1. HOME >
  2. 株価時系列 >
  3. 5464 >
  4. 2004年

5464 モリ工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30348349344344127,0001,720
2004-12-29347349344346318,0001,730
2004-12-28344346342345185,0001,725
2004-12-27347347338345230,0001,725
2004-12-24348350340344388,0001,720
2004-12-22343348337348577,0001,740
2004-12-21332342331342388,0001,710
2004-12-20328335328332105,0001,660
2004-12-1732832932632952,0001,645
2004-12-16333333325330124,0001,650
2004-12-15333334330333140,0001,665
2004-12-1433233232533177,0001,655
2004-12-13335336327328212,0001,640
2004-12-10327335326331262,0001,655
2004-12-09336346320328907,0001,640
2004-12-08322338320338901,0001,690
2004-12-07322324319319116,0001,595
2004-12-06317323316321240,0001,605
2004-12-0331931931531653,0001,580
2004-12-02320322315319154,0001,595
2004-12-01316319313315142,0001,575
2004-11-3032032231831971,0001,595
2004-11-29320325319320133,0001,600
2004-11-26318322317318106,0001,590
2004-11-2531332031331760,0001,585
2004-11-2431231931231488,0001,570
2004-11-22316317311316168,0001,580
2004-11-1932432532032153,0001,605
2004-11-1832632732132169,0001,605
2004-11-17331332321322211,0001,610
2004-11-16328334326331230,0001,655
2004-11-15326327320324138,0001,620
2004-11-12323324317323122,0001,615
2004-11-11327327317318125,0001,590
2004-11-10329331325325120,0001,625
2004-11-09328333326326104,0001,630
2004-11-08339339325327231,0001,635
2004-11-05335340333337326,0001,685
2004-11-04340341330330249,0001,650
2004-11-02322338320326753,0001,630
2004-11-01306306302304161,0001,520
2004-10-29317317309310190,0001,550
2004-10-28318322316318142,0001,590
2004-10-27319323315316130,0001,580
2004-10-2632032431631979,0001,595
2004-10-25320323315323178,0001,615
2004-10-22323330323327137,0001,635
2004-10-21328329321322247,0001,610
2004-10-20335335327328212,0001,640
2004-10-19333339329332151,0001,660
2004-10-18343343327331210,0001,655
2004-10-15333342332341280,0001,705
2004-10-14340340332334429,0001,670
2004-10-133473603433451,918,0001,725
2004-10-12328335328334371,0001,670
2004-10-08322330321326143,0001,630
2004-10-07327332327327189,0001,635
2004-10-06319330319326192,0001,630
2004-10-05331331320322173,0001,610
2004-10-04333333323326216,0001,630
2004-10-01315326311326197,0001,630
2004-09-3031731731431459,0001,570
2004-09-29312319310312119,0001,560
2004-09-28321321310312149,0001,560
2004-09-27338338310323203,0001,615
2004-09-24308320303320157,0001,600
2004-09-22322322300311493,0001,555
2004-09-21325327321322146,0001,610
2004-09-17333333324327118,0001,635
2004-09-16327336325329220,0001,645
2004-09-15339340330331191,0001,655
2004-09-14342343336338252,0001,690
2004-09-13330344330344363,0001,720
2004-09-10335338326333391,0001,665
2004-09-09329352326340822,0001,700
2004-09-08335336325332370,0001,660
2004-09-07341342330334557,0001,670
2004-09-063453513323421,613,0001,710
2004-09-033273433243411,674,0001,705
2004-09-023153293133251,137,0001,625
2004-09-01309314304313567,0001,565
2004-08-312953182953121,445,0001,560
2004-08-30298300296297188,0001,485
2004-08-27301301297298376,0001,490
2004-08-26307308300301898,0001,505
2004-08-253003082932992,003,0001,495
2004-08-2426126226026131,0001,305
2004-08-2326026225926039,0001,300
2004-08-2025225725225731,0001,285
2004-08-1925025724925737,0001,285
2004-08-1825225224824835,0001,240
2004-08-1725025124925124,0001,255
2004-08-1625125124625172,0001,255
2004-08-1325025224725159,0001,255
2004-08-1225125425125423,0001,270
2004-08-1125225224624928,0001,245
2004-08-1024325224225248,0001,260
2004-08-0924524723924478,0001,220
2004-08-0624925224725038,0001,250
2004-08-0524825224825229,0001,260
2004-08-0425025224225291,0001,260
2004-08-0325825825125429,0001,270
2004-08-0225726025725829,0001,290
2004-07-3025325725325760,0001,285
2004-07-2926526525625877,0001,290
2004-07-2826126324726244,0001,310
2004-07-2726726725226095,0001,300
2004-07-2627227226726769,0001,335
2004-07-2327527727527736,0001,385
2004-07-2227627726527582,0001,375
2004-07-2127427927427966,0001,395
2004-07-2027527527227322,0001,365
2004-07-1627927927027427,0001,370
2004-07-1528028027528046,0001,400
2004-07-1428929027828082,0001,400
2004-07-13278289278288157,0001,440
2004-07-1227227927127835,0001,390
2004-07-0926827026626848,0001,340
2004-07-0826827226826824,0001,340
2004-07-0727227226526851,0001,340
2004-07-0627627827227244,0001,360
2004-07-0528528527427841,0001,390
2004-07-0228228928228550,0001,425
2004-07-0129129128328360,0001,415
2004-06-3028728828528744,0001,435
2004-06-2928628728328748,0001,435
2004-06-2827828427828466,0001,420
2004-06-2527727927527824,0001,390
2004-06-2428228227627741,0001,385
2004-06-2328328327427574,0001,375
2004-06-2227728027527730,0001,385
2004-06-2128028627627646,0001,380
2004-06-1828028227827849,0001,390
2004-06-1728428627928450,0001,420
2004-06-16287290279283114,0001,415
2004-06-1528828828328337,0001,415
2004-06-1428929428629061,0001,450
2004-06-11285291282288159,0001,440
2004-06-1028528827928892,0001,440
2004-06-09276290273288293,0001,440
2004-06-0827927927227293,0001,360
2004-06-07269279264278135,0001,390
2004-06-04260271259271118,0001,355
2004-06-0327027226526759,0001,335
2004-06-0227727726826958,0001,345
2004-06-0128028026527494,0001,370
2004-05-3128428427128152,0001,405
2004-05-2828428427728151,0001,405
2004-05-2727828427528441,0001,420
2004-05-2628828827527937,0001,395
2004-05-2527728927728338,0001,415
2004-05-2428128928128786,0001,435
2004-05-2127228027028093,0001,400
2004-05-2027028326827277,0001,360
2004-05-19262275262268164,0001,340
2004-05-18240270240266133,0001,330
2004-05-17271271245245154,0001,225
2004-05-1427628027527665,0001,380
2004-05-1329129127828072,0001,400
2004-05-12292292272291174,0001,455
2004-05-11251271251262199,0001,310
2004-05-10283287262263245,0001,315
2004-05-0730530829529888,0001,490
2004-05-06323324304306147,0001,530
2004-04-30325328318328190,0001,640
2004-04-28343344325333846,0001,665
2004-04-27306355300338744,0001,690
2004-04-2630131230130880,0001,540
2004-04-23305309300304119,0001,520
2004-04-22315316306309175,0001,545
2004-04-21297309296309191,0001,545
2004-04-2029230329230274,0001,510
2004-04-1930430429529797,0001,485
2004-04-16308308301304189,0001,520
2004-04-15319320299306559,0001,530
2004-04-14290309290300351,0001,500
2004-04-13287292285289131,0001,445
2004-04-12282290282289125,0001,445
2004-04-09290290282282189,0001,410
2004-04-08287298286295222,0001,475
2004-04-0728628828228679,0001,430
2004-04-0628729028528798,0001,435
2004-04-0529229629029098,0001,450
2004-04-0229029529029095,0001,450
2004-04-01299299290292102,0001,460
2004-03-31302302291298100,0001,490
2004-03-30308308296301209,0001,505
2004-03-29297308296302156,0001,510
2004-03-26297299295295233,0001,475
2004-03-25294300287297484,0001,485
2004-03-24268288268282523,0001,410
2004-03-23262268260265142,0001,325
2004-03-2226526826326570,0001,325
2004-03-19262266260266125,0001,330
2004-03-18273273265265181,0001,325
2004-03-17272273266273109,0001,365
2004-03-1627027026626889,0001,340
2004-03-15270272267270102,0001,350
2004-03-12259266259263115,0001,315
2004-03-11258266258265125,0001,325
2004-03-10270274268268133,0001,340
2004-03-09274274270270172,0001,350
2004-03-08265270264268201,0001,340
2004-03-05260260256260152,0001,300
2004-03-0425225725225686,0001,280
2004-03-0325025224825268,0001,260
2004-03-0225025224825188,0001,255
2004-03-0124424824224864,0001,240
2004-02-2724024223824143,0001,205
2004-02-2623823823523858,0001,190
2004-02-2523924023723856,0001,190
2004-02-2424224323924261,0001,210
2004-02-2323824323824163,0001,205
2004-02-20241243239240133,0001,200
2004-02-1924724924624628,0001,230
2004-02-1825525524824862,0001,240
2004-02-1725025325025236,0001,260
2004-02-1624824824324868,0001,240
2004-02-1324424524224360,0001,215
2004-02-1224224424224236,0001,210
2004-02-1024624623924176,0001,205
2004-02-0924424824324397,0001,215
2004-02-0624024323324157,0001,205
2004-02-05232244232234105,0001,170
2004-02-0425325323723793,0001,185
2004-02-0325225524425099,0001,250
2004-02-0224925224825290,0001,260
2004-01-30257257252254101,0001,270
2004-01-29259259250258239,0001,290
2004-01-28274274264264345,0001,320
2004-01-27263278262278548,0001,390
2004-01-26260263256260166,0001,300
2004-01-23258259255257156,0001,285
2004-01-22251260250255274,0001,275
2004-01-21249252248250112,0001,250
2004-01-20255257247250157,0001,250
2004-01-19246252246250153,0001,250
2004-01-16244246236246174,0001,230
2004-01-15252252244245151,0001,225
2004-01-14243254231247243,0001,235
2004-01-13255258245248290,0001,240
2004-01-09262263253255464,0001,275
2004-01-08239255233250479,0001,250
2004-01-07247248225239538,0001,195
2004-01-06235250225248657,0001,240
2004-01-05228228222225239,0001,125

分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株