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
2004-12-30	348	349	344	344	127,000	344
2004-12-29	347	349	344	346	318,000	346
2004-12-28	344	346	342	345	185,000	345
2004-12-27	347	347	338	345	230,000	345
2004-12-24	348	350	340	344	388,000	344
2004-12-22	343	348	337	348	577,000	348
2004-12-21	332	342	331	342	388,000	342
2004-12-20	328	335	328	332	105,000	332
2004-12-17	328	329	326	329	52,000	329
2004-12-16	333	333	325	330	124,000	330
2004-12-15	333	334	330	333	140,000	333
2004-12-14	332	332	325	331	77,000	331
2004-12-13	335	336	327	328	212,000	328
2004-12-10	327	335	326	331	262,000	331
2004-12-09	336	346	320	328	907,000	328
2004-12-08	322	338	320	338	901,000	338
2004-12-07	322	324	319	319	116,000	319
2004-12-06	317	323	316	321	240,000	321
2004-12-03	319	319	315	316	53,000	316
2004-12-02	320	322	315	319	154,000	319
2004-12-01	316	319	313	315	142,000	315
2004-11-30	320	322	318	319	71,000	319
2004-11-29	320	325	319	320	133,000	320
2004-11-26	318	322	317	318	106,000	318
2004-11-25	313	320	313	317	60,000	317
2004-11-24	312	319	312	314	88,000	314
2004-11-22	316	317	311	316	168,000	316
2004-11-19	324	325	320	321	53,000	321
2004-11-18	326	327	321	321	69,000	321
2004-11-17	331	332	321	322	211,000	322
2004-11-16	328	334	326	331	230,000	331
2004-11-15	326	327	320	324	138,000	324
2004-11-12	323	324	317	323	122,000	323
2004-11-11	327	327	317	318	125,000	318
2004-11-10	329	331	325	325	120,000	325
2004-11-09	328	333	326	326	104,000	326
2004-11-08	339	339	325	327	231,000	327
2004-11-05	335	340	333	337	326,000	337
2004-11-04	340	341	330	330	249,000	330
2004-11-02	322	338	320	326	753,000	326
2004-11-01	306	306	302	304	161,000	304
2004-10-29	317	317	309	310	190,000	310
2004-10-28	318	322	316	318	142,000	318
2004-10-27	319	323	315	316	130,000	316
2004-10-26	320	324	316	319	79,000	319
2004-10-25	320	323	315	323	178,000	323
2004-10-22	323	330	323	327	137,000	327
2004-10-21	328	329	321	322	247,000	322
2004-10-20	335	335	327	328	212,000	328
2004-10-19	333	339	329	332	151,000	332
2004-10-18	343	343	327	331	210,000	331
2004-10-15	333	342	332	341	280,000	341
2004-10-14	340	340	332	334	429,000	334
2004-10-13	347	360	343	345	1,918,000	345
2004-10-12	328	335	328	334	371,000	334
2004-10-08	322	330	321	326	143,000	326
2004-10-07	327	332	327	327	189,000	327
2004-10-06	319	330	319	326	192,000	326
2004-10-05	331	331	320	322	173,000	322
2004-10-04	333	333	323	326	216,000	326
2004-10-01	315	326	311	326	197,000	326
2004-09-30	317	317	314	314	59,000	314
2004-09-29	312	319	310	312	119,000	312
2004-09-28	321	321	310	312	149,000	312
2004-09-27	338	338	310	323	203,000	323
2004-09-24	308	320	303	320	157,000	320
2004-09-22	322	322	300	311	493,000	311
2004-09-21	325	327	321	322	146,000	322
2004-09-17	333	333	324	327	118,000	327
2004-09-16	327	336	325	329	220,000	329
2004-09-15	339	340	330	331	191,000	331
2004-09-14	342	343	336	338	252,000	338
2004-09-13	330	344	330	344	363,000	344
2004-09-10	335	338	326	333	391,000	333
2004-09-09	329	352	326	340	822,000	340
2004-09-08	335	336	325	332	370,000	332
2004-09-07	341	342	330	334	557,000	334
2004-09-06	345	351	332	342	1,613,000	342
2004-09-03	327	343	324	341	1,674,000	341
2004-09-02	315	329	313	325	1,137,000	325
2004-09-01	309	314	304	313	567,000	313
2004-08-31	295	318	295	312	1,445,000	312
2004-08-30	298	300	296	297	188,000	297
2004-08-27	301	301	297	298	376,000	298
2004-08-26	307	308	300	301	898,000	301
2004-08-25	300	308	293	299	2,003,000	299
2004-08-24	261	262	260	261	31,000	261
2004-08-23	260	262	259	260	39,000	260
2004-08-20	252	257	252	257	31,000	257
2004-08-19	250	257	249	257	37,000	257
2004-08-18	252	252	248	248	35,000	248
2004-08-17	250	251	249	251	24,000	251
2004-08-16	251	251	246	251	72,000	251
2004-08-13	250	252	247	251	59,000	251
2004-08-12	251	254	251	254	23,000	254
2004-08-11	252	252	246	249	28,000	249
2004-08-10	243	252	242	252	48,000	252
2004-08-09	245	247	239	244	78,000	244
2004-08-06	249	252	247	250	38,000	250
2004-08-05	248	252	248	252	29,000	252
2004-08-04	250	252	242	252	91,000	252
2004-08-03	258	258	251	254	29,000	254
2004-08-02	257	260	257	258	29,000	258
2004-07-30	253	257	253	257	60,000	257
2004-07-29	265	265	256	258	77,000	258
2004-07-28	261	263	247	262	44,000	262
2004-07-27	267	267	252	260	95,000	260
2004-07-26	272	272	267	267	69,000	267
2004-07-23	275	277	275	277	36,000	277
2004-07-22	276	277	265	275	82,000	275
2004-07-21	274	279	274	279	66,000	279
2004-07-20	275	275	272	273	22,000	273
2004-07-16	279	279	270	274	27,000	274
2004-07-15	280	280	275	280	46,000	280
2004-07-14	289	290	278	280	82,000	280
2004-07-13	278	289	278	288	157,000	288
2004-07-12	272	279	271	278	35,000	278
2004-07-09	268	270	266	268	48,000	268
2004-07-08	268	272	268	268	24,000	268
2004-07-07	272	272	265	268	51,000	268
2004-07-06	276	278	272	272	44,000	272
2004-07-05	285	285	274	278	41,000	278
2004-07-02	282	289	282	285	50,000	285
2004-07-01	291	291	283	283	60,000	283
2004-06-30	287	288	285	287	44,000	287
2004-06-29	286	287	283	287	48,000	287
2004-06-28	278	284	278	284	66,000	284
2004-06-25	277	279	275	278	24,000	278
2004-06-24	282	282	276	277	41,000	277
2004-06-23	283	283	274	275	74,000	275
2004-06-22	277	280	275	277	30,000	277
2004-06-21	280	286	276	276	46,000	276
2004-06-18	280	282	278	278	49,000	278
2004-06-17	284	286	279	284	50,000	284
2004-06-16	287	290	279	283	114,000	283
2004-06-15	288	288	283	283	37,000	283
2004-06-14	289	294	286	290	61,000	290
2004-06-11	285	291	282	288	159,000	288
2004-06-10	285	288	279	288	92,000	288
2004-06-09	276	290	273	288	293,000	288
2004-06-08	279	279	272	272	93,000	272
2004-06-07	269	279	264	278	135,000	278
2004-06-04	260	271	259	271	118,000	271
2004-06-03	270	272	265	267	59,000	267
2004-06-02	277	277	268	269	58,000	269
2004-06-01	280	280	265	274	94,000	274
2004-05-31	284	284	271	281	52,000	281
2004-05-28	284	284	277	281	51,000	281
2004-05-27	278	284	275	284	41,000	284
2004-05-26	288	288	275	279	37,000	279
2004-05-25	277	289	277	283	38,000	283
2004-05-24	281	289	281	287	86,000	287
2004-05-21	272	280	270	280	93,000	280
2004-05-20	270	283	268	272	77,000	272
2004-05-19	262	275	262	268	164,000	268
2004-05-18	240	270	240	266	133,000	266
2004-05-17	271	271	245	245	154,000	245
2004-05-14	276	280	275	276	65,000	276
2004-05-13	291	291	278	280	72,000	280
2004-05-12	292	292	272	291	174,000	291
2004-05-11	251	271	251	262	199,000	262
2004-05-10	283	287	262	263	245,000	263
2004-05-07	305	308	295	298	88,000	298
2004-05-06	323	324	304	306	147,000	306
2004-04-30	325	328	318	328	190,000	328
2004-04-28	343	344	325	333	846,000	333
2004-04-27	306	355	300	338	744,000	338
2004-04-26	301	312	301	308	80,000	308
2004-04-23	305	309	300	304	119,000	304
2004-04-22	315	316	306	309	175,000	309
2004-04-21	297	309	296	309	191,000	309
2004-04-20	292	303	292	302	74,000	302
2004-04-19	304	304	295	297	97,000	297
2004-04-16	308	308	301	304	189,000	304
2004-04-15	319	320	299	306	559,000	306
2004-04-14	290	309	290	300	351,000	300
2004-04-13	287	292	285	289	131,000	289
2004-04-12	282	290	282	289	125,000	289
2004-04-09	290	290	282	282	189,000	282
2004-04-08	287	298	286	295	222,000	295
2004-04-07	286	288	282	286	79,000	286
2004-04-06	287	290	285	287	98,000	287
2004-04-05	292	296	290	290	98,000	290
2004-04-02	290	295	290	290	95,000	290
2004-04-01	299	299	290	292	102,000	292
2004-03-31	302	302	291	298	100,000	298
2004-03-30	308	308	296	301	209,000	301
2004-03-29	297	308	296	302	156,000	302
2004-03-26	297	299	295	295	233,000	295
2004-03-25	294	300	287	297	484,000	297
2004-03-24	268	288	268	282	523,000	282
2004-03-23	262	268	260	265	142,000	265
2004-03-22	265	268	263	265	70,000	265
2004-03-19	262	266	260	266	125,000	266
2004-03-18	273	273	265	265	181,000	265
2004-03-17	272	273	266	273	109,000	273
2004-03-16	270	270	266	268	89,000	268
2004-03-15	270	272	267	270	102,000	270
2004-03-12	259	266	259	263	115,000	263
2004-03-11	258	266	258	265	125,000	265
2004-03-10	270	274	268	268	133,000	268
2004-03-09	274	274	270	270	172,000	270
2004-03-08	265	270	264	268	201,000	268
2004-03-05	260	260	256	260	152,000	260
2004-03-04	252	257	252	256	86,000	256
2004-03-03	250	252	248	252	68,000	252
2004-03-02	250	252	248	251	88,000	251
2004-03-01	244	248	242	248	64,000	248
2004-02-27	240	242	238	241	43,000	241
2004-02-26	238	238	235	238	58,000	238
2004-02-25	239	240	237	238	56,000	238
2004-02-24	242	243	239	242	61,000	242
2004-02-23	238	243	238	241	63,000	241
2004-02-20	241	243	239	240	133,000	240
2004-02-19	247	249	246	246	28,000	246
2004-02-18	255	255	248	248	62,000	248
2004-02-17	250	253	250	252	36,000	252
2004-02-16	248	248	243	248	68,000	248
2004-02-13	244	245	242	243	60,000	243
2004-02-12	242	244	242	242	36,000	242
2004-02-10	246	246	239	241	76,000	241
2004-02-09	244	248	243	243	97,000	243
2004-02-06	240	243	233	241	57,000	241
2004-02-05	232	244	232	234	105,000	234
2004-02-04	253	253	237	237	93,000	237
2004-02-03	252	255	244	250	99,000	250
2004-02-02	249	252	248	252	90,000	252
2004-01-30	257	257	252	254	101,000	254
2004-01-29	259	259	250	258	239,000	258
2004-01-28	274	274	264	264	345,000	264
2004-01-27	263	278	262	278	548,000	278
2004-01-26	260	263	256	260	166,000	260
2004-01-23	258	259	255	257	156,000	257
2004-01-22	251	260	250	255	274,000	255
2004-01-21	249	252	248	250	112,000	250
2004-01-20	255	257	247	250	157,000	250
2004-01-19	246	252	246	250	153,000	250
2004-01-16	244	246	236	246	174,000	246
2004-01-15	252	252	244	245	151,000	245
2004-01-14	243	254	231	247	243,000	247
2004-01-13	255	258	245	248	290,000	248
2004-01-09	262	263	253	255	464,000	255
2004-01-08	239	255	233	250	479,000	250
2004-01-07	247	248	225	239	538,000	239
2004-01-06	235	250	225	248	657,000	248
2004-01-05	228	228	222	225	239,000	225

分割・併合履歴： [2025-03-28]1株→5株 [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31