5464 モリ工業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3039639639439439,0001,970
2005-12-29399399394395125,0001,975
2005-12-28395396393396147,0001,980
2005-12-27396398393395174,0001,975
2005-12-26398399394396199,0001,980
2005-12-2240040039639895,0001,990
2005-12-21397403397398256,0001,990
2005-12-20390395390395131,0001,975
2005-12-19393394390392116,0001,960
2005-12-16397399393394197,0001,970
2005-12-15400404396399186,0001,995
2005-12-14411412401402303,0002,010
2005-12-13412413404408408,0002,040
2005-12-12392407392407522,0002,035
2005-12-09387390385387205,0001,935
2005-12-08390390385387103,0001,935
2005-12-07392393389389176,0001,945
2005-12-06392393390390205,0001,950
2005-12-05393394390393244,0001,965
2005-12-02393393387388217,0001,940
2005-12-01384392384392144,0001,960
2005-11-30384386383385115,0001,925
2005-11-2938338438138470,0001,920
2005-11-2838138138038048,0001,900
2005-11-2537638037638060,0001,900
2005-11-24383383377377154,0001,885
2005-11-2238438438138379,0001,915
2005-11-2138238538238262,0001,910
2005-11-18385386382383104,0001,915
2005-11-17384386377386118,0001,930
2005-11-1638038437838470,0001,920
2005-11-15381382378380101,0001,900
2005-11-14386388380380201,0001,900
2005-11-11392394387389205,0001,945
2005-11-10393395389395175,0001,975
2005-11-09396397392392169,0001,960
2005-11-08388396388396243,0001,980
2005-11-07389389386387106,0001,935
2005-11-04387387381385148,0001,925
2005-11-02388388379379236,0001,895
2005-11-0138538638338642,0001,930
2005-10-3138338438038297,0001,910
2005-10-2838038137737861,0001,890
2005-10-2737838037638059,0001,900
2005-10-2637637837337661,0001,880
2005-10-2537037436737469,0001,870
2005-10-24368368362366133,0001,830
2005-10-2137237236736986,0001,845
2005-10-2037837837237478,0001,870
2005-10-19377377372374105,0001,870
2005-10-1837237937237978,0001,895
2005-10-17375377373374137,0001,870
2005-10-14383383376377121,0001,885
2005-10-13381383379383105,0001,915
2005-10-12385387380383170,0001,915
2005-10-1138138538138587,0001,925
2005-10-0737838237738096,0001,900
2005-10-06384384378378119,0001,890
2005-10-05388389384384159,0001,920
2005-10-04386390386388126,0001,940
2005-10-03394397387391116,0001,955
2005-09-30405406395398254,0001,990
2005-09-29410410402405214,0002,025
2005-09-28404405396402203,0002,010
2005-09-27409412402403328,0002,015
2005-09-26394404392404356,0002,020
2005-09-22390393388392226,0001,960
2005-09-21394396394395164,0001,975
2005-09-20387396387394280,0001,970
2005-09-16384387383387151,0001,935
2005-09-15385385382384106,0001,920
2005-09-14383387383385102,0001,925
2005-09-13385388383387113,0001,935
2005-09-1238939038538555,0001,925
2005-09-09385385380385140,0001,925
2005-09-08386386380381114,0001,905
2005-09-07390392386386122,0001,930
2005-09-06390393390390115,0001,950
2005-09-0538639038638873,0001,940
2005-09-02390391386386108,0001,930
2005-09-0139539538838890,0001,940
2005-08-31388394387387134,0001,935
2005-08-3038938938738964,0001,945
2005-08-2938738938638771,0001,935
2005-08-2639039038638799,0001,935
2005-08-2538539038538682,0001,930
2005-08-2439139338939069,0001,950
2005-08-23398398393394101,0001,970
2005-08-2239539939439796,0001,985
2005-08-1939639639139478,0001,970
2005-08-1839539939439469,0001,970
2005-08-17400400390397145,0001,985
2005-08-16395402395398376,0001,990
2005-08-15375390375388164,0001,940
2005-08-1237738037637792,0001,885
2005-08-1138738738038087,0001,900
2005-08-1038138538138496,0001,920
2005-08-09363377362377157,0001,885
2005-08-08365368360368168,0001,840
2005-08-05375377371372102,0001,860
2005-08-04382382376378111,0001,890
2005-08-0339039038238386,0001,915
2005-08-02392392386388130,0001,940
2005-08-01397397392392131,0001,960
2005-07-29388394386388277,0001,940
2005-07-28372386372385311,0001,925
2005-07-27368369366368108,0001,840
2005-07-2637037036636876,0001,840
2005-07-2536937236937164,0001,855
2005-07-2237237236936990,0001,845
2005-07-2137237336937073,0001,850
2005-07-20370373368372111,0001,860
2005-07-19373373369370247,0001,850
2005-07-1537337337037364,0001,865
2005-07-1436737136737163,0001,855
2005-07-13375375365368165,0001,840
2005-07-1237637637237529,0001,875
2005-07-1137337837137366,0001,865
2005-07-0837237436937385,0001,865
2005-07-0737637737237471,0001,870
2005-07-06380381375375101,0001,875
2005-07-0538638637838164,0001,905
2005-07-04387387382384119,0001,920
2005-07-0138138137537767,0001,885
2005-06-3037337737037770,0001,885
2005-06-29376379365370180,0001,850
2005-06-2837137637137561,0001,875
2005-06-2737537837537652,0001,880
2005-06-2437537837137869,0001,890
2005-06-2338038237838043,0001,900
2005-06-2238338337638046,0001,900
2005-06-2138538638038265,0001,910
2005-06-2038938938638655,0001,930
2005-06-1738738938538677,0001,930
2005-06-16389391384386120,0001,930
2005-06-1538038638038693,0001,930
2005-06-1437537937537890,0001,890
2005-06-1336937636937495,0001,870
2005-06-10360368355365110,0001,825
2005-06-09368368360360103,0001,800
2005-06-0836936936336564,0001,825
2005-06-07371372364368103,0001,840
2005-06-0637337536937385,0001,865
2005-06-0337337536937170,0001,855
2005-06-0237337336937083,0001,850
2005-06-0136937036736944,0001,845
2005-05-3136436836136874,0001,840
2005-05-3035736535636391,0001,815
2005-05-2735035735035643,0001,780
2005-05-2635735735135582,0001,775
2005-05-25365365358358112,0001,790
2005-05-24377377367369136,0001,845
2005-05-2337537537237572,0001,875
2005-05-2037337537037281,0001,860
2005-05-19363373361368138,0001,840
2005-05-18366367357359200,0001,795
2005-05-17382386363366374,0001,830
2005-05-16400401385390201,0001,950
2005-05-13405405396400108,0002,000
2005-05-12408408401403135,0002,015
2005-05-11408408404407132,0002,035
2005-05-10412412406411152,0002,055
2005-05-0941541740841291,0002,060
2005-05-0641041641041664,0002,080
2005-05-0240641040540945,0002,045
2005-04-2841041040640758,0002,035
2005-04-27410413409411104,0002,055
2005-04-2641441641441572,0002,075
2005-04-2541541541141341,0002,065
2005-04-22418418410413165,0002,065
2005-04-21400405392403176,0002,015
2005-04-20413416405408177,0002,040
2005-04-19395404395401268,0002,005
2005-04-18391391383386278,0001,930
2005-04-15411411403408292,0002,040
2005-04-14422422416418212,0002,090
2005-04-13429433427429117,0002,145
2005-04-12434434427430167,0002,150
2005-04-11444446435437195,0002,185
2005-04-08443449442449241,0002,245
2005-04-07448448442445198,0002,225
2005-04-06444449444448141,0002,240
2005-04-05447450445446258,0002,230
2005-04-04449456445446205,0002,230
2005-04-01448450438448252,0002,240
2005-03-31435447435446297,0002,230
2005-03-30439440429430249,0002,150
2005-03-29461461440447458,0002,235
2005-03-28451461448459469,0002,295
2005-03-25459459450454461,0002,270
2005-03-244604634554591,324,0002,295
2005-03-234504544414483,031,0002,240
2005-03-22418426418423164,0002,115
2005-03-18406423402418228,0002,090
2005-03-17409410407407143,0002,035
2005-03-16412413408410177,0002,050
2005-03-15417422414414118,0002,070
2005-03-14424424416416242,0002,080
2005-03-11423427423424202,0002,120
2005-03-10427430423424131,0002,120
2005-03-09423428423427145,0002,135
2005-03-08434438425426155,0002,130
2005-03-07437441433435209,0002,175
2005-03-04433439428436222,0002,180
2005-03-03431435430431214,0002,155
2005-03-02439443428432514,0002,160
2005-03-01431436428435908,0002,175
2005-02-28410418410416160,0002,080
2005-02-25404408403404118,0002,020
2005-02-24397404397404151,0002,020
2005-02-23400400396398138,0001,990
2005-02-22405407402403128,0002,015
2005-02-21409409404405156,0002,025
2005-02-18405412401409207,0002,045
2005-02-17410413405407149,0002,035
2005-02-16421421408412223,0002,060
2005-02-15425425419419183,0002,095
2005-02-14421425420422231,0002,110
2005-02-10421421418418172,0002,090
2005-02-09419423416418283,0002,090
2005-02-08412418412416199,0002,080
2005-02-07420420412413177,0002,065
2005-02-04420421412414223,0002,070
2005-02-03426428419421340,0002,105
2005-02-02409425408420563,0002,100
2005-02-01411411406409259,0002,045
2005-01-31406413405410378,0002,050
2005-01-28410414409410319,0002,050
2005-01-27418418410412351,0002,060
2005-01-26424424415416579,0002,080
2005-01-254254314184191,378,0002,095
2005-01-244134244124211,643,0002,105
2005-01-21405411399408618,0002,040
2005-01-204044173974061,999,0002,030
2005-01-193944143904142,935,0002,070
2005-01-183833943823891,299,0001,945
2005-01-17375380371378328,0001,890
2005-01-14358372358368691,0001,840
2005-01-13380380374378293,0001,890
2005-01-12385385374377448,0001,885
2005-01-11383391381385626,0001,925
2005-01-07376388374383829,0001,915
2005-01-06378378368374731,0001,870
2005-01-053623833523771,976,0001,885
2005-01-04345357344357345,0001,785

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