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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 396 | 396 | 394 | 394 | 39,000 | 394 |
| 2005-12-29 | 399 | 399 | 394 | 395 | 125,000 | 395 |
| 2005-12-28 | 395 | 396 | 393 | 396 | 147,000 | 396 |
| 2005-12-27 | 396 | 398 | 393 | 395 | 174,000 | 395 |
| 2005-12-26 | 398 | 399 | 394 | 396 | 199,000 | 396 |
| 2005-12-22 | 400 | 400 | 396 | 398 | 95,000 | 398 |
| 2005-12-21 | 397 | 403 | 397 | 398 | 256,000 | 398 |
| 2005-12-20 | 390 | 395 | 390 | 395 | 131,000 | 395 |
| 2005-12-19 | 393 | 394 | 390 | 392 | 116,000 | 392 |
| 2005-12-16 | 397 | 399 | 393 | 394 | 197,000 | 394 |
| 2005-12-15 | 400 | 404 | 396 | 399 | 186,000 | 399 |
| 2005-12-14 | 411 | 412 | 401 | 402 | 303,000 | 402 |
| 2005-12-13 | 412 | 413 | 404 | 408 | 408,000 | 408 |
| 2005-12-12 | 392 | 407 | 392 | 407 | 522,000 | 407 |
| 2005-12-09 | 387 | 390 | 385 | 387 | 205,000 | 387 |
| 2005-12-08 | 390 | 390 | 385 | 387 | 103,000 | 387 |
| 2005-12-07 | 392 | 393 | 389 | 389 | 176,000 | 389 |
| 2005-12-06 | 392 | 393 | 390 | 390 | 205,000 | 390 |
| 2005-12-05 | 393 | 394 | 390 | 393 | 244,000 | 393 |
| 2005-12-02 | 393 | 393 | 387 | 388 | 217,000 | 388 |
| 2005-12-01 | 384 | 392 | 384 | 392 | 144,000 | 392 |
| 2005-11-30 | 384 | 386 | 383 | 385 | 115,000 | 385 |
| 2005-11-29 | 383 | 384 | 381 | 384 | 70,000 | 384 |
| 2005-11-28 | 381 | 381 | 380 | 380 | 48,000 | 380 |
| 2005-11-25 | 376 | 380 | 376 | 380 | 60,000 | 380 |
| 2005-11-24 | 383 | 383 | 377 | 377 | 154,000 | 377 |
| 2005-11-22 | 384 | 384 | 381 | 383 | 79,000 | 383 |
| 2005-11-21 | 382 | 385 | 382 | 382 | 62,000 | 382 |
| 2005-11-18 | 385 | 386 | 382 | 383 | 104,000 | 383 |
| 2005-11-17 | 384 | 386 | 377 | 386 | 118,000 | 386 |
| 2005-11-16 | 380 | 384 | 378 | 384 | 70,000 | 384 |
| 2005-11-15 | 381 | 382 | 378 | 380 | 101,000 | 380 |
| 2005-11-14 | 386 | 388 | 380 | 380 | 201,000 | 380 |
| 2005-11-11 | 392 | 394 | 387 | 389 | 205,000 | 389 |
| 2005-11-10 | 393 | 395 | 389 | 395 | 175,000 | 395 |
| 2005-11-09 | 396 | 397 | 392 | 392 | 169,000 | 392 |
| 2005-11-08 | 388 | 396 | 388 | 396 | 243,000 | 396 |
| 2005-11-07 | 389 | 389 | 386 | 387 | 106,000 | 387 |
| 2005-11-04 | 387 | 387 | 381 | 385 | 148,000 | 385 |
| 2005-11-02 | 388 | 388 | 379 | 379 | 236,000 | 379 |
| 2005-11-01 | 385 | 386 | 383 | 386 | 42,000 | 386 |
| 2005-10-31 | 383 | 384 | 380 | 382 | 97,000 | 382 |
| 2005-10-28 | 380 | 381 | 377 | 378 | 61,000 | 378 |
| 2005-10-27 | 378 | 380 | 376 | 380 | 59,000 | 380 |
| 2005-10-26 | 376 | 378 | 373 | 376 | 61,000 | 376 |
| 2005-10-25 | 370 | 374 | 367 | 374 | 69,000 | 374 |
| 2005-10-24 | 368 | 368 | 362 | 366 | 133,000 | 366 |
| 2005-10-21 | 372 | 372 | 367 | 369 | 86,000 | 369 |
| 2005-10-20 | 378 | 378 | 372 | 374 | 78,000 | 374 |
| 2005-10-19 | 377 | 377 | 372 | 374 | 105,000 | 374 |
| 2005-10-18 | 372 | 379 | 372 | 379 | 78,000 | 379 |
| 2005-10-17 | 375 | 377 | 373 | 374 | 137,000 | 374 |
| 2005-10-14 | 383 | 383 | 376 | 377 | 121,000 | 377 |
| 2005-10-13 | 381 | 383 | 379 | 383 | 105,000 | 383 |
| 2005-10-12 | 385 | 387 | 380 | 383 | 170,000 | 383 |
| 2005-10-11 | 381 | 385 | 381 | 385 | 87,000 | 385 |
| 2005-10-07 | 378 | 382 | 377 | 380 | 96,000 | 380 |
| 2005-10-06 | 384 | 384 | 378 | 378 | 119,000 | 378 |
| 2005-10-05 | 388 | 389 | 384 | 384 | 159,000 | 384 |
| 2005-10-04 | 386 | 390 | 386 | 388 | 126,000 | 388 |
| 2005-10-03 | 394 | 397 | 387 | 391 | 116,000 | 391 |
| 2005-09-30 | 405 | 406 | 395 | 398 | 254,000 | 398 |
| 2005-09-29 | 410 | 410 | 402 | 405 | 214,000 | 405 |
| 2005-09-28 | 404 | 405 | 396 | 402 | 203,000 | 402 |
| 2005-09-27 | 409 | 412 | 402 | 403 | 328,000 | 403 |
| 2005-09-26 | 394 | 404 | 392 | 404 | 356,000 | 404 |
| 2005-09-22 | 390 | 393 | 388 | 392 | 226,000 | 392 |
| 2005-09-21 | 394 | 396 | 394 | 395 | 164,000 | 395 |
| 2005-09-20 | 387 | 396 | 387 | 394 | 280,000 | 394 |
| 2005-09-16 | 384 | 387 | 383 | 387 | 151,000 | 387 |
| 2005-09-15 | 385 | 385 | 382 | 384 | 106,000 | 384 |
| 2005-09-14 | 383 | 387 | 383 | 385 | 102,000 | 385 |
| 2005-09-13 | 385 | 388 | 383 | 387 | 113,000 | 387 |
| 2005-09-12 | 389 | 390 | 385 | 385 | 55,000 | 385 |
| 2005-09-09 | 385 | 385 | 380 | 385 | 140,000 | 385 |
| 2005-09-08 | 386 | 386 | 380 | 381 | 114,000 | 381 |
| 2005-09-07 | 390 | 392 | 386 | 386 | 122,000 | 386 |
| 2005-09-06 | 390 | 393 | 390 | 390 | 115,000 | 390 |
| 2005-09-05 | 386 | 390 | 386 | 388 | 73,000 | 388 |
| 2005-09-02 | 390 | 391 | 386 | 386 | 108,000 | 386 |
| 2005-09-01 | 395 | 395 | 388 | 388 | 90,000 | 388 |
| 2005-08-31 | 388 | 394 | 387 | 387 | 134,000 | 387 |
| 2005-08-30 | 389 | 389 | 387 | 389 | 64,000 | 389 |
| 2005-08-29 | 387 | 389 | 386 | 387 | 71,000 | 387 |
| 2005-08-26 | 390 | 390 | 386 | 387 | 99,000 | 387 |
| 2005-08-25 | 385 | 390 | 385 | 386 | 82,000 | 386 |
| 2005-08-24 | 391 | 393 | 389 | 390 | 69,000 | 390 |
| 2005-08-23 | 398 | 398 | 393 | 394 | 101,000 | 394 |
| 2005-08-22 | 395 | 399 | 394 | 397 | 96,000 | 397 |
| 2005-08-19 | 396 | 396 | 391 | 394 | 78,000 | 394 |
| 2005-08-18 | 395 | 399 | 394 | 394 | 69,000 | 394 |
| 2005-08-17 | 400 | 400 | 390 | 397 | 145,000 | 397 |
| 2005-08-16 | 395 | 402 | 395 | 398 | 376,000 | 398 |
| 2005-08-15 | 375 | 390 | 375 | 388 | 164,000 | 388 |
| 2005-08-12 | 377 | 380 | 376 | 377 | 92,000 | 377 |
| 2005-08-11 | 387 | 387 | 380 | 380 | 87,000 | 380 |
| 2005-08-10 | 381 | 385 | 381 | 384 | 96,000 | 384 |
| 2005-08-09 | 363 | 377 | 362 | 377 | 157,000 | 377 |
| 2005-08-08 | 365 | 368 | 360 | 368 | 168,000 | 368 |
| 2005-08-05 | 375 | 377 | 371 | 372 | 102,000 | 372 |
| 2005-08-04 | 382 | 382 | 376 | 378 | 111,000 | 378 |
| 2005-08-03 | 390 | 390 | 382 | 383 | 86,000 | 383 |
| 2005-08-02 | 392 | 392 | 386 | 388 | 130,000 | 388 |
| 2005-08-01 | 397 | 397 | 392 | 392 | 131,000 | 392 |
| 2005-07-29 | 388 | 394 | 386 | 388 | 277,000 | 388 |
| 2005-07-28 | 372 | 386 | 372 | 385 | 311,000 | 385 |
| 2005-07-27 | 368 | 369 | 366 | 368 | 108,000 | 368 |
| 2005-07-26 | 370 | 370 | 366 | 368 | 76,000 | 368 |
| 2005-07-25 | 369 | 372 | 369 | 371 | 64,000 | 371 |
| 2005-07-22 | 372 | 372 | 369 | 369 | 90,000 | 369 |
| 2005-07-21 | 372 | 373 | 369 | 370 | 73,000 | 370 |
| 2005-07-20 | 370 | 373 | 368 | 372 | 111,000 | 372 |
| 2005-07-19 | 373 | 373 | 369 | 370 | 247,000 | 370 |
| 2005-07-15 | 373 | 373 | 370 | 373 | 64,000 | 373 |
| 2005-07-14 | 367 | 371 | 367 | 371 | 63,000 | 371 |
| 2005-07-13 | 375 | 375 | 365 | 368 | 165,000 | 368 |
| 2005-07-12 | 376 | 376 | 372 | 375 | 29,000 | 375 |
| 2005-07-11 | 373 | 378 | 371 | 373 | 66,000 | 373 |
| 2005-07-08 | 372 | 374 | 369 | 373 | 85,000 | 373 |
| 2005-07-07 | 376 | 377 | 372 | 374 | 71,000 | 374 |
| 2005-07-06 | 380 | 381 | 375 | 375 | 101,000 | 375 |
| 2005-07-05 | 386 | 386 | 378 | 381 | 64,000 | 381 |
| 2005-07-04 | 387 | 387 | 382 | 384 | 119,000 | 384 |
| 2005-07-01 | 381 | 381 | 375 | 377 | 67,000 | 377 |
| 2005-06-30 | 373 | 377 | 370 | 377 | 70,000 | 377 |
| 2005-06-29 | 376 | 379 | 365 | 370 | 180,000 | 370 |
| 2005-06-28 | 371 | 376 | 371 | 375 | 61,000 | 375 |
| 2005-06-27 | 375 | 378 | 375 | 376 | 52,000 | 376 |
| 2005-06-24 | 375 | 378 | 371 | 378 | 69,000 | 378 |
| 2005-06-23 | 380 | 382 | 378 | 380 | 43,000 | 380 |
| 2005-06-22 | 383 | 383 | 376 | 380 | 46,000 | 380 |
| 2005-06-21 | 385 | 386 | 380 | 382 | 65,000 | 382 |
| 2005-06-20 | 389 | 389 | 386 | 386 | 55,000 | 386 |
| 2005-06-17 | 387 | 389 | 385 | 386 | 77,000 | 386 |
| 2005-06-16 | 389 | 391 | 384 | 386 | 120,000 | 386 |
| 2005-06-15 | 380 | 386 | 380 | 386 | 93,000 | 386 |
| 2005-06-14 | 375 | 379 | 375 | 378 | 90,000 | 378 |
| 2005-06-13 | 369 | 376 | 369 | 374 | 95,000 | 374 |
| 2005-06-10 | 360 | 368 | 355 | 365 | 110,000 | 365 |
| 2005-06-09 | 368 | 368 | 360 | 360 | 103,000 | 360 |
| 2005-06-08 | 369 | 369 | 363 | 365 | 64,000 | 365 |
| 2005-06-07 | 371 | 372 | 364 | 368 | 103,000 | 368 |
| 2005-06-06 | 373 | 375 | 369 | 373 | 85,000 | 373 |
| 2005-06-03 | 373 | 375 | 369 | 371 | 70,000 | 371 |
| 2005-06-02 | 373 | 373 | 369 | 370 | 83,000 | 370 |
| 2005-06-01 | 369 | 370 | 367 | 369 | 44,000 | 369 |
| 2005-05-31 | 364 | 368 | 361 | 368 | 74,000 | 368 |
| 2005-05-30 | 357 | 365 | 356 | 363 | 91,000 | 363 |
| 2005-05-27 | 350 | 357 | 350 | 356 | 43,000 | 356 |
| 2005-05-26 | 357 | 357 | 351 | 355 | 82,000 | 355 |
| 2005-05-25 | 365 | 365 | 358 | 358 | 112,000 | 358 |
| 2005-05-24 | 377 | 377 | 367 | 369 | 136,000 | 369 |
| 2005-05-23 | 375 | 375 | 372 | 375 | 72,000 | 375 |
| 2005-05-20 | 373 | 375 | 370 | 372 | 81,000 | 372 |
| 2005-05-19 | 363 | 373 | 361 | 368 | 138,000 | 368 |
| 2005-05-18 | 366 | 367 | 357 | 359 | 200,000 | 359 |
| 2005-05-17 | 382 | 386 | 363 | 366 | 374,000 | 366 |
| 2005-05-16 | 400 | 401 | 385 | 390 | 201,000 | 390 |
| 2005-05-13 | 405 | 405 | 396 | 400 | 108,000 | 400 |
| 2005-05-12 | 408 | 408 | 401 | 403 | 135,000 | 403 |
| 2005-05-11 | 408 | 408 | 404 | 407 | 132,000 | 407 |
| 2005-05-10 | 412 | 412 | 406 | 411 | 152,000 | 411 |
| 2005-05-09 | 415 | 417 | 408 | 412 | 91,000 | 412 |
| 2005-05-06 | 410 | 416 | 410 | 416 | 64,000 | 416 |
| 2005-05-02 | 406 | 410 | 405 | 409 | 45,000 | 409 |
| 2005-04-28 | 410 | 410 | 406 | 407 | 58,000 | 407 |
| 2005-04-27 | 410 | 413 | 409 | 411 | 104,000 | 411 |
| 2005-04-26 | 414 | 416 | 414 | 415 | 72,000 | 415 |
| 2005-04-25 | 415 | 415 | 411 | 413 | 41,000 | 413 |
| 2005-04-22 | 418 | 418 | 410 | 413 | 165,000 | 413 |
| 2005-04-21 | 400 | 405 | 392 | 403 | 176,000 | 403 |
| 2005-04-20 | 413 | 416 | 405 | 408 | 177,000 | 408 |
| 2005-04-19 | 395 | 404 | 395 | 401 | 268,000 | 401 |
| 2005-04-18 | 391 | 391 | 383 | 386 | 278,000 | 386 |
| 2005-04-15 | 411 | 411 | 403 | 408 | 292,000 | 408 |
| 2005-04-14 | 422 | 422 | 416 | 418 | 212,000 | 418 |
| 2005-04-13 | 429 | 433 | 427 | 429 | 117,000 | 429 |
| 2005-04-12 | 434 | 434 | 427 | 430 | 167,000 | 430 |
| 2005-04-11 | 444 | 446 | 435 | 437 | 195,000 | 437 |
| 2005-04-08 | 443 | 449 | 442 | 449 | 241,000 | 449 |
| 2005-04-07 | 448 | 448 | 442 | 445 | 198,000 | 445 |
| 2005-04-06 | 444 | 449 | 444 | 448 | 141,000 | 448 |
| 2005-04-05 | 447 | 450 | 445 | 446 | 258,000 | 446 |
| 2005-04-04 | 449 | 456 | 445 | 446 | 205,000 | 446 |
| 2005-04-01 | 448 | 450 | 438 | 448 | 252,000 | 448 |
| 2005-03-31 | 435 | 447 | 435 | 446 | 297,000 | 446 |
| 2005-03-30 | 439 | 440 | 429 | 430 | 249,000 | 430 |
| 2005-03-29 | 461 | 461 | 440 | 447 | 458,000 | 447 |
| 2005-03-28 | 451 | 461 | 448 | 459 | 469,000 | 459 |
| 2005-03-25 | 459 | 459 | 450 | 454 | 461,000 | 454 |
| 2005-03-24 | 460 | 463 | 455 | 459 | 1,324,000 | 459 |
| 2005-03-23 | 450 | 454 | 441 | 448 | 3,031,000 | 448 |
| 2005-03-22 | 418 | 426 | 418 | 423 | 164,000 | 423 |
| 2005-03-18 | 406 | 423 | 402 | 418 | 228,000 | 418 |
| 2005-03-17 | 409 | 410 | 407 | 407 | 143,000 | 407 |
| 2005-03-16 | 412 | 413 | 408 | 410 | 177,000 | 410 |
| 2005-03-15 | 417 | 422 | 414 | 414 | 118,000 | 414 |
| 2005-03-14 | 424 | 424 | 416 | 416 | 242,000 | 416 |
| 2005-03-11 | 423 | 427 | 423 | 424 | 202,000 | 424 |
| 2005-03-10 | 427 | 430 | 423 | 424 | 131,000 | 424 |
| 2005-03-09 | 423 | 428 | 423 | 427 | 145,000 | 427 |
| 2005-03-08 | 434 | 438 | 425 | 426 | 155,000 | 426 |
| 2005-03-07 | 437 | 441 | 433 | 435 | 209,000 | 435 |
| 2005-03-04 | 433 | 439 | 428 | 436 | 222,000 | 436 |
| 2005-03-03 | 431 | 435 | 430 | 431 | 214,000 | 431 |
| 2005-03-02 | 439 | 443 | 428 | 432 | 514,000 | 432 |
| 2005-03-01 | 431 | 436 | 428 | 435 | 908,000 | 435 |
| 2005-02-28 | 410 | 418 | 410 | 416 | 160,000 | 416 |
| 2005-02-25 | 404 | 408 | 403 | 404 | 118,000 | 404 |
| 2005-02-24 | 397 | 404 | 397 | 404 | 151,000 | 404 |
| 2005-02-23 | 400 | 400 | 396 | 398 | 138,000 | 398 |
| 2005-02-22 | 405 | 407 | 402 | 403 | 128,000 | 403 |
| 2005-02-21 | 409 | 409 | 404 | 405 | 156,000 | 405 |
| 2005-02-18 | 405 | 412 | 401 | 409 | 207,000 | 409 |
| 2005-02-17 | 410 | 413 | 405 | 407 | 149,000 | 407 |
| 2005-02-16 | 421 | 421 | 408 | 412 | 223,000 | 412 |
| 2005-02-15 | 425 | 425 | 419 | 419 | 183,000 | 419 |
| 2005-02-14 | 421 | 425 | 420 | 422 | 231,000 | 422 |
| 2005-02-10 | 421 | 421 | 418 | 418 | 172,000 | 418 |
| 2005-02-09 | 419 | 423 | 416 | 418 | 283,000 | 418 |
| 2005-02-08 | 412 | 418 | 412 | 416 | 199,000 | 416 |
| 2005-02-07 | 420 | 420 | 412 | 413 | 177,000 | 413 |
| 2005-02-04 | 420 | 421 | 412 | 414 | 223,000 | 414 |
| 2005-02-03 | 426 | 428 | 419 | 421 | 340,000 | 421 |
| 2005-02-02 | 409 | 425 | 408 | 420 | 563,000 | 420 |
| 2005-02-01 | 411 | 411 | 406 | 409 | 259,000 | 409 |
| 2005-01-31 | 406 | 413 | 405 | 410 | 378,000 | 410 |
| 2005-01-28 | 410 | 414 | 409 | 410 | 319,000 | 410 |
| 2005-01-27 | 418 | 418 | 410 | 412 | 351,000 | 412 |
| 2005-01-26 | 424 | 424 | 415 | 416 | 579,000 | 416 |
| 2005-01-25 | 425 | 431 | 418 | 419 | 1,378,000 | 419 |
| 2005-01-24 | 413 | 424 | 412 | 421 | 1,643,000 | 421 |
| 2005-01-21 | 405 | 411 | 399 | 408 | 618,000 | 408 |
| 2005-01-20 | 404 | 417 | 397 | 406 | 1,999,000 | 406 |
| 2005-01-19 | 394 | 414 | 390 | 414 | 2,935,000 | 414 |
| 2005-01-18 | 383 | 394 | 382 | 389 | 1,299,000 | 389 |
| 2005-01-17 | 375 | 380 | 371 | 378 | 328,000 | 378 |
| 2005-01-14 | 358 | 372 | 358 | 368 | 691,000 | 368 |
| 2005-01-13 | 380 | 380 | 374 | 378 | 293,000 | 378 |
| 2005-01-12 | 385 | 385 | 374 | 377 | 448,000 | 377 |
| 2005-01-11 | 383 | 391 | 381 | 385 | 626,000 | 385 |
| 2005-01-07 | 376 | 388 | 374 | 383 | 829,000 | 383 |
| 2005-01-06 | 378 | 378 | 368 | 374 | 731,000 | 374 |
| 2005-01-05 | 362 | 383 | 352 | 377 | 1,976,000 | 377 |
| 2005-01-04 | 345 | 357 | 344 | 357 | 345,000 | 357 |
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