5464 モリ工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 481 | 481 | 473 | 479 | 61,000 | 2,395 |
| 2006-12-28 | 483 | 489 | 473 | 481 | 196,000 | 2,405 |
| 2006-12-27 | 495 | 502 | 482 | 485 | 506,000 | 2,425 |
| 2006-12-26 | 473 | 497 | 465 | 488 | 625,000 | 2,440 |
| 2006-12-25 | 471 | 474 | 462 | 474 | 234,000 | 2,370 |
| 2006-12-22 | 456 | 466 | 456 | 466 | 371,000 | 2,330 |
| 2006-12-21 | 440 | 453 | 440 | 448 | 353,000 | 2,240 |
| 2006-12-20 | 432 | 439 | 432 | 439 | 89,000 | 2,195 |
| 2006-12-19 | 439 | 441 | 432 | 434 | 119,000 | 2,170 |
| 2006-12-18 | 436 | 440 | 434 | 439 | 88,000 | 2,195 |
| 2006-12-15 | 437 | 437 | 432 | 433 | 66,000 | 2,165 |
| 2006-12-14 | 439 | 443 | 436 | 438 | 73,000 | 2,190 |
| 2006-12-13 | 438 | 444 | 434 | 443 | 83,000 | 2,215 |
| 2006-12-12 | 445 | 445 | 441 | 442 | 105,000 | 2,210 |
| 2006-12-11 | 438 | 443 | 435 | 440 | 176,000 | 2,200 |
| 2006-12-08 | 435 | 437 | 431 | 434 | 136,000 | 2,170 |
| 2006-12-07 | 434 | 436 | 428 | 436 | 132,000 | 2,180 |
| 2006-12-06 | 429 | 434 | 429 | 432 | 139,000 | 2,160 |
| 2006-12-05 | 437 | 439 | 429 | 429 | 200,000 | 2,145 |
| 2006-12-04 | 425 | 435 | 419 | 432 | 231,000 | 2,160 |
| 2006-12-01 | 408 | 416 | 407 | 415 | 148,000 | 2,075 |
| 2006-11-30 | 403 | 406 | 400 | 405 | 72,000 | 2,025 |
| 2006-11-29 | 400 | 403 | 398 | 402 | 90,000 | 2,010 |
| 2006-11-28 | 390 | 396 | 389 | 396 | 81,000 | 1,980 |
| 2006-11-27 | 385 | 392 | 385 | 392 | 25,000 | 1,960 |
| 2006-11-24 | 393 | 393 | 386 | 388 | 35,000 | 1,940 |
| 2006-11-22 | 388 | 392 | 381 | 391 | 44,000 | 1,955 |
| 2006-11-21 | 384 | 396 | 384 | 388 | 73,000 | 1,940 |
| 2006-11-20 | 400 | 400 | 384 | 384 | 137,000 | 1,920 |
| 2006-11-17 | 408 | 409 | 401 | 401 | 40,000 | 2,005 |
| 2006-11-16 | 405 | 410 | 405 | 408 | 64,000 | 2,040 |
| 2006-11-15 | 415 | 415 | 406 | 406 | 88,000 | 2,030 |
| 2006-11-14 | 404 | 413 | 404 | 410 | 113,000 | 2,050 |
| 2006-11-13 | 402 | 406 | 395 | 398 | 119,000 | 1,990 |
| 2006-11-10 | 399 | 406 | 398 | 402 | 73,000 | 2,010 |
| 2006-11-09 | 394 | 401 | 394 | 400 | 59,000 | 2,000 |
| 2006-11-08 | 410 | 411 | 392 | 393 | 90,000 | 1,965 |
| 2006-11-07 | 414 | 414 | 409 | 410 | 87,000 | 2,050 |
| 2006-11-06 | 406 | 417 | 405 | 411 | 180,000 | 2,055 |
| 2006-11-02 | 400 | 407 | 400 | 406 | 196,000 | 2,030 |
| 2006-11-01 | 386 | 390 | 383 | 390 | 29,000 | 1,950 |
| 2006-10-31 | 385 | 392 | 385 | 386 | 52,000 | 1,930 |
| 2006-10-30 | 398 | 398 | 388 | 389 | 76,000 | 1,945 |
| 2006-10-27 | 400 | 409 | 400 | 401 | 258,000 | 2,005 |
| 2006-10-26 | 389 | 392 | 382 | 392 | 76,000 | 1,960 |
| 2006-10-25 | 386 | 389 | 379 | 389 | 57,000 | 1,945 |
| 2006-10-24 | 385 | 390 | 385 | 386 | 95,000 | 1,930 |
| 2006-10-23 | 375 | 382 | 375 | 382 | 22,000 | 1,910 |
| 2006-10-20 | 373 | 378 | 372 | 375 | 50,000 | 1,875 |
| 2006-10-19 | 375 | 377 | 373 | 376 | 70,000 | 1,880 |
| 2006-10-18 | 365 | 373 | 365 | 373 | 26,000 | 1,865 |
| 2006-10-17 | 369 | 375 | 368 | 370 | 73,000 | 1,850 |
| 2006-10-16 | 369 | 373 | 365 | 373 | 42,000 | 1,865 |
| 2006-10-13 | 365 | 369 | 364 | 368 | 35,000 | 1,840 |
| 2006-10-12 | 360 | 360 | 345 | 360 | 55,000 | 1,800 |
| 2006-10-11 | 366 | 366 | 358 | 362 | 57,000 | 1,810 |
| 2006-10-10 | 352 | 367 | 352 | 365 | 68,000 | 1,825 |
| 2006-10-06 | 365 | 367 | 360 | 367 | 97,000 | 1,835 |
| 2006-10-05 | 369 | 370 | 368 | 370 | 29,000 | 1,850 |
| 2006-10-04 | 371 | 371 | 362 | 362 | 48,000 | 1,810 |
| 2006-10-03 | 367 | 372 | 367 | 371 | 16,000 | 1,855 |
| 2006-10-02 | 375 | 377 | 370 | 374 | 24,000 | 1,870 |
| 2006-09-29 | 368 | 370 | 367 | 370 | 21,000 | 1,850 |
| 2006-09-28 | 369 | 383 | 369 | 371 | 26,000 | 1,855 |
| 2006-09-27 | 363 | 369 | 363 | 369 | 33,000 | 1,845 |
| 2006-09-26 | 364 | 368 | 361 | 361 | 22,000 | 1,805 |
| 2006-09-25 | 363 | 365 | 359 | 363 | 22,000 | 1,815 |
| 2006-09-22 | 363 | 368 | 363 | 365 | 18,000 | 1,825 |
| 2006-09-21 | 366 | 368 | 365 | 368 | 36,000 | 1,840 |
| 2006-09-20 | 368 | 372 | 366 | 370 | 24,000 | 1,850 |
| 2006-09-19 | 375 | 375 | 369 | 373 | 43,000 | 1,865 |
| 2006-09-15 | 372 | 375 | 369 | 373 | 41,000 | 1,865 |
| 2006-09-14 | 378 | 378 | 368 | 375 | 43,000 | 1,875 |
| 2006-09-13 | 378 | 382 | 373 | 375 | 66,000 | 1,875 |
| 2006-09-12 | 387 | 389 | 378 | 378 | 50,000 | 1,890 |
| 2006-09-11 | 392 | 392 | 386 | 389 | 35,000 | 1,945 |
| 2006-09-08 | 389 | 391 | 384 | 391 | 88,000 | 1,955 |
| 2006-09-07 | 393 | 393 | 379 | 389 | 59,000 | 1,945 |
| 2006-09-06 | 396 | 398 | 394 | 395 | 81,000 | 1,975 |
| 2006-09-05 | 390 | 396 | 390 | 395 | 82,000 | 1,975 |
| 2006-09-04 | 389 | 391 | 387 | 390 | 62,000 | 1,950 |
| 2006-09-01 | 380 | 385 | 380 | 385 | 46,000 | 1,925 |
| 2006-08-31 | 373 | 379 | 373 | 376 | 15,000 | 1,880 |
| 2006-08-30 | 377 | 377 | 373 | 373 | 12,000 | 1,865 |
| 2006-08-29 | 375 | 379 | 366 | 377 | 51,000 | 1,885 |
| 2006-08-28 | 385 | 385 | 376 | 376 | 33,000 | 1,880 |
| 2006-08-25 | 375 | 383 | 375 | 383 | 23,000 | 1,915 |
| 2006-08-24 | 381 | 385 | 376 | 380 | 47,000 | 1,900 |
| 2006-08-23 | 388 | 390 | 375 | 386 | 58,000 | 1,930 |
| 2006-08-22 | 383 | 387 | 382 | 387 | 52,000 | 1,935 |
| 2006-08-21 | 382 | 385 | 378 | 383 | 42,000 | 1,915 |
| 2006-08-18 | 380 | 383 | 378 | 382 | 74,000 | 1,910 |
| 2006-08-17 | 369 | 379 | 369 | 377 | 52,000 | 1,885 |
| 2006-08-16 | 364 | 368 | 363 | 368 | 54,000 | 1,840 |
| 2006-08-15 | 360 | 363 | 359 | 362 | 38,000 | 1,810 |
| 2006-08-14 | 356 | 359 | 354 | 359 | 13,000 | 1,795 |
| 2006-08-11 | 358 | 359 | 352 | 355 | 33,000 | 1,775 |
| 2006-08-10 | 353 | 358 | 353 | 356 | 47,000 | 1,780 |
| 2006-08-09 | 350 | 355 | 350 | 355 | 33,000 | 1,775 |
| 2006-08-08 | 343 | 351 | 342 | 350 | 39,000 | 1,750 |
| 2006-08-07 | 351 | 351 | 345 | 345 | 58,000 | 1,725 |
| 2006-08-04 | 355 | 360 | 353 | 354 | 44,000 | 1,770 |
| 2006-08-03 | 358 | 360 | 355 | 356 | 49,000 | 1,780 |
| 2006-08-02 | 346 | 356 | 346 | 355 | 32,000 | 1,775 |
| 2006-08-01 | 347 | 351 | 346 | 350 | 62,000 | 1,750 |
| 2006-07-31 | 342 | 353 | 338 | 342 | 120,000 | 1,710 |
| 2006-07-28 | 326 | 341 | 326 | 337 | 111,000 | 1,685 |
| 2006-07-27 | 327 | 336 | 325 | 333 | 47,000 | 1,665 |
| 2006-07-26 | 331 | 331 | 327 | 328 | 39,000 | 1,640 |
| 2006-07-25 | 344 | 344 | 326 | 327 | 128,000 | 1,635 |
| 2006-07-24 | 333 | 335 | 316 | 330 | 206,000 | 1,650 |
| 2006-07-21 | 343 | 347 | 338 | 346 | 55,000 | 1,730 |
| 2006-07-20 | 360 | 360 | 354 | 357 | 98,000 | 1,785 |
| 2006-07-19 | 341 | 344 | 338 | 342 | 80,000 | 1,710 |
| 2006-07-18 | 365 | 365 | 344 | 344 | 93,000 | 1,720 |
| 2006-07-14 | 367 | 368 | 364 | 364 | 55,000 | 1,820 |
| 2006-07-13 | 368 | 379 | 368 | 375 | 52,000 | 1,875 |
| 2006-07-12 | 386 | 386 | 375 | 382 | 45,000 | 1,910 |
| 2006-07-11 | 390 | 390 | 379 | 386 | 34,000 | 1,930 |
| 2006-07-10 | 381 | 389 | 377 | 388 | 88,000 | 1,940 |
| 2006-07-07 | 387 | 388 | 381 | 384 | 63,000 | 1,920 |
| 2006-07-06 | 378 | 385 | 375 | 385 | 66,000 | 1,925 |
| 2006-07-05 | 383 | 385 | 376 | 380 | 55,000 | 1,900 |
| 2006-07-04 | 388 | 389 | 382 | 383 | 29,000 | 1,915 |
| 2006-07-03 | 378 | 385 | 374 | 382 | 91,000 | 1,910 |
| 2006-06-30 | 375 | 375 | 367 | 369 | 69,000 | 1,845 |
| 2006-06-29 | 365 | 370 | 363 | 370 | 27,000 | 1,850 |
| 2006-06-28 | 366 | 368 | 360 | 365 | 39,000 | 1,825 |
| 2006-06-27 | 366 | 374 | 365 | 368 | 135,000 | 1,840 |
| 2006-06-26 | 357 | 366 | 357 | 365 | 42,000 | 1,825 |
| 2006-06-23 | 365 | 367 | 355 | 366 | 34,000 | 1,830 |
| 2006-06-22 | 360 | 366 | 355 | 366 | 33,000 | 1,830 |
| 2006-06-21 | 358 | 360 | 353 | 357 | 37,000 | 1,785 |
| 2006-06-20 | 363 | 363 | 355 | 356 | 31,000 | 1,780 |
| 2006-06-19 | 365 | 365 | 359 | 360 | 59,000 | 1,800 |
| 2006-06-16 | 360 | 361 | 352 | 354 | 84,000 | 1,770 |
| 2006-06-15 | 349 | 349 | 334 | 340 | 97,000 | 1,700 |
| 2006-06-14 | 325 | 336 | 322 | 329 | 155,000 | 1,645 |
| 2006-06-13 | 339 | 345 | 320 | 326 | 290,000 | 1,630 |
| 2006-06-12 | 324 | 337 | 319 | 334 | 148,000 | 1,670 |
| 2006-06-09 | 315 | 323 | 306 | 323 | 237,000 | 1,615 |
| 2006-06-08 | 320 | 332 | 315 | 317 | 254,000 | 1,585 |
| 2006-06-07 | 345 | 348 | 330 | 334 | 179,000 | 1,670 |
| 2006-06-06 | 350 | 356 | 350 | 355 | 79,000 | 1,775 |
| 2006-06-05 | 368 | 368 | 355 | 361 | 62,000 | 1,805 |
| 2006-06-02 | 365 | 370 | 341 | 360 | 140,000 | 1,800 |
| 2006-06-01 | 386 | 386 | 360 | 360 | 54,000 | 1,800 |
| 2006-05-31 | 382 | 384 | 375 | 376 | 70,000 | 1,880 |
| 2006-05-30 | 395 | 395 | 389 | 392 | 39,000 | 1,960 |
| 2006-05-29 | 405 | 405 | 398 | 398 | 87,000 | 1,990 |
| 2006-05-26 | 396 | 396 | 390 | 395 | 48,000 | 1,975 |
| 2006-05-25 | 396 | 396 | 387 | 391 | 39,000 | 1,955 |
| 2006-05-24 | 395 | 395 | 390 | 392 | 28,000 | 1,960 |
| 2006-05-23 | 403 | 403 | 391 | 397 | 52,000 | 1,985 |
| 2006-05-22 | 423 | 423 | 403 | 407 | 44,000 | 2,035 |
| 2006-05-19 | 399 | 408 | 398 | 408 | 119,000 | 2,040 |
| 2006-05-18 | 387 | 395 | 387 | 395 | 52,000 | 1,975 |
| 2006-05-17 | 400 | 401 | 395 | 401 | 44,000 | 2,005 |
| 2006-05-16 | 414 | 414 | 401 | 402 | 88,000 | 2,010 |
| 2006-05-15 | 395 | 415 | 393 | 409 | 127,000 | 2,045 |
| 2006-05-12 | 412 | 414 | 407 | 410 | 56,000 | 2,050 |
| 2006-05-11 | 415 | 419 | 413 | 413 | 44,000 | 2,065 |
| 2006-05-10 | 421 | 421 | 416 | 417 | 34,000 | 2,085 |
| 2006-05-09 | 423 | 423 | 419 | 420 | 31,000 | 2,100 |
| 2006-05-08 | 424 | 425 | 421 | 422 | 24,000 | 2,110 |
| 2006-05-02 | 423 | 423 | 417 | 422 | 32,000 | 2,110 |
| 2006-05-01 | 412 | 425 | 412 | 424 | 49,000 | 2,120 |
| 2006-04-28 | 422 | 422 | 415 | 422 | 64,000 | 2,110 |
| 2006-04-27 | 425 | 427 | 421 | 421 | 30,000 | 2,105 |
| 2006-04-26 | 419 | 422 | 415 | 420 | 28,000 | 2,100 |
| 2006-04-25 | 414 | 423 | 414 | 418 | 56,000 | 2,090 |
| 2006-04-24 | 418 | 425 | 412 | 412 | 68,000 | 2,060 |
| 2006-04-21 | 427 | 429 | 423 | 426 | 36,000 | 2,130 |
| 2006-04-20 | 431 | 431 | 424 | 430 | 44,000 | 2,150 |
| 2006-04-19 | 433 | 433 | 427 | 427 | 34,000 | 2,135 |
| 2006-04-18 | 425 | 431 | 424 | 429 | 39,000 | 2,145 |
| 2006-04-17 | 434 | 435 | 425 | 425 | 48,000 | 2,125 |
| 2006-04-14 | 435 | 436 | 429 | 433 | 53,000 | 2,165 |
| 2006-04-13 | 433 | 442 | 433 | 438 | 59,000 | 2,190 |
| 2006-04-12 | 443 | 443 | 434 | 435 | 81,000 | 2,175 |
| 2006-04-11 | 448 | 448 | 440 | 443 | 86,000 | 2,215 |
| 2006-04-10 | 447 | 451 | 445 | 448 | 218,000 | 2,240 |
| 2006-04-07 | 432 | 453 | 432 | 445 | 382,000 | 2,225 |
| 2006-04-06 | 427 | 432 | 427 | 430 | 60,000 | 2,150 |
| 2006-04-05 | 433 | 435 | 427 | 427 | 64,000 | 2,135 |
| 2006-04-04 | 433 | 433 | 429 | 431 | 88,000 | 2,155 |
| 2006-04-03 | 434 | 435 | 430 | 433 | 99,000 | 2,165 |
| 2006-03-31 | 429 | 434 | 429 | 432 | 83,000 | 2,160 |
| 2006-03-30 | 428 | 433 | 428 | 433 | 85,000 | 2,165 |
| 2006-03-29 | 432 | 434 | 422 | 431 | 78,000 | 2,155 |
| 2006-03-28 | 432 | 433 | 425 | 432 | 77,000 | 2,160 |
| 2006-03-27 | 432 | 435 | 430 | 433 | 38,000 | 2,165 |
| 2006-03-24 | 432 | 436 | 432 | 432 | 58,000 | 2,160 |
| 2006-03-23 | 435 | 438 | 428 | 430 | 56,000 | 2,150 |
| 2006-03-22 | 428 | 430 | 426 | 430 | 54,000 | 2,150 |
| 2006-03-20 | 422 | 424 | 421 | 423 | 47,000 | 2,115 |
| 2006-03-17 | 418 | 421 | 414 | 417 | 32,000 | 2,085 |
| 2006-03-16 | 424 | 425 | 418 | 418 | 33,000 | 2,090 |
| 2006-03-15 | 423 | 424 | 421 | 421 | 34,000 | 2,105 |
| 2006-03-14 | 424 | 424 | 420 | 422 | 42,000 | 2,110 |
| 2006-03-13 | 425 | 427 | 415 | 419 | 74,000 | 2,095 |
| 2006-03-10 | 410 | 420 | 409 | 415 | 143,000 | 2,075 |
| 2006-03-09 | 406 | 416 | 406 | 415 | 68,000 | 2,075 |
| 2006-03-08 | 415 | 416 | 405 | 408 | 81,000 | 2,040 |
| 2006-03-07 | 411 | 415 | 410 | 415 | 81,000 | 2,075 |
| 2006-03-06 | 405 | 418 | 401 | 418 | 91,000 | 2,090 |
| 2006-03-03 | 418 | 421 | 410 | 410 | 70,000 | 2,050 |
| 2006-03-02 | 417 | 425 | 413 | 418 | 147,000 | 2,090 |
| 2006-03-01 | 421 | 421 | 408 | 414 | 84,000 | 2,070 |
| 2006-02-28 | 429 | 429 | 415 | 418 | 128,000 | 2,090 |
| 2006-02-27 | 440 | 440 | 419 | 427 | 110,000 | 2,135 |
| 2006-02-24 | 425 | 432 | 423 | 431 | 79,000 | 2,155 |
| 2006-02-23 | 416 | 426 | 416 | 423 | 127,000 | 2,115 |
| 2006-02-22 | 409 | 426 | 409 | 418 | 106,000 | 2,090 |
| 2006-02-21 | 387 | 408 | 387 | 405 | 269,000 | 2,025 |
| 2006-02-20 | 396 | 408 | 393 | 397 | 205,000 | 1,985 |
| 2006-02-17 | 424 | 430 | 411 | 411 | 195,000 | 2,055 |
| 2006-02-16 | 424 | 439 | 416 | 432 | 144,000 | 2,160 |
| 2006-02-15 | 435 | 445 | 428 | 429 | 307,000 | 2,145 |
| 2006-02-14 | 418 | 439 | 400 | 435 | 275,000 | 2,175 |
| 2006-02-13 | 451 | 451 | 425 | 428 | 280,000 | 2,140 |
| 2006-02-10 | 456 | 462 | 440 | 454 | 286,000 | 2,270 |
| 2006-02-09 | 458 | 468 | 455 | 461 | 288,000 | 2,305 |
| 2006-02-08 | 470 | 470 | 457 | 460 | 298,000 | 2,300 |
| 2006-02-07 | 462 | 473 | 458 | 471 | 483,000 | 2,355 |
| 2006-02-06 | 467 | 467 | 458 | 465 | 358,000 | 2,325 |
| 2006-02-03 | 474 | 476 | 465 | 470 | 270,000 | 2,350 |
| 2006-02-02 | 480 | 486 | 473 | 476 | 267,000 | 2,380 |
| 2006-02-01 | 477 | 480 | 471 | 473 | 473,000 | 2,365 |
| 2006-01-31 | 490 | 494 | 480 | 482 | 596,000 | 2,410 |
| 2006-01-30 | 480 | 506 | 478 | 486 | 1,492,000 | 2,430 |
| 2006-01-27 | 472 | 478 | 465 | 473 | 771,000 | 2,365 |
| 2006-01-26 | 477 | 485 | 458 | 462 | 1,208,000 | 2,310 |
| 2006-01-25 | 450 | 476 | 449 | 467 | 2,468,000 | 2,335 |
| 2006-01-24 | 440 | 448 | 435 | 446 | 828,000 | 2,230 |
| 2006-01-23 | 428 | 439 | 416 | 432 | 1,624,000 | 2,160 |
| 2006-01-20 | 404 | 450 | 404 | 444 | 1,461,000 | 2,220 |
| 2006-01-19 | 390 | 406 | 390 | 406 | 208,000 | 2,030 |
| 2006-01-18 | 402 | 406 | 383 | 391 | 575,000 | 1,955 |
| 2006-01-17 | 410 | 425 | 408 | 408 | 623,000 | 2,040 |
| 2006-01-16 | 415 | 415 | 408 | 411 | 260,000 | 2,055 |
| 2006-01-13 | 410 | 411 | 407 | 410 | 198,000 | 2,050 |
| 2006-01-12 | 408 | 410 | 404 | 410 | 301,000 | 2,050 |
| 2006-01-11 | 405 | 407 | 401 | 403 | 204,000 | 2,015 |
| 2006-01-10 | 408 | 408 | 404 | 404 | 238,000 | 2,020 |
| 2006-01-06 | 409 | 411 | 406 | 407 | 277,000 | 2,035 |
| 2006-01-05 | 399 | 407 | 398 | 407 | 348,000 | 2,035 |
| 2006-01-04 | 398 | 399 | 396 | 396 | 139,000 | 1,980 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株
