5464 モリ工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 337 | 341 | 337 | 339 | 67,000 | 1,695 |
| 2007-12-27 | 347 | 350 | 345 | 347 | 80,000 | 1,735 |
| 2007-12-26 | 348 | 352 | 345 | 352 | 128,000 | 1,760 |
| 2007-12-25 | 345 | 350 | 340 | 343 | 158,000 | 1,715 |
| 2007-12-21 | 333 | 339 | 329 | 339 | 213,000 | 1,695 |
| 2007-12-20 | 339 | 343 | 333 | 334 | 196,000 | 1,670 |
| 2007-12-19 | 339 | 349 | 339 | 339 | 330,000 | 1,695 |
| 2007-12-18 | 337 | 347 | 333 | 343 | 171,000 | 1,715 |
| 2007-12-17 | 346 | 353 | 341 | 342 | 186,000 | 1,710 |
| 2007-12-14 | 366 | 368 | 353 | 354 | 255,000 | 1,770 |
| 2007-12-13 | 376 | 377 | 363 | 364 | 171,000 | 1,820 |
| 2007-12-12 | 372 | 378 | 370 | 377 | 140,000 | 1,885 |
| 2007-12-11 | 383 | 384 | 378 | 379 | 151,000 | 1,895 |
| 2007-12-10 | 380 | 386 | 377 | 379 | 164,000 | 1,895 |
| 2007-12-07 | 381 | 384 | 377 | 379 | 214,000 | 1,895 |
| 2007-12-06 | 382 | 383 | 372 | 375 | 207,000 | 1,875 |
| 2007-12-05 | 384 | 384 | 366 | 377 | 201,000 | 1,885 |
| 2007-12-04 | 399 | 399 | 381 | 381 | 184,000 | 1,905 |
| 2007-12-03 | 399 | 400 | 392 | 394 | 187,000 | 1,970 |
| 2007-11-30 | 389 | 397 | 385 | 396 | 207,000 | 1,980 |
| 2007-11-29 | 382 | 390 | 382 | 387 | 120,000 | 1,935 |
| 2007-11-28 | 380 | 384 | 376 | 377 | 73,000 | 1,885 |
| 2007-11-27 | 368 | 382 | 367 | 378 | 200,000 | 1,890 |
| 2007-11-26 | 371 | 381 | 370 | 373 | 115,000 | 1,865 |
| 2007-11-22 | 356 | 374 | 354 | 366 | 148,000 | 1,830 |
| 2007-11-21 | 367 | 373 | 359 | 360 | 236,000 | 1,800 |
| 2007-11-20 | 363 | 372 | 344 | 372 | 467,000 | 1,860 |
| 2007-11-19 | 403 | 407 | 381 | 383 | 165,000 | 1,915 |
| 2007-11-16 | 410 | 412 | 398 | 404 | 199,000 | 2,020 |
| 2007-11-15 | 416 | 423 | 412 | 423 | 90,000 | 2,115 |
| 2007-11-14 | 414 | 419 | 408 | 419 | 130,000 | 2,095 |
| 2007-11-13 | 389 | 402 | 385 | 399 | 203,000 | 1,995 |
| 2007-11-12 | 429 | 429 | 395 | 404 | 146,000 | 2,020 |
| 2007-11-09 | 442 | 448 | 433 | 435 | 157,000 | 2,175 |
| 2007-11-08 | 422 | 437 | 422 | 435 | 195,000 | 2,175 |
| 2007-11-07 | 460 | 462 | 445 | 446 | 119,000 | 2,230 |
| 2007-11-06 | 455 | 463 | 448 | 455 | 183,000 | 2,275 |
| 2007-11-05 | 469 | 474 | 455 | 455 | 258,000 | 2,275 |
| 2007-11-02 | 418 | 474 | 418 | 460 | 375,000 | 2,300 |
| 2007-11-01 | 416 | 428 | 416 | 427 | 76,000 | 2,135 |
| 2007-10-31 | 418 | 418 | 410 | 411 | 79,000 | 2,055 |
| 2007-10-30 | 422 | 423 | 410 | 413 | 110,000 | 2,065 |
| 2007-10-29 | 425 | 426 | 421 | 421 | 74,000 | 2,105 |
| 2007-10-26 | 421 | 424 | 418 | 420 | 111,000 | 2,100 |
| 2007-10-25 | 422 | 429 | 422 | 423 | 69,000 | 2,115 |
| 2007-10-24 | 435 | 438 | 427 | 427 | 66,000 | 2,135 |
| 2007-10-23 | 431 | 440 | 430 | 430 | 49,000 | 2,150 |
| 2007-10-22 | 426 | 440 | 421 | 435 | 106,000 | 2,175 |
| 2007-10-19 | 453 | 456 | 438 | 446 | 81,000 | 2,230 |
| 2007-10-18 | 444 | 453 | 444 | 452 | 45,000 | 2,260 |
| 2007-10-17 | 458 | 460 | 440 | 444 | 92,000 | 2,220 |
| 2007-10-16 | 467 | 470 | 457 | 457 | 88,000 | 2,285 |
| 2007-10-15 | 469 | 473 | 464 | 466 | 101,000 | 2,330 |
| 2007-10-12 | 467 | 473 | 467 | 468 | 65,000 | 2,340 |
| 2007-10-11 | 464 | 474 | 459 | 471 | 81,000 | 2,355 |
| 2007-10-10 | 472 | 473 | 464 | 464 | 53,000 | 2,320 |
| 2007-10-09 | 472 | 474 | 468 | 470 | 53,000 | 2,350 |
| 2007-10-05 | 467 | 472 | 466 | 466 | 51,000 | 2,330 |
| 2007-10-04 | 469 | 477 | 467 | 470 | 50,000 | 2,350 |
| 2007-10-03 | 469 | 476 | 465 | 474 | 96,000 | 2,370 |
| 2007-10-02 | 460 | 468 | 460 | 464 | 95,000 | 2,320 |
| 2007-10-01 | 460 | 464 | 454 | 457 | 75,000 | 2,285 |
| 2007-09-28 | 463 | 463 | 454 | 455 | 61,000 | 2,275 |
| 2007-09-27 | 455 | 462 | 455 | 460 | 78,000 | 2,300 |
| 2007-09-26 | 450 | 455 | 442 | 455 | 81,000 | 2,275 |
| 2007-09-25 | 451 | 451 | 442 | 448 | 61,000 | 2,240 |
| 2007-09-21 | 439 | 451 | 437 | 449 | 160,000 | 2,245 |
| 2007-09-20 | 448 | 452 | 442 | 449 | 97,000 | 2,245 |
| 2007-09-19 | 430 | 440 | 428 | 438 | 85,000 | 2,190 |
| 2007-09-18 | 438 | 438 | 419 | 419 | 89,000 | 2,095 |
| 2007-09-14 | 416 | 430 | 416 | 430 | 165,000 | 2,150 |
| 2007-09-13 | 433 | 433 | 424 | 426 | 109,000 | 2,130 |
| 2007-09-12 | 448 | 448 | 434 | 435 | 107,000 | 2,175 |
| 2007-09-11 | 439 | 445 | 427 | 443 | 152,000 | 2,215 |
| 2007-09-10 | 449 | 449 | 442 | 442 | 119,000 | 2,210 |
| 2007-09-07 | 468 | 468 | 454 | 457 | 104,000 | 2,285 |
| 2007-09-06 | 448 | 465 | 444 | 463 | 181,000 | 2,315 |
| 2007-09-05 | 485 | 485 | 462 | 463 | 110,000 | 2,315 |
| 2007-09-04 | 490 | 490 | 480 | 480 | 106,000 | 2,400 |
| 2007-09-03 | 481 | 489 | 476 | 489 | 102,000 | 2,445 |
| 2007-08-31 | 468 | 480 | 467 | 480 | 94,000 | 2,400 |
| 2007-08-30 | 478 | 478 | 466 | 468 | 84,000 | 2,340 |
| 2007-08-29 | 460 | 468 | 460 | 467 | 104,000 | 2,335 |
| 2007-08-28 | 487 | 487 | 479 | 484 | 54,000 | 2,420 |
| 2007-08-27 | 497 | 497 | 485 | 488 | 115,000 | 2,440 |
| 2007-08-24 | 486 | 487 | 478 | 484 | 59,000 | 2,420 |
| 2007-08-23 | 471 | 485 | 471 | 483 | 153,000 | 2,415 |
| 2007-08-22 | 465 | 474 | 464 | 466 | 87,000 | 2,330 |
| 2007-08-21 | 452 | 477 | 450 | 469 | 126,000 | 2,345 |
| 2007-08-20 | 467 | 467 | 451 | 453 | 170,000 | 2,265 |
| 2007-08-17 | 480 | 480 | 435 | 438 | 221,000 | 2,190 |
| 2007-08-16 | 497 | 499 | 471 | 483 | 211,000 | 2,415 |
| 2007-08-15 | 497 | 508 | 496 | 498 | 150,000 | 2,490 |
| 2007-08-14 | 506 | 517 | 501 | 515 | 127,000 | 2,575 |
| 2007-08-13 | 498 | 517 | 495 | 512 | 197,000 | 2,560 |
| 2007-08-10 | 516 | 517 | 474 | 481 | 350,000 | 2,405 |
| 2007-08-09 | 532 | 552 | 490 | 534 | 371,000 | 2,670 |
| 2007-08-08 | 564 | 565 | 513 | 539 | 275,000 | 2,695 |
| 2007-08-07 | 572 | 575 | 565 | 569 | 158,000 | 2,845 |
| 2007-08-06 | 565 | 577 | 565 | 572 | 173,000 | 2,860 |
| 2007-08-03 | 580 | 581 | 571 | 575 | 122,000 | 2,875 |
| 2007-08-02 | 584 | 585 | 563 | 576 | 176,000 | 2,880 |
| 2007-08-01 | 586 | 591 | 573 | 574 | 119,000 | 2,870 |
| 2007-07-31 | 602 | 604 | 586 | 587 | 298,000 | 2,935 |
| 2007-07-30 | 545 | 618 | 545 | 592 | 386,000 | 2,960 |
| 2007-07-27 | 550 | 558 | 540 | 552 | 219,000 | 2,760 |
| 2007-07-26 | 575 | 581 | 569 | 570 | 100,000 | 2,850 |
| 2007-07-25 | 577 | 585 | 570 | 577 | 66,000 | 2,885 |
| 2007-07-24 | 589 | 590 | 585 | 585 | 76,000 | 2,925 |
| 2007-07-23 | 587 | 593 | 585 | 590 | 106,000 | 2,950 |
| 2007-07-20 | 591 | 596 | 588 | 592 | 153,000 | 2,960 |
| 2007-07-19 | 584 | 589 | 573 | 581 | 120,000 | 2,905 |
| 2007-07-18 | 571 | 578 | 570 | 574 | 63,000 | 2,870 |
| 2007-07-17 | 580 | 580 | 573 | 576 | 98,000 | 2,880 |
| 2007-07-13 | 585 | 585 | 577 | 579 | 100,000 | 2,895 |
| 2007-07-12 | 590 | 594 | 579 | 584 | 159,000 | 2,920 |
| 2007-07-11 | 581 | 585 | 575 | 582 | 114,000 | 2,910 |
| 2007-07-10 | 598 | 598 | 591 | 591 | 106,000 | 2,955 |
| 2007-07-09 | 598 | 600 | 595 | 599 | 135,000 | 2,995 |
| 2007-07-06 | 597 | 597 | 584 | 588 | 227,000 | 2,940 |
| 2007-07-05 | 592 | 596 | 592 | 592 | 137,000 | 2,960 |
| 2007-07-04 | 591 | 594 | 585 | 585 | 84,000 | 2,925 |
| 2007-07-03 | 598 | 598 | 586 | 591 | 152,000 | 2,955 |
| 2007-07-02 | 586 | 598 | 582 | 598 | 163,000 | 2,990 |
| 2007-06-29 | 575 | 587 | 574 | 584 | 167,000 | 2,920 |
| 2007-06-28 | 573 | 580 | 569 | 574 | 172,000 | 2,870 |
| 2007-06-27 | 566 | 576 | 566 | 572 | 130,000 | 2,860 |
| 2007-06-26 | 571 | 576 | 566 | 575 | 169,000 | 2,875 |
| 2007-06-25 | 567 | 575 | 562 | 566 | 97,000 | 2,830 |
| 2007-06-22 | 570 | 574 | 568 | 573 | 135,000 | 2,865 |
| 2007-06-21 | 570 | 577 | 560 | 569 | 351,000 | 2,845 |
| 2007-06-20 | 586 | 586 | 570 | 572 | 209,000 | 2,860 |
| 2007-06-19 | 580 | 586 | 575 | 582 | 99,000 | 2,910 |
| 2007-06-18 | 598 | 598 | 581 | 587 | 147,000 | 2,935 |
| 2007-06-15 | 582 | 594 | 580 | 590 | 157,000 | 2,950 |
| 2007-06-14 | 585 | 586 | 575 | 578 | 117,000 | 2,890 |
| 2007-06-13 | 575 | 580 | 568 | 575 | 162,000 | 2,875 |
| 2007-06-12 | 578 | 596 | 576 | 584 | 206,000 | 2,920 |
| 2007-06-11 | 602 | 603 | 575 | 576 | 248,000 | 2,880 |
| 2007-06-08 | 599 | 600 | 592 | 597 | 248,000 | 2,985 |
| 2007-06-07 | 600 | 605 | 600 | 605 | 221,000 | 3,025 |
| 2007-06-06 | 598 | 607 | 595 | 603 | 253,000 | 3,015 |
| 2007-06-05 | 607 | 608 | 592 | 592 | 217,000 | 2,960 |
| 2007-06-04 | 611 | 617 | 602 | 604 | 261,000 | 3,020 |
| 2007-06-01 | 590 | 614 | 589 | 601 | 250,000 | 3,005 |
| 2007-05-31 | 581 | 589 | 578 | 585 | 195,000 | 2,925 |
| 2007-05-30 | 580 | 586 | 576 | 580 | 192,000 | 2,900 |
| 2007-05-29 | 579 | 589 | 579 | 588 | 67,000 | 2,940 |
| 2007-05-28 | 586 | 596 | 586 | 589 | 111,000 | 2,945 |
| 2007-05-25 | 579 | 582 | 572 | 576 | 135,000 | 2,880 |
| 2007-05-24 | 586 | 593 | 582 | 582 | 113,000 | 2,910 |
| 2007-05-23 | 603 | 609 | 586 | 588 | 145,000 | 2,940 |
| 2007-05-22 | 574 | 600 | 571 | 598 | 233,000 | 2,990 |
| 2007-05-21 | 562 | 584 | 558 | 576 | 251,000 | 2,880 |
| 2007-05-18 | 592 | 599 | 568 | 573 | 268,000 | 2,865 |
| 2007-05-17 | 603 | 608 | 596 | 600 | 285,000 | 3,000 |
| 2007-05-16 | 605 | 608 | 585 | 600 | 269,000 | 3,000 |
| 2007-05-15 | 605 | 614 | 582 | 600 | 644,000 | 3,000 |
| 2007-05-14 | 660 | 687 | 596 | 602 | 1,400,000 | 3,010 |
| 2007-05-11 | 631 | 656 | 631 | 656 | 369,000 | 3,280 |
| 2007-05-10 | 645 | 657 | 636 | 651 | 473,000 | 3,255 |
| 2007-05-09 | 618 | 643 | 617 | 642 | 313,000 | 3,210 |
| 2007-05-08 | 630 | 635 | 624 | 628 | 318,000 | 3,140 |
| 2007-05-07 | 609 | 629 | 605 | 629 | 463,000 | 3,145 |
| 2007-05-02 | 601 | 602 | 586 | 599 | 242,000 | 2,995 |
| 2007-05-01 | 586 | 602 | 582 | 598 | 378,000 | 2,990 |
| 2007-04-27 | 566 | 583 | 565 | 583 | 432,000 | 2,915 |
| 2007-04-26 | 540 | 570 | 527 | 570 | 615,000 | 2,850 |
| 2007-04-25 | 532 | 543 | 524 | 538 | 141,000 | 2,690 |
| 2007-04-24 | 531 | 535 | 521 | 532 | 169,000 | 2,660 |
| 2007-04-23 | 550 | 550 | 538 | 539 | 187,000 | 2,695 |
| 2007-04-20 | 556 | 557 | 538 | 541 | 219,000 | 2,705 |
| 2007-04-19 | 551 | 566 | 550 | 556 | 343,000 | 2,780 |
| 2007-04-18 | 550 | 552 | 546 | 550 | 153,000 | 2,750 |
| 2007-04-17 | 550 | 554 | 542 | 542 | 181,000 | 2,710 |
| 2007-04-16 | 551 | 556 | 546 | 549 | 217,000 | 2,745 |
| 2007-04-13 | 553 | 553 | 545 | 547 | 275,000 | 2,735 |
| 2007-04-12 | 534 | 554 | 534 | 548 | 299,000 | 2,740 |
| 2007-04-11 | 545 | 545 | 527 | 537 | 369,000 | 2,685 |
| 2007-04-10 | 522 | 545 | 520 | 544 | 518,000 | 2,720 |
| 2007-04-09 | 524 | 528 | 512 | 526 | 430,000 | 2,630 |
| 2007-04-06 | 532 | 537 | 516 | 518 | 592,000 | 2,590 |
| 2007-04-05 | 548 | 552 | 537 | 538 | 258,000 | 2,690 |
| 2007-04-04 | 551 | 560 | 550 | 555 | 366,000 | 2,775 |
| 2007-04-03 | 557 | 572 | 542 | 546 | 778,000 | 2,730 |
| 2007-04-02 | 592 | 592 | 552 | 553 | 539,000 | 2,765 |
| 2007-03-30 | 601 | 608 | 587 | 592 | 243,000 | 2,960 |
| 2007-03-29 | 590 | 606 | 585 | 602 | 350,000 | 3,010 |
| 2007-03-28 | 611 | 615 | 601 | 605 | 276,000 | 3,025 |
| 2007-03-27 | 610 | 618 | 603 | 613 | 244,000 | 3,065 |
| 2007-03-26 | 612 | 617 | 610 | 615 | 229,000 | 3,075 |
| 2007-03-23 | 600 | 614 | 600 | 613 | 410,000 | 3,065 |
| 2007-03-22 | 596 | 608 | 591 | 599 | 412,000 | 2,995 |
| 2007-03-20 | 597 | 600 | 584 | 586 | 280,000 | 2,930 |
| 2007-03-19 | 577 | 589 | 577 | 588 | 282,000 | 2,940 |
| 2007-03-16 | 598 | 601 | 574 | 585 | 417,000 | 2,925 |
| 2007-03-15 | 589 | 606 | 589 | 600 | 347,000 | 3,000 |
| 2007-03-14 | 593 | 597 | 579 | 582 | 446,000 | 2,910 |
| 2007-03-13 | 623 | 624 | 611 | 613 | 264,000 | 3,065 |
| 2007-03-12 | 627 | 630 | 615 | 621 | 310,000 | 3,105 |
| 2007-03-09 | 625 | 633 | 614 | 618 | 536,000 | 3,090 |
| 2007-03-08 | 595 | 613 | 586 | 613 | 475,000 | 3,065 |
| 2007-03-07 | 605 | 609 | 582 | 586 | 746,000 | 2,930 |
| 2007-03-06 | 550 | 581 | 550 | 575 | 646,000 | 2,875 |
| 2007-03-05 | 585 | 587 | 544 | 549 | 401,000 | 2,745 |
| 2007-03-02 | 591 | 601 | 572 | 594 | 481,000 | 2,970 |
| 2007-03-01 | 591 | 606 | 570 | 591 | 545,000 | 2,955 |
| 2007-02-28 | 538 | 585 | 538 | 581 | 893,000 | 2,905 |
| 2007-02-27 | 642 | 646 | 612 | 618 | 532,000 | 3,090 |
| 2007-02-26 | 639 | 658 | 639 | 646 | 492,000 | 3,230 |
| 2007-02-23 | 615 | 640 | 601 | 639 | 790,000 | 3,195 |
| 2007-02-22 | 665 | 669 | 643 | 645 | 749,000 | 3,225 |
| 2007-02-21 | 620 | 646 | 620 | 645 | 885,000 | 3,225 |
| 2007-02-20 | 600 | 612 | 599 | 610 | 627,000 | 3,050 |
| 2007-02-19 | 580 | 599 | 577 | 599 | 743,000 | 2,995 |
| 2007-02-16 | 563 | 572 | 559 | 572 | 370,000 | 2,860 |
| 2007-02-15 | 570 | 571 | 556 | 563 | 426,000 | 2,815 |
| 2007-02-14 | 547 | 563 | 546 | 562 | 613,000 | 2,810 |
| 2007-02-13 | 535 | 548 | 533 | 546 | 369,000 | 2,730 |
| 2007-02-09 | 525 | 536 | 524 | 533 | 221,000 | 2,665 |
| 2007-02-08 | 541 | 541 | 524 | 526 | 285,000 | 2,630 |
| 2007-02-07 | 539 | 543 | 531 | 537 | 503,000 | 2,685 |
| 2007-02-06 | 515 | 530 | 515 | 529 | 445,000 | 2,645 |
| 2007-02-05 | 517 | 527 | 510 | 514 | 563,000 | 2,570 |
| 2007-02-02 | 520 | 520 | 513 | 517 | 330,000 | 2,585 |
| 2007-02-01 | 515 | 520 | 507 | 520 | 962,000 | 2,600 |
| 2007-01-31 | 495 | 515 | 489 | 510 | 1,290,000 | 2,550 |
| 2007-01-30 | 477 | 495 | 477 | 487 | 576,000 | 2,435 |
| 2007-01-29 | 470 | 476 | 468 | 472 | 199,000 | 2,360 |
| 2007-01-26 | 457 | 469 | 456 | 469 | 126,000 | 2,345 |
| 2007-01-25 | 467 | 470 | 455 | 465 | 153,000 | 2,325 |
| 2007-01-24 | 476 | 477 | 470 | 470 | 171,000 | 2,350 |
| 2007-01-23 | 468 | 474 | 465 | 471 | 272,000 | 2,355 |
| 2007-01-22 | 461 | 468 | 461 | 467 | 151,000 | 2,335 |
| 2007-01-19 | 459 | 459 | 455 | 459 | 109,000 | 2,295 |
| 2007-01-18 | 455 | 460 | 455 | 456 | 77,000 | 2,280 |
| 2007-01-17 | 460 | 461 | 453 | 457 | 188,000 | 2,285 |
| 2007-01-16 | 464 | 464 | 460 | 460 | 132,000 | 2,300 |
| 2007-01-15 | 462 | 464 | 459 | 464 | 121,000 | 2,320 |
| 2007-01-12 | 463 | 466 | 460 | 464 | 100,000 | 2,320 |
| 2007-01-11 | 457 | 464 | 457 | 458 | 109,000 | 2,290 |
| 2007-01-10 | 463 | 463 | 456 | 456 | 77,000 | 2,280 |
| 2007-01-09 | 453 | 466 | 452 | 463 | 82,000 | 2,315 |
| 2007-01-05 | 474 | 474 | 456 | 457 | 180,000 | 2,285 |
| 2007-01-04 | 485 | 485 | 475 | 477 | 80,000 | 2,385 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株
