5464 モリ工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 206 | 214 | 206 | 214 | 16,000 | 1,070 |
| 2008-12-29 | 214 | 214 | 204 | 211 | 16,000 | 1,055 |
| 2008-12-26 | 207 | 209 | 206 | 209 | 10,000 | 1,045 |
| 2008-12-25 | 198 | 207 | 198 | 207 | 7,000 | 1,035 |
| 2008-12-24 | 207 | 207 | 195 | 198 | 28,000 | 990 |
| 2008-12-22 | 208 | 213 | 201 | 202 | 52,000 | 1,010 |
| 2008-12-19 | 206 | 216 | 206 | 213 | 232,000 | 1,065 |
| 2008-12-18 | 211 | 214 | 210 | 214 | 21,000 | 1,070 |
| 2008-12-17 | 213 | 216 | 207 | 211 | 30,000 | 1,055 |
| 2008-12-16 | 225 | 225 | 210 | 218 | 37,000 | 1,090 |
| 2008-12-15 | 229 | 230 | 218 | 224 | 63,000 | 1,120 |
| 2008-12-12 | 230 | 230 | 219 | 220 | 289,000 | 1,100 |
| 2008-12-11 | 218 | 229 | 217 | 229 | 145,000 | 1,145 |
| 2008-12-10 | 206 | 217 | 203 | 217 | 93,000 | 1,085 |
| 2008-12-09 | 218 | 221 | 207 | 210 | 123,000 | 1,050 |
| 2008-12-08 | 214 | 222 | 214 | 216 | 122,000 | 1,080 |
| 2008-12-05 | 216 | 225 | 207 | 216 | 147,000 | 1,080 |
| 2008-12-04 | 214 | 228 | 214 | 223 | 165,000 | 1,115 |
| 2008-12-03 | 202 | 215 | 200 | 215 | 107,000 | 1,075 |
| 2008-12-02 | 198 | 202 | 195 | 200 | 97,000 | 1,000 |
| 2008-12-01 | 191 | 195 | 187 | 195 | 47,000 | 975 |
| 2008-11-28 | 191 | 193 | 187 | 192 | 41,000 | 960 |
| 2008-11-27 | 188 | 192 | 188 | 192 | 43,000 | 960 |
| 2008-11-26 | 186 | 192 | 184 | 190 | 76,000 | 950 |
| 2008-11-25 | 185 | 194 | 185 | 194 | 110,000 | 970 |
| 2008-11-21 | 177 | 184 | 175 | 180 | 147,000 | 900 |
| 2008-11-20 | 191 | 192 | 184 | 186 | 89,000 | 930 |
| 2008-11-19 | 187 | 194 | 187 | 193 | 71,000 | 965 |
| 2008-11-18 | 189 | 193 | 186 | 187 | 142,000 | 935 |
| 2008-11-17 | 186 | 194 | 186 | 190 | 180,000 | 950 |
| 2008-11-14 | 195 | 197 | 185 | 187 | 170,000 | 935 |
| 2008-11-13 | 185 | 193 | 179 | 188 | 142,000 | 940 |
| 2008-11-12 | 185 | 190 | 185 | 188 | 76,000 | 940 |
| 2008-11-11 | 196 | 196 | 187 | 188 | 84,000 | 940 |
| 2008-11-10 | 198 | 200 | 188 | 194 | 81,000 | 970 |
| 2008-11-07 | 195 | 199 | 188 | 194 | 94,000 | 970 |
| 2008-11-06 | 208 | 208 | 192 | 200 | 82,000 | 1,000 |
| 2008-11-05 | 212 | 215 | 210 | 214 | 85,000 | 1,070 |
| 2008-11-04 | 201 | 207 | 201 | 205 | 57,000 | 1,025 |
| 2008-10-31 | 201 | 203 | 195 | 198 | 90,000 | 990 |
| 2008-10-30 | 192 | 200 | 190 | 200 | 201,000 | 1,000 |
| 2008-10-29 | 191 | 193 | 187 | 188 | 67,000 | 940 |
| 2008-10-28 | 170 | 178 | 165 | 178 | 78,000 | 890 |
| 2008-10-27 | 178 | 179 | 165 | 165 | 117,000 | 825 |
| 2008-10-24 | 193 | 196 | 183 | 188 | 89,000 | 940 |
| 2008-10-23 | 192 | 194 | 185 | 194 | 50,000 | 970 |
| 2008-10-22 | 204 | 208 | 200 | 200 | 57,000 | 1,000 |
| 2008-10-21 | 217 | 217 | 212 | 214 | 42,000 | 1,070 |
| 2008-10-20 | 197 | 212 | 196 | 212 | 52,000 | 1,060 |
| 2008-10-17 | 195 | 202 | 191 | 201 | 86,000 | 1,005 |
| 2008-10-16 | 200 | 200 | 182 | 190 | 141,000 | 950 |
| 2008-10-15 | 201 | 209 | 195 | 209 | 51,000 | 1,045 |
| 2008-10-14 | 221 | 221 | 200 | 201 | 145,000 | 1,005 |
| 2008-10-10 | 173 | 176 | 160 | 176 | 137,000 | 880 |
| 2008-10-09 | 190 | 195 | 181 | 185 | 110,000 | 925 |
| 2008-10-08 | 195 | 206 | 185 | 189 | 87,000 | 945 |
| 2008-10-07 | 197 | 215 | 197 | 213 | 70,000 | 1,065 |
| 2008-10-06 | 233 | 239 | 227 | 227 | 40,000 | 1,135 |
| 2008-10-03 | 257 | 257 | 244 | 244 | 52,000 | 1,220 |
| 2008-10-02 | 269 | 274 | 264 | 265 | 128,000 | 1,325 |
| 2008-10-01 | 266 | 274 | 265 | 269 | 43,000 | 1,345 |
| 2008-09-30 | 261 | 266 | 261 | 262 | 57,000 | 1,310 |
| 2008-09-29 | 280 | 294 | 280 | 281 | 30,000 | 1,405 |
| 2008-09-26 | 297 | 297 | 280 | 282 | 66,000 | 1,410 |
| 2008-09-25 | 302 | 303 | 290 | 300 | 40,000 | 1,500 |
| 2008-09-24 | 299 | 309 | 295 | 306 | 38,000 | 1,530 |
| 2008-09-22 | 318 | 318 | 295 | 303 | 55,000 | 1,515 |
| 2008-09-19 | 300 | 316 | 294 | 308 | 155,000 | 1,540 |
| 2008-09-18 | 269 | 295 | 266 | 291 | 86,000 | 1,455 |
| 2008-09-17 | 278 | 283 | 269 | 276 | 69,000 | 1,380 |
| 2008-09-16 | 275 | 275 | 269 | 273 | 65,000 | 1,365 |
| 2008-09-12 | 284 | 293 | 284 | 292 | 56,000 | 1,460 |
| 2008-09-11 | 282 | 289 | 277 | 288 | 85,000 | 1,440 |
| 2008-09-10 | 278 | 288 | 272 | 286 | 42,000 | 1,430 |
| 2008-09-09 | 289 | 289 | 280 | 282 | 24,000 | 1,410 |
| 2008-09-08 | 280 | 292 | 280 | 288 | 35,000 | 1,440 |
| 2008-09-05 | 285 | 285 | 271 | 282 | 65,000 | 1,410 |
| 2008-09-04 | 298 | 304 | 298 | 299 | 23,000 | 1,495 |
| 2008-09-03 | 297 | 304 | 297 | 299 | 23,000 | 1,495 |
| 2008-09-02 | 311 | 311 | 302 | 302 | 19,000 | 1,510 |
| 2008-09-01 | 316 | 316 | 309 | 310 | 24,000 | 1,550 |
| 2008-08-29 | 312 | 319 | 312 | 317 | 34,000 | 1,585 |
| 2008-08-28 | 316 | 318 | 313 | 313 | 19,000 | 1,565 |
| 2008-08-27 | 325 | 326 | 315 | 315 | 27,000 | 1,575 |
| 2008-08-26 | 321 | 326 | 316 | 326 | 24,000 | 1,630 |
| 2008-08-25 | 322 | 326 | 321 | 324 | 12,000 | 1,620 |
| 2008-08-22 | 322 | 324 | 313 | 324 | 30,000 | 1,620 |
| 2008-08-21 | 324 | 324 | 315 | 317 | 17,000 | 1,585 |
| 2008-08-20 | 315 | 319 | 313 | 319 | 37,000 | 1,595 |
| 2008-08-19 | 321 | 325 | 316 | 325 | 39,000 | 1,625 |
| 2008-08-18 | 318 | 326 | 318 | 326 | 52,000 | 1,630 |
| 2008-08-15 | 314 | 316 | 313 | 313 | 25,000 | 1,565 |
| 2008-08-14 | 316 | 318 | 312 | 314 | 56,000 | 1,570 |
| 2008-08-13 | 330 | 334 | 320 | 320 | 27,000 | 1,600 |
| 2008-08-12 | 334 | 336 | 331 | 332 | 38,000 | 1,660 |
| 2008-08-11 | 337 | 342 | 333 | 334 | 46,000 | 1,670 |
| 2008-08-08 | 344 | 347 | 333 | 333 | 157,000 | 1,665 |
| 2008-08-07 | 359 | 359 | 349 | 352 | 30,000 | 1,760 |
| 2008-08-06 | 358 | 368 | 356 | 363 | 48,000 | 1,815 |
| 2008-08-05 | 354 | 359 | 352 | 353 | 21,000 | 1,765 |
| 2008-08-04 | 371 | 371 | 354 | 354 | 28,000 | 1,770 |
| 2008-08-01 | 375 | 378 | 367 | 376 | 39,000 | 1,880 |
| 2008-07-31 | 360 | 388 | 360 | 379 | 129,000 | 1,895 |
| 2008-07-30 | 354 | 365 | 354 | 364 | 38,000 | 1,820 |
| 2008-07-29 | 353 | 353 | 340 | 350 | 41,000 | 1,750 |
| 2008-07-28 | 353 | 359 | 352 | 353 | 12,000 | 1,765 |
| 2008-07-25 | 358 | 358 | 348 | 353 | 23,000 | 1,765 |
| 2008-07-24 | 348 | 359 | 348 | 359 | 107,000 | 1,795 |
| 2008-07-23 | 347 | 359 | 347 | 350 | 30,000 | 1,750 |
| 2008-07-22 | 364 | 364 | 344 | 352 | 23,000 | 1,760 |
| 2008-07-18 | 361 | 366 | 351 | 354 | 23,000 | 1,770 |
| 2008-07-17 | 352 | 362 | 347 | 356 | 30,000 | 1,780 |
| 2008-07-16 | 356 | 356 | 348 | 351 | 35,000 | 1,755 |
| 2008-07-15 | 356 | 359 | 344 | 351 | 78,000 | 1,755 |
| 2008-07-14 | 351 | 358 | 348 | 351 | 51,000 | 1,755 |
| 2008-07-11 | 349 | 354 | 346 | 351 | 52,000 | 1,755 |
| 2008-07-10 | 349 | 359 | 349 | 354 | 43,000 | 1,770 |
| 2008-07-09 | 357 | 362 | 348 | 350 | 39,000 | 1,750 |
| 2008-07-08 | 367 | 367 | 355 | 355 | 37,000 | 1,775 |
| 2008-07-07 | 357 | 368 | 357 | 367 | 33,000 | 1,835 |
| 2008-07-04 | 364 | 370 | 361 | 362 | 34,000 | 1,810 |
| 2008-07-03 | 358 | 359 | 352 | 359 | 39,000 | 1,795 |
| 2008-07-02 | 379 | 379 | 371 | 373 | 20,000 | 1,865 |
| 2008-07-01 | 383 | 387 | 382 | 383 | 49,000 | 1,915 |
| 2008-06-30 | 372 | 385 | 372 | 378 | 66,000 | 1,890 |
| 2008-06-27 | 381 | 386 | 378 | 381 | 38,000 | 1,905 |
| 2008-06-26 | 392 | 392 | 381 | 386 | 40,000 | 1,930 |
| 2008-06-25 | 385 | 392 | 377 | 388 | 73,000 | 1,940 |
| 2008-06-24 | 379 | 387 | 379 | 385 | 32,000 | 1,925 |
| 2008-06-23 | 388 | 391 | 381 | 387 | 19,000 | 1,935 |
| 2008-06-20 | 392 | 392 | 387 | 389 | 35,000 | 1,945 |
| 2008-06-19 | 397 | 400 | 391 | 392 | 45,000 | 1,960 |
| 2008-06-18 | 402 | 403 | 397 | 402 | 70,000 | 2,010 |
| 2008-06-17 | 399 | 404 | 395 | 404 | 47,000 | 2,020 |
| 2008-06-16 | 399 | 403 | 397 | 401 | 50,000 | 2,005 |
| 2008-06-13 | 393 | 394 | 383 | 389 | 99,000 | 1,945 |
| 2008-06-12 | 387 | 393 | 378 | 390 | 139,000 | 1,950 |
| 2008-06-11 | 393 | 393 | 381 | 388 | 68,000 | 1,940 |
| 2008-06-10 | 402 | 404 | 391 | 393 | 55,000 | 1,965 |
| 2008-06-09 | 396 | 400 | 384 | 397 | 62,000 | 1,985 |
| 2008-06-06 | 399 | 406 | 393 | 404 | 127,000 | 2,020 |
| 2008-06-05 | 393 | 401 | 389 | 401 | 75,000 | 2,005 |
| 2008-06-04 | 387 | 395 | 386 | 393 | 86,000 | 1,965 |
| 2008-06-03 | 390 | 392 | 383 | 386 | 103,000 | 1,930 |
| 2008-06-02 | 379 | 388 | 379 | 388 | 85,000 | 1,940 |
| 2008-05-30 | 365 | 379 | 365 | 375 | 88,000 | 1,875 |
| 2008-05-29 | 362 | 371 | 360 | 367 | 43,000 | 1,835 |
| 2008-05-28 | 372 | 376 | 359 | 361 | 79,000 | 1,805 |
| 2008-05-27 | 373 | 378 | 371 | 377 | 49,000 | 1,885 |
| 2008-05-26 | 371 | 379 | 371 | 378 | 91,000 | 1,890 |
| 2008-05-23 | 376 | 382 | 371 | 376 | 119,000 | 1,880 |
| 2008-05-22 | 368 | 377 | 368 | 374 | 102,000 | 1,870 |
| 2008-05-21 | 370 | 373 | 363 | 373 | 102,000 | 1,865 |
| 2008-05-20 | 373 | 375 | 370 | 373 | 65,000 | 1,865 |
| 2008-05-19 | 369 | 374 | 368 | 373 | 72,000 | 1,865 |
| 2008-05-16 | 372 | 372 | 366 | 369 | 113,000 | 1,845 |
| 2008-05-15 | 380 | 380 | 367 | 367 | 153,000 | 1,835 |
| 2008-05-14 | 340 | 368 | 336 | 366 | 254,000 | 1,830 |
| 2008-05-13 | 339 | 342 | 339 | 339 | 51,000 | 1,695 |
| 2008-05-12 | 346 | 346 | 338 | 342 | 66,000 | 1,710 |
| 2008-05-09 | 353 | 353 | 348 | 348 | 61,000 | 1,740 |
| 2008-05-08 | 345 | 350 | 345 | 346 | 82,000 | 1,730 |
| 2008-05-07 | 341 | 346 | 341 | 345 | 82,000 | 1,725 |
| 2008-05-02 | 335 | 340 | 335 | 335 | 103,000 | 1,675 |
| 2008-05-01 | 345 | 345 | 339 | 339 | 140,000 | 1,695 |
| 2008-04-30 | 354 | 356 | 346 | 347 | 110,000 | 1,735 |
| 2008-04-28 | 340 | 355 | 340 | 350 | 116,000 | 1,750 |
| 2008-04-25 | 340 | 346 | 340 | 344 | 77,000 | 1,720 |
| 2008-04-24 | 338 | 345 | 334 | 342 | 123,000 | 1,710 |
| 2008-04-23 | 332 | 346 | 332 | 341 | 61,000 | 1,705 |
| 2008-04-22 | 343 | 344 | 338 | 341 | 68,000 | 1,705 |
| 2008-04-21 | 340 | 348 | 340 | 341 | 48,000 | 1,705 |
| 2008-04-18 | 334 | 334 | 329 | 333 | 52,000 | 1,665 |
| 2008-04-17 | 329 | 333 | 328 | 329 | 70,000 | 1,645 |
| 2008-04-16 | 329 | 331 | 323 | 323 | 34,000 | 1,615 |
| 2008-04-15 | 320 | 323 | 315 | 322 | 39,000 | 1,610 |
| 2008-04-14 | 322 | 322 | 315 | 315 | 35,000 | 1,575 |
| 2008-04-11 | 316 | 324 | 316 | 322 | 35,000 | 1,610 |
| 2008-04-10 | 320 | 320 | 312 | 314 | 67,000 | 1,570 |
| 2008-04-09 | 337 | 337 | 321 | 324 | 82,000 | 1,620 |
| 2008-04-08 | 347 | 347 | 336 | 338 | 53,000 | 1,690 |
| 2008-04-07 | 335 | 350 | 335 | 347 | 59,000 | 1,735 |
| 2008-04-04 | 346 | 347 | 343 | 344 | 28,000 | 1,720 |
| 2008-04-03 | 343 | 346 | 339 | 345 | 55,000 | 1,725 |
| 2008-04-02 | 339 | 349 | 331 | 340 | 60,000 | 1,700 |
| 2008-04-01 | 328 | 340 | 328 | 333 | 62,000 | 1,665 |
| 2008-03-31 | 340 | 341 | 329 | 333 | 96,000 | 1,665 |
| 2008-03-28 | 337 | 345 | 336 | 342 | 33,000 | 1,710 |
| 2008-03-27 | 342 | 344 | 335 | 340 | 60,000 | 1,700 |
| 2008-03-26 | 338 | 346 | 336 | 342 | 48,000 | 1,710 |
| 2008-03-25 | 343 | 344 | 336 | 344 | 71,000 | 1,720 |
| 2008-03-24 | 332 | 341 | 332 | 338 | 66,000 | 1,690 |
| 2008-03-21 | 334 | 335 | 328 | 335 | 72,000 | 1,675 |
| 2008-03-19 | 328 | 330 | 322 | 330 | 62,000 | 1,650 |
| 2008-03-18 | 309 | 321 | 309 | 314 | 69,000 | 1,570 |
| 2008-03-17 | 326 | 326 | 305 | 311 | 114,000 | 1,555 |
| 2008-03-14 | 329 | 336 | 327 | 328 | 96,000 | 1,640 |
| 2008-03-13 | 333 | 342 | 330 | 334 | 151,000 | 1,670 |
| 2008-03-12 | 351 | 351 | 338 | 338 | 73,000 | 1,690 |
| 2008-03-11 | 309 | 339 | 309 | 333 | 165,000 | 1,665 |
| 2008-03-10 | 334 | 335 | 318 | 323 | 134,000 | 1,615 |
| 2008-03-07 | 358 | 364 | 348 | 349 | 116,000 | 1,745 |
| 2008-03-06 | 363 | 374 | 363 | 370 | 63,000 | 1,850 |
| 2008-03-05 | 368 | 369 | 361 | 365 | 107,000 | 1,825 |
| 2008-03-04 | 362 | 368 | 362 | 364 | 115,000 | 1,820 |
| 2008-03-03 | 370 | 372 | 365 | 369 | 187,000 | 1,845 |
| 2008-02-29 | 386 | 389 | 382 | 388 | 172,000 | 1,940 |
| 2008-02-28 | 387 | 393 | 385 | 391 | 218,000 | 1,955 |
| 2008-02-27 | 383 | 391 | 383 | 387 | 217,000 | 1,935 |
| 2008-02-26 | 409 | 410 | 376 | 376 | 455,000 | 1,880 |
| 2008-02-25 | 402 | 410 | 398 | 408 | 192,000 | 2,040 |
| 2008-02-22 | 392 | 405 | 392 | 402 | 165,000 | 2,010 |
| 2008-02-21 | 395 | 406 | 395 | 406 | 108,000 | 2,030 |
| 2008-02-20 | 399 | 402 | 390 | 390 | 166,000 | 1,950 |
| 2008-02-19 | 400 | 408 | 397 | 406 | 168,000 | 2,030 |
| 2008-02-18 | 404 | 412 | 400 | 403 | 239,000 | 2,015 |
| 2008-02-15 | 402 | 407 | 395 | 403 | 139,000 | 2,015 |
| 2008-02-14 | 387 | 402 | 386 | 402 | 225,000 | 2,010 |
| 2008-02-13 | 375 | 386 | 375 | 382 | 107,000 | 1,910 |
| 2008-02-12 | 360 | 371 | 355 | 369 | 200,000 | 1,845 |
| 2008-02-08 | 381 | 386 | 362 | 363 | 255,000 | 1,815 |
| 2008-02-07 | 387 | 393 | 376 | 385 | 225,000 | 1,925 |
| 2008-02-06 | 390 | 392 | 385 | 391 | 191,000 | 1,955 |
| 2008-02-05 | 400 | 409 | 399 | 404 | 165,000 | 2,020 |
| 2008-02-04 | 398 | 405 | 397 | 401 | 190,000 | 2,005 |
| 2008-02-01 | 397 | 406 | 389 | 390 | 388,000 | 1,950 |
| 2008-01-31 | 346 | 390 | 343 | 390 | 253,000 | 1,950 |
| 2008-01-30 | 357 | 368 | 351 | 351 | 155,000 | 1,755 |
| 2008-01-29 | 357 | 362 | 356 | 357 | 100,000 | 1,785 |
| 2008-01-28 | 350 | 360 | 350 | 356 | 115,000 | 1,780 |
| 2008-01-25 | 349 | 355 | 335 | 355 | 254,000 | 1,775 |
| 2008-01-24 | 324 | 342 | 322 | 339 | 265,000 | 1,695 |
| 2008-01-23 | 318 | 321 | 311 | 319 | 175,000 | 1,595 |
| 2008-01-22 | 311 | 319 | 305 | 305 | 302,000 | 1,525 |
| 2008-01-21 | 328 | 331 | 321 | 324 | 229,000 | 1,620 |
| 2008-01-18 | 320 | 340 | 316 | 338 | 246,000 | 1,690 |
| 2008-01-17 | 315 | 332 | 313 | 330 | 265,000 | 1,650 |
| 2008-01-16 | 312 | 324 | 311 | 315 | 433,000 | 1,575 |
| 2008-01-15 | 340 | 340 | 315 | 333 | 383,000 | 1,665 |
| 2008-01-11 | 335 | 346 | 326 | 345 | 351,000 | 1,725 |
| 2008-01-10 | 330 | 335 | 325 | 335 | 308,000 | 1,675 |
| 2008-01-09 | 313 | 329 | 313 | 328 | 249,000 | 1,640 |
| 2008-01-08 | 309 | 319 | 309 | 316 | 134,000 | 1,580 |
| 2008-01-07 | 316 | 317 | 308 | 311 | 262,000 | 1,555 |
| 2008-01-04 | 330 | 330 | 315 | 316 | 112,000 | 1,580 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株