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
2008-12-3020621420621416,0001,070
2008-12-2921421420421116,0001,055
2008-12-2620720920620910,0001,045
2008-12-251982071982077,0001,035
2008-12-2420720719519828,000990
2008-12-2220821320120252,0001,010
2008-12-19206216206213232,0001,065
2008-12-1821121421021421,0001,070
2008-12-1721321620721130,0001,055
2008-12-1622522521021837,0001,090
2008-12-1522923021822463,0001,120
2008-12-12230230219220289,0001,100
2008-12-11218229217229145,0001,145
2008-12-1020621720321793,0001,085
2008-12-09218221207210123,0001,050
2008-12-08214222214216122,0001,080
2008-12-05216225207216147,0001,080
2008-12-04214228214223165,0001,115
2008-12-03202215200215107,0001,075
2008-12-0219820219520097,0001,000
2008-12-0119119518719547,000975
2008-11-2819119318719241,000960
2008-11-2718819218819243,000960
2008-11-2618619218419076,000950
2008-11-25185194185194110,000970
2008-11-21177184175180147,000900
2008-11-2019119218418689,000930
2008-11-1918719418719371,000965
2008-11-18189193186187142,000935
2008-11-17186194186190180,000950
2008-11-14195197185187170,000935
2008-11-13185193179188142,000940
2008-11-1218519018518876,000940
2008-11-1119619618718884,000940
2008-11-1019820018819481,000970
2008-11-0719519918819494,000970
2008-11-0620820819220082,0001,000
2008-11-0521221521021485,0001,070
2008-11-0420120720120557,0001,025
2008-10-3120120319519890,000990
2008-10-30192200190200201,0001,000
2008-10-2919119318718867,000940
2008-10-2817017816517878,000890
2008-10-27178179165165117,000825
2008-10-2419319618318889,000940
2008-10-2319219418519450,000970
2008-10-2220420820020057,0001,000
2008-10-2121721721221442,0001,070
2008-10-2019721219621252,0001,060
2008-10-1719520219120186,0001,005
2008-10-16200200182190141,000950
2008-10-1520120919520951,0001,045
2008-10-14221221200201145,0001,005
2008-10-10173176160176137,000880
2008-10-09190195181185110,000925
2008-10-0819520618518987,000945
2008-10-0719721519721370,0001,065
2008-10-0623323922722740,0001,135
2008-10-0325725724424452,0001,220
2008-10-02269274264265128,0001,325
2008-10-0126627426526943,0001,345
2008-09-3026126626126257,0001,310
2008-09-2928029428028130,0001,405
2008-09-2629729728028266,0001,410
2008-09-2530230329030040,0001,500
2008-09-2429930929530638,0001,530
2008-09-2231831829530355,0001,515
2008-09-19300316294308155,0001,540
2008-09-1826929526629186,0001,455
2008-09-1727828326927669,0001,380
2008-09-1627527526927365,0001,365
2008-09-1228429328429256,0001,460
2008-09-1128228927728885,0001,440
2008-09-1027828827228642,0001,430
2008-09-0928928928028224,0001,410
2008-09-0828029228028835,0001,440
2008-09-0528528527128265,0001,410
2008-09-0429830429829923,0001,495
2008-09-0329730429729923,0001,495
2008-09-0231131130230219,0001,510
2008-09-0131631630931024,0001,550
2008-08-2931231931231734,0001,585
2008-08-2831631831331319,0001,565
2008-08-2732532631531527,0001,575
2008-08-2632132631632624,0001,630
2008-08-2532232632132412,0001,620
2008-08-2232232431332430,0001,620
2008-08-2132432431531717,0001,585
2008-08-2031531931331937,0001,595
2008-08-1932132531632539,0001,625
2008-08-1831832631832652,0001,630
2008-08-1531431631331325,0001,565
2008-08-1431631831231456,0001,570
2008-08-1333033432032027,0001,600
2008-08-1233433633133238,0001,660
2008-08-1133734233333446,0001,670
2008-08-08344347333333157,0001,665
2008-08-0735935934935230,0001,760
2008-08-0635836835636348,0001,815
2008-08-0535435935235321,0001,765
2008-08-0437137135435428,0001,770
2008-08-0137537836737639,0001,880
2008-07-31360388360379129,0001,895
2008-07-3035436535436438,0001,820
2008-07-2935335334035041,0001,750
2008-07-2835335935235312,0001,765
2008-07-2535835834835323,0001,765
2008-07-24348359348359107,0001,795
2008-07-2334735934735030,0001,750
2008-07-2236436434435223,0001,760
2008-07-1836136635135423,0001,770
2008-07-1735236234735630,0001,780
2008-07-1635635634835135,0001,755
2008-07-1535635934435178,0001,755
2008-07-1435135834835151,0001,755
2008-07-1134935434635152,0001,755
2008-07-1034935934935443,0001,770
2008-07-0935736234835039,0001,750
2008-07-0836736735535537,0001,775
2008-07-0735736835736733,0001,835
2008-07-0436437036136234,0001,810
2008-07-0335835935235939,0001,795
2008-07-0237937937137320,0001,865
2008-07-0138338738238349,0001,915
2008-06-3037238537237866,0001,890
2008-06-2738138637838138,0001,905
2008-06-2639239238138640,0001,930
2008-06-2538539237738873,0001,940
2008-06-2437938737938532,0001,925
2008-06-2338839138138719,0001,935
2008-06-2039239238738935,0001,945
2008-06-1939740039139245,0001,960
2008-06-1840240339740270,0002,010
2008-06-1739940439540447,0002,020
2008-06-1639940339740150,0002,005
2008-06-1339339438338999,0001,945
2008-06-12387393378390139,0001,950
2008-06-1139339338138868,0001,940
2008-06-1040240439139355,0001,965
2008-06-0939640038439762,0001,985
2008-06-06399406393404127,0002,020
2008-06-0539340138940175,0002,005
2008-06-0438739538639386,0001,965
2008-06-03390392383386103,0001,930
2008-06-0237938837938885,0001,940
2008-05-3036537936537588,0001,875
2008-05-2936237136036743,0001,835
2008-05-2837237635936179,0001,805
2008-05-2737337837137749,0001,885
2008-05-2637137937137891,0001,890
2008-05-23376382371376119,0001,880
2008-05-22368377368374102,0001,870
2008-05-21370373363373102,0001,865
2008-05-2037337537037365,0001,865
2008-05-1936937436837372,0001,865
2008-05-16372372366369113,0001,845
2008-05-15380380367367153,0001,835
2008-05-14340368336366254,0001,830
2008-05-1333934233933951,0001,695
2008-05-1234634633834266,0001,710
2008-05-0935335334834861,0001,740
2008-05-0834535034534682,0001,730
2008-05-0734134634134582,0001,725
2008-05-02335340335335103,0001,675
2008-05-01345345339339140,0001,695
2008-04-30354356346347110,0001,735
2008-04-28340355340350116,0001,750
2008-04-2534034634034477,0001,720
2008-04-24338345334342123,0001,710
2008-04-2333234633234161,0001,705
2008-04-2234334433834168,0001,705
2008-04-2134034834034148,0001,705
2008-04-1833433432933352,0001,665
2008-04-1732933332832970,0001,645
2008-04-1632933132332334,0001,615
2008-04-1532032331532239,0001,610
2008-04-1432232231531535,0001,575
2008-04-1131632431632235,0001,610
2008-04-1032032031231467,0001,570
2008-04-0933733732132482,0001,620
2008-04-0834734733633853,0001,690
2008-04-0733535033534759,0001,735
2008-04-0434634734334428,0001,720
2008-04-0334334633934555,0001,725
2008-04-0233934933134060,0001,700
2008-04-0132834032833362,0001,665
2008-03-3134034132933396,0001,665
2008-03-2833734533634233,0001,710
2008-03-2734234433534060,0001,700
2008-03-2633834633634248,0001,710
2008-03-2534334433634471,0001,720
2008-03-2433234133233866,0001,690
2008-03-2133433532833572,0001,675
2008-03-1932833032233062,0001,650
2008-03-1830932130931469,0001,570
2008-03-17326326305311114,0001,555
2008-03-1432933632732896,0001,640
2008-03-13333342330334151,0001,670
2008-03-1235135133833873,0001,690
2008-03-11309339309333165,0001,665
2008-03-10334335318323134,0001,615
2008-03-07358364348349116,0001,745
2008-03-0636337436337063,0001,850
2008-03-05368369361365107,0001,825
2008-03-04362368362364115,0001,820
2008-03-03370372365369187,0001,845
2008-02-29386389382388172,0001,940
2008-02-28387393385391218,0001,955
2008-02-27383391383387217,0001,935
2008-02-26409410376376455,0001,880
2008-02-25402410398408192,0002,040
2008-02-22392405392402165,0002,010
2008-02-21395406395406108,0002,030
2008-02-20399402390390166,0001,950
2008-02-19400408397406168,0002,030
2008-02-18404412400403239,0002,015
2008-02-15402407395403139,0002,015
2008-02-14387402386402225,0002,010
2008-02-13375386375382107,0001,910
2008-02-12360371355369200,0001,845
2008-02-08381386362363255,0001,815
2008-02-07387393376385225,0001,925
2008-02-06390392385391191,0001,955
2008-02-05400409399404165,0002,020
2008-02-04398405397401190,0002,005
2008-02-01397406389390388,0001,950
2008-01-31346390343390253,0001,950
2008-01-30357368351351155,0001,755
2008-01-29357362356357100,0001,785
2008-01-28350360350356115,0001,780
2008-01-25349355335355254,0001,775
2008-01-24324342322339265,0001,695
2008-01-23318321311319175,0001,595
2008-01-22311319305305302,0001,525
2008-01-21328331321324229,0001,620
2008-01-18320340316338246,0001,690
2008-01-17315332313330265,0001,650
2008-01-16312324311315433,0001,575
2008-01-15340340315333383,0001,665
2008-01-11335346326345351,0001,725
2008-01-10330335325335308,0001,675
2008-01-09313329313328249,0001,640
2008-01-08309319309316134,0001,580
2008-01-07316317308311262,0001,555
2008-01-04330330315316112,0001,580

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