5464 モリ工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 205 | 205 | 198 | 198 | 30,000 | 990 |
| 2009-12-29 | 204 | 205 | 204 | 205 | 4,000 | 1,025 |
| 2009-12-28 | 203 | 204 | 202 | 204 | 26,000 | 1,020 |
| 2009-12-25 | 204 | 204 | 204 | 204 | 3,000 | 1,020 |
| 2009-12-24 | 203 | 207 | 203 | 203 | 20,000 | 1,015 |
| 2009-12-22 | 206 | 206 | 204 | 204 | 9,000 | 1,020 |
| 2009-12-21 | 204 | 205 | 202 | 203 | 14,000 | 1,015 |
| 2009-12-18 | 203 | 203 | 202 | 203 | 9,000 | 1,015 |
| 2009-12-17 | 207 | 207 | 205 | 207 | 25,000 | 1,035 |
| 2009-12-16 | 204 | 205 | 204 | 204 | 22,000 | 1,020 |
| 2009-12-15 | 207 | 207 | 198 | 201 | 30,000 | 1,005 |
| 2009-12-14 | 206 | 207 | 199 | 204 | 34,000 | 1,020 |
| 2009-12-11 | 201 | 206 | 201 | 205 | 47,000 | 1,025 |
| 2009-12-10 | 210 | 210 | 203 | 205 | 14,000 | 1,025 |
| 2009-12-09 | 210 | 211 | 205 | 208 | 19,000 | 1,040 |
| 2009-12-08 | 213 | 215 | 208 | 210 | 39,000 | 1,050 |
| 2009-12-07 | 217 | 217 | 201 | 213 | 31,000 | 1,065 |
| 2009-12-04 | 215 | 215 | 213 | 214 | 35,000 | 1,070 |
| 2009-12-03 | 214 | 215 | 213 | 214 | 50,000 | 1,070 |
| 2009-12-02 | 214 | 215 | 212 | 215 | 43,000 | 1,075 |
| 2009-12-01 | 211 | 212 | 209 | 212 | 48,000 | 1,060 |
| 2009-11-30 | 206 | 212 | 206 | 212 | 60,000 | 1,060 |
| 2009-11-27 | 212 | 212 | 197 | 204 | 92,000 | 1,020 |
| 2009-11-26 | 210 | 212 | 207 | 212 | 92,000 | 1,060 |
| 2009-11-25 | 209 | 210 | 209 | 210 | 73,000 | 1,050 |
| 2009-11-24 | 203 | 209 | 203 | 209 | 82,000 | 1,045 |
| 2009-11-20 | 205 | 206 | 204 | 206 | 53,000 | 1,030 |
| 2009-11-19 | 207 | 207 | 205 | 205 | 66,000 | 1,025 |
| 2009-11-18 | 205 | 208 | 203 | 207 | 71,000 | 1,035 |
| 2009-11-17 | 208 | 208 | 204 | 205 | 71,000 | 1,025 |
| 2009-11-16 | 206 | 209 | 206 | 208 | 59,000 | 1,040 |
| 2009-11-13 | 202 | 205 | 202 | 204 | 45,000 | 1,020 |
| 2009-11-12 | 204 | 205 | 200 | 200 | 54,000 | 1,000 |
| 2009-11-11 | 205 | 205 | 204 | 204 | 39,000 | 1,020 |
| 2009-11-10 | 203 | 206 | 203 | 205 | 59,000 | 1,025 |
| 2009-11-09 | 205 | 205 | 200 | 203 | 45,000 | 1,015 |
| 2009-11-06 | 203 | 203 | 199 | 200 | 61,000 | 1,000 |
| 2009-11-05 | 205 | 205 | 202 | 203 | 33,000 | 1,015 |
| 2009-11-04 | 202 | 205 | 199 | 202 | 60,000 | 1,010 |
| 2009-11-02 | 200 | 202 | 194 | 202 | 94,000 | 1,010 |
| 2009-10-30 | 191 | 202 | 187 | 196 | 62,000 | 980 |
| 2009-10-29 | 187 | 190 | 185 | 190 | 52,000 | 950 |
| 2009-10-28 | 191 | 194 | 187 | 187 | 22,000 | 935 |
| 2009-10-27 | 193 | 193 | 185 | 187 | 49,000 | 935 |
| 2009-10-26 | 194 | 194 | 190 | 194 | 19,000 | 970 |
| 2009-10-23 | 193 | 193 | 190 | 192 | 21,000 | 960 |
| 2009-10-22 | 190 | 195 | 189 | 190 | 28,000 | 950 |
| 2009-10-21 | 196 | 196 | 194 | 195 | 12,000 | 975 |
| 2009-10-20 | 196 | 198 | 194 | 195 | 21,000 | 975 |
| 2009-10-19 | 192 | 195 | 192 | 192 | 19,000 | 960 |
| 2009-10-16 | 193 | 194 | 187 | 188 | 19,000 | 940 |
| 2009-10-15 | 193 | 194 | 190 | 193 | 16,000 | 965 |
| 2009-10-14 | 194 | 196 | 186 | 190 | 40,000 | 950 |
| 2009-10-13 | 195 | 195 | 190 | 194 | 17,000 | 970 |
| 2009-10-09 | 193 | 193 | 191 | 193 | 9,000 | 965 |
| 2009-10-08 | 194 | 194 | 187 | 188 | 26,000 | 940 |
| 2009-10-07 | 187 | 191 | 187 | 191 | 16,000 | 955 |
| 2009-10-06 | 184 | 186 | 183 | 186 | 85,000 | 930 |
| 2009-10-05 | 193 | 193 | 189 | 189 | 10,000 | 945 |
| 2009-10-02 | 193 | 193 | 191 | 192 | 37,000 | 960 |
| 2009-10-01 | 198 | 199 | 195 | 196 | 13,000 | 980 |
| 2009-09-30 | 197 | 201 | 195 | 199 | 14,000 | 995 |
| 2009-09-29 | 199 | 202 | 194 | 197 | 42,000 | 985 |
| 2009-09-28 | 200 | 200 | 195 | 196 | 21,000 | 980 |
| 2009-09-25 | 198 | 202 | 197 | 199 | 28,000 | 995 |
| 2009-09-24 | 196 | 202 | 196 | 202 | 65,000 | 1,010 |
| 2009-09-18 | 194 | 195 | 193 | 194 | 44,000 | 970 |
| 2009-09-17 | 196 | 197 | 196 | 197 | 11,000 | 985 |
| 2009-09-16 | 200 | 200 | 196 | 196 | 31,000 | 980 |
| 2009-09-15 | 195 | 197 | 195 | 197 | 14,000 | 985 |
| 2009-09-14 | 197 | 197 | 195 | 196 | 38,000 | 980 |
| 2009-09-11 | 202 | 202 | 197 | 197 | 55,000 | 985 |
| 2009-09-10 | 197 | 199 | 197 | 198 | 13,000 | 990 |
| 2009-09-09 | 197 | 198 | 197 | 197 | 28,000 | 985 |
| 2009-09-08 | 198 | 199 | 197 | 198 | 21,000 | 990 |
| 2009-09-07 | 198 | 198 | 197 | 197 | 16,000 | 985 |
| 2009-09-04 | 198 | 199 | 197 | 199 | 31,000 | 995 |
| 2009-09-03 | 197 | 198 | 197 | 197 | 34,000 | 985 |
| 2009-09-02 | 201 | 201 | 197 | 197 | 44,000 | 985 |
| 2009-09-01 | 203 | 204 | 202 | 202 | 27,000 | 1,010 |
| 2009-08-31 | 204 | 205 | 202 | 204 | 23,000 | 1,020 |
| 2009-08-28 | 203 | 207 | 202 | 202 | 31,000 | 1,010 |
| 2009-08-27 | 207 | 207 | 202 | 202 | 41,000 | 1,010 |
| 2009-08-26 | 205 | 206 | 204 | 206 | 19,000 | 1,030 |
| 2009-08-25 | 204 | 206 | 204 | 204 | 24,000 | 1,020 |
| 2009-08-24 | 204 | 207 | 203 | 203 | 43,000 | 1,015 |
| 2009-08-21 | 205 | 205 | 200 | 202 | 56,000 | 1,010 |
| 2009-08-20 | 207 | 207 | 202 | 205 | 66,000 | 1,025 |
| 2009-08-19 | 204 | 206 | 203 | 205 | 44,000 | 1,025 |
| 2009-08-18 | 209 | 209 | 202 | 204 | 62,000 | 1,020 |
| 2009-08-17 | 214 | 214 | 208 | 210 | 42,000 | 1,050 |
| 2009-08-14 | 210 | 213 | 210 | 213 | 43,000 | 1,065 |
| 2009-08-13 | 205 | 210 | 205 | 210 | 45,000 | 1,050 |
| 2009-08-12 | 207 | 208 | 205 | 205 | 31,000 | 1,025 |
| 2009-08-11 | 208 | 208 | 206 | 208 | 28,000 | 1,040 |
| 2009-08-10 | 205 | 208 | 205 | 208 | 36,000 | 1,040 |
| 2009-08-07 | 207 | 207 | 205 | 206 | 20,000 | 1,030 |
| 2009-08-06 | 207 | 208 | 204 | 207 | 50,000 | 1,035 |
| 2009-08-05 | 209 | 209 | 206 | 208 | 64,000 | 1,040 |
| 2009-08-04 | 212 | 212 | 207 | 208 | 52,000 | 1,040 |
| 2009-08-03 | 212 | 212 | 207 | 210 | 106,000 | 1,050 |
| 2009-07-31 | 214 | 216 | 212 | 212 | 286,000 | 1,060 |
| 2009-07-30 | 213 | 214 | 210 | 213 | 160,000 | 1,065 |
| 2009-07-29 | 209 | 215 | 208 | 213 | 204,000 | 1,065 |
| 2009-07-28 | 211 | 212 | 207 | 209 | 193,000 | 1,045 |
| 2009-07-27 | 201 | 210 | 200 | 209 | 236,000 | 1,045 |
| 2009-07-24 | 199 | 199 | 195 | 198 | 97,000 | 990 |
| 2009-07-23 | 203 | 203 | 192 | 196 | 163,000 | 980 |
| 2009-07-22 | 204 | 206 | 202 | 202 | 62,000 | 1,010 |
| 2009-07-21 | 201 | 204 | 200 | 202 | 87,000 | 1,010 |
| 2009-07-17 | 205 | 206 | 196 | 198 | 252,000 | 990 |
| 2009-07-16 | 212 | 212 | 207 | 207 | 148,000 | 1,035 |
| 2009-07-15 | 221 | 225 | 206 | 210 | 667,000 | 1,050 |
| 2009-07-14 | 214 | 221 | 210 | 219 | 430,000 | 1,095 |
| 2009-07-13 | 216 | 216 | 206 | 209 | 102,000 | 1,045 |
| 2009-07-10 | 211 | 217 | 211 | 216 | 127,000 | 1,080 |
| 2009-07-09 | 213 | 213 | 207 | 211 | 80,000 | 1,055 |
| 2009-07-08 | 212 | 214 | 211 | 212 | 24,000 | 1,060 |
| 2009-07-07 | 213 | 219 | 210 | 212 | 91,000 | 1,060 |
| 2009-07-06 | 212 | 212 | 210 | 211 | 13,000 | 1,055 |
| 2009-07-03 | 211 | 213 | 210 | 213 | 25,000 | 1,065 |
| 2009-07-02 | 217 | 219 | 214 | 216 | 46,000 | 1,080 |
| 2009-07-01 | 218 | 218 | 214 | 217 | 47,000 | 1,085 |
| 2009-06-30 | 214 | 216 | 212 | 213 | 15,000 | 1,065 |
| 2009-06-29 | 217 | 217 | 211 | 212 | 37,000 | 1,060 |
| 2009-06-26 | 214 | 214 | 210 | 213 | 14,000 | 1,065 |
| 2009-06-25 | 208 | 214 | 207 | 210 | 53,000 | 1,050 |
| 2009-06-24 | 209 | 209 | 206 | 206 | 23,000 | 1,030 |
| 2009-06-23 | 214 | 214 | 204 | 207 | 56,000 | 1,035 |
| 2009-06-22 | 219 | 219 | 208 | 214 | 75,000 | 1,070 |
| 2009-06-19 | 218 | 218 | 214 | 214 | 7,000 | 1,070 |
| 2009-06-18 | 216 | 216 | 211 | 213 | 34,000 | 1,065 |
| 2009-06-17 | 220 | 220 | 218 | 219 | 21,000 | 1,095 |
| 2009-06-16 | 227 | 227 | 216 | 221 | 56,000 | 1,105 |
| 2009-06-15 | 227 | 228 | 226 | 228 | 38,000 | 1,140 |
| 2009-06-12 | 228 | 228 | 224 | 225 | 54,000 | 1,125 |
| 2009-06-11 | 226 | 226 | 220 | 223 | 46,000 | 1,115 |
| 2009-06-10 | 221 | 228 | 217 | 224 | 53,000 | 1,120 |
| 2009-06-09 | 223 | 223 | 215 | 215 | 44,000 | 1,075 |
| 2009-06-08 | 230 | 230 | 223 | 223 | 49,000 | 1,115 |
| 2009-06-05 | 223 | 228 | 223 | 225 | 25,000 | 1,125 |
| 2009-06-04 | 217 | 224 | 217 | 223 | 69,000 | 1,115 |
| 2009-06-03 | 224 | 224 | 220 | 221 | 25,000 | 1,105 |
| 2009-06-02 | 225 | 225 | 221 | 221 | 58,000 | 1,105 |
| 2009-06-01 | 208 | 219 | 208 | 217 | 37,000 | 1,085 |
| 2009-05-29 | 208 | 208 | 206 | 208 | 25,000 | 1,040 |
| 2009-05-28 | 204 | 208 | 204 | 208 | 24,000 | 1,040 |
| 2009-05-27 | 209 | 210 | 208 | 208 | 20,000 | 1,040 |
| 2009-05-26 | 207 | 212 | 207 | 210 | 18,000 | 1,050 |
| 2009-05-25 | 206 | 207 | 206 | 206 | 8,000 | 1,030 |
| 2009-05-22 | 204 | 210 | 200 | 206 | 22,000 | 1,030 |
| 2009-05-21 | 204 | 205 | 203 | 205 | 11,000 | 1,025 |
| 2009-05-20 | 200 | 207 | 200 | 205 | 53,000 | 1,025 |
| 2009-05-19 | 204 | 210 | 202 | 205 | 29,000 | 1,025 |
| 2009-05-18 | 208 | 208 | 202 | 204 | 27,000 | 1,020 |
| 2009-05-15 | 205 | 208 | 204 | 204 | 27,000 | 1,020 |
| 2009-05-14 | 205 | 210 | 204 | 204 | 50,000 | 1,020 |
| 2009-05-13 | 209 | 211 | 209 | 210 | 15,000 | 1,050 |
| 2009-05-12 | 214 | 214 | 210 | 211 | 27,000 | 1,055 |
| 2009-05-11 | 214 | 217 | 214 | 214 | 30,000 | 1,070 |
| 2009-05-08 | 208 | 220 | 206 | 211 | 62,000 | 1,055 |
| 2009-05-07 | 202 | 207 | 201 | 206 | 25,000 | 1,030 |
| 2009-05-01 | 198 | 204 | 198 | 199 | 28,000 | 995 |
| 2009-04-30 | 209 | 209 | 200 | 200 | 36,000 | 1,000 |
| 2009-04-28 | 202 | 205 | 198 | 199 | 32,000 | 995 |
| 2009-04-27 | 204 | 209 | 198 | 198 | 24,000 | 990 |
| 2009-04-24 | 207 | 207 | 202 | 202 | 56,000 | 1,010 |
| 2009-04-23 | 209 | 209 | 201 | 205 | 61,000 | 1,025 |
| 2009-04-22 | 212 | 213 | 208 | 209 | 33,000 | 1,045 |
| 2009-04-21 | 218 | 218 | 213 | 216 | 36,000 | 1,080 |
| 2009-04-20 | 217 | 221 | 214 | 221 | 45,000 | 1,105 |
| 2009-04-17 | 214 | 216 | 210 | 210 | 31,000 | 1,050 |
| 2009-04-16 | 216 | 222 | 209 | 209 | 39,000 | 1,045 |
| 2009-04-15 | 212 | 215 | 207 | 207 | 27,000 | 1,035 |
| 2009-04-14 | 212 | 215 | 209 | 210 | 60,000 | 1,050 |
| 2009-04-13 | 205 | 211 | 205 | 209 | 20,000 | 1,045 |
| 2009-04-10 | 206 | 206 | 201 | 201 | 45,000 | 1,005 |
| 2009-04-09 | 204 | 208 | 202 | 204 | 40,000 | 1,020 |
| 2009-04-08 | 219 | 219 | 209 | 209 | 14,000 | 1,045 |
| 2009-04-07 | 224 | 224 | 219 | 219 | 12,000 | 1,095 |
| 2009-04-06 | 227 | 227 | 221 | 223 | 47,000 | 1,115 |
| 2009-04-03 | 225 | 225 | 222 | 224 | 17,000 | 1,120 |
| 2009-04-02 | 218 | 223 | 218 | 220 | 30,000 | 1,100 |
| 2009-04-01 | 210 | 215 | 210 | 213 | 19,000 | 1,065 |
| 2009-03-31 | 210 | 219 | 210 | 215 | 24,000 | 1,075 |
| 2009-03-30 | 231 | 231 | 220 | 220 | 24,000 | 1,100 |
| 2009-03-27 | 227 | 229 | 226 | 228 | 28,000 | 1,140 |
| 2009-03-26 | 222 | 223 | 212 | 223 | 37,000 | 1,115 |
| 2009-03-25 | 215 | 224 | 211 | 220 | 42,000 | 1,100 |
| 2009-03-24 | 225 | 225 | 210 | 213 | 56,000 | 1,065 |
| 2009-03-23 | 205 | 217 | 205 | 211 | 26,000 | 1,055 |
| 2009-03-19 | 205 | 209 | 201 | 203 | 20,000 | 1,015 |
| 2009-03-18 | 196 | 207 | 196 | 202 | 50,000 | 1,010 |
| 2009-03-17 | 208 | 208 | 200 | 201 | 38,000 | 1,005 |
| 2009-03-16 | 202 | 205 | 202 | 204 | 26,000 | 1,020 |
| 2009-03-13 | 191 | 198 | 191 | 197 | 68,000 | 985 |
| 2009-03-12 | 194 | 195 | 194 | 195 | 8,000 | 975 |
| 2009-03-11 | 197 | 197 | 192 | 194 | 22,000 | 970 |
| 2009-03-10 | 191 | 195 | 191 | 195 | 11,000 | 975 |
| 2009-03-09 | 200 | 200 | 195 | 196 | 9,000 | 980 |
| 2009-03-06 | 196 | 201 | 195 | 200 | 44,000 | 1,000 |
| 2009-03-05 | 208 | 208 | 198 | 201 | 47,000 | 1,005 |
| 2009-03-04 | 192 | 207 | 192 | 207 | 19,000 | 1,035 |
| 2009-03-03 | 193 | 198 | 193 | 196 | 8,000 | 980 |
| 2009-03-02 | 186 | 194 | 186 | 193 | 23,000 | 965 |
| 2009-02-27 | 194 | 196 | 192 | 196 | 21,000 | 980 |
| 2009-02-26 | 191 | 198 | 186 | 191 | 91,000 | 955 |
| 2009-02-25 | 198 | 206 | 192 | 194 | 153,000 | 970 |
| 2009-02-24 | 195 | 196 | 187 | 193 | 36,000 | 965 |
| 2009-02-23 | 196 | 199 | 192 | 195 | 55,000 | 975 |
| 2009-02-20 | 211 | 212 | 200 | 200 | 39,000 | 1,000 |
| 2009-02-19 | 197 | 202 | 197 | 201 | 27,000 | 1,005 |
| 2009-02-18 | 205 | 205 | 196 | 198 | 24,000 | 990 |
| 2009-02-17 | 203 | 203 | 199 | 200 | 12,000 | 1,000 |
| 2009-02-16 | 202 | 203 | 197 | 203 | 37,000 | 1,015 |
| 2009-02-13 | 211 | 211 | 197 | 198 | 72,000 | 990 |
| 2009-02-12 | 200 | 206 | 200 | 202 | 27,000 | 1,010 |
| 2009-02-10 | 207 | 215 | 207 | 208 | 28,000 | 1,040 |
| 2009-02-09 | 216 | 220 | 212 | 212 | 30,000 | 1,060 |
| 2009-02-06 | 224 | 230 | 220 | 226 | 31,000 | 1,130 |
| 2009-02-05 | 220 | 226 | 217 | 224 | 51,000 | 1,120 |
| 2009-02-04 | 205 | 215 | 205 | 215 | 24,000 | 1,075 |
| 2009-02-03 | 205 | 210 | 205 | 208 | 14,000 | 1,040 |
| 2009-02-02 | 206 | 209 | 206 | 209 | 13,000 | 1,045 |
| 2009-01-30 | 208 | 208 | 205 | 206 | 15,000 | 1,030 |
| 2009-01-29 | 206 | 210 | 206 | 209 | 24,000 | 1,045 |
| 2009-01-28 | 216 | 216 | 205 | 207 | 34,000 | 1,035 |
| 2009-01-27 | 204 | 216 | 204 | 215 | 28,000 | 1,075 |
| 2009-01-26 | 203 | 207 | 201 | 202 | 19,000 | 1,010 |
| 2009-01-23 | 205 | 205 | 201 | 202 | 23,000 | 1,010 |
| 2009-01-22 | 206 | 206 | 200 | 205 | 12,000 | 1,025 |
| 2009-01-21 | 213 | 213 | 205 | 206 | 60,000 | 1,030 |
| 2009-01-20 | 215 | 215 | 213 | 213 | 4,000 | 1,065 |
| 2009-01-19 | 222 | 222 | 219 | 220 | 21,000 | 1,100 |
| 2009-01-16 | 221 | 221 | 213 | 220 | 50,000 | 1,100 |
| 2009-01-15 | 223 | 225 | 216 | 221 | 51,000 | 1,105 |
| 2009-01-14 | 229 | 229 | 211 | 218 | 21,000 | 1,090 |
| 2009-01-13 | 224 | 227 | 217 | 224 | 50,000 | 1,120 |
| 2009-01-09 | 235 | 235 | 224 | 224 | 35,000 | 1,120 |
| 2009-01-08 | 242 | 242 | 230 | 231 | 19,000 | 1,155 |
| 2009-01-07 | 234 | 244 | 234 | 244 | 47,000 | 1,220 |
| 2009-01-06 | 222 | 228 | 220 | 228 | 37,000 | 1,140 |
| 2009-01-05 | 215 | 220 | 215 | 217 | 13,000 | 1,085 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株