5464 モリ工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 341 | 344 | 337 | 339 | 35,000 | 1,695 |
| 2010-12-29 | 342 | 345 | 342 | 344 | 40,000 | 1,720 |
| 2010-12-28 | 337 | 343 | 337 | 341 | 22,000 | 1,705 |
| 2010-12-27 | 336 | 340 | 335 | 340 | 21,000 | 1,700 |
| 2010-12-24 | 343 | 343 | 338 | 338 | 27,000 | 1,690 |
| 2010-12-22 | 338 | 343 | 338 | 343 | 46,000 | 1,715 |
| 2010-12-21 | 339 | 339 | 337 | 337 | 33,000 | 1,685 |
| 2010-12-20 | 334 | 339 | 334 | 338 | 52,000 | 1,690 |
| 2010-12-17 | 338 | 339 | 335 | 337 | 51,000 | 1,685 |
| 2010-12-16 | 337 | 339 | 334 | 338 | 24,000 | 1,690 |
| 2010-12-15 | 337 | 340 | 336 | 338 | 36,000 | 1,690 |
| 2010-12-14 | 333 | 337 | 333 | 336 | 38,000 | 1,680 |
| 2010-12-13 | 331 | 335 | 329 | 335 | 42,000 | 1,675 |
| 2010-12-10 | 332 | 334 | 331 | 332 | 87,000 | 1,660 |
| 2010-12-09 | 329 | 331 | 325 | 331 | 64,000 | 1,655 |
| 2010-12-08 | 325 | 327 | 322 | 327 | 33,000 | 1,635 |
| 2010-12-07 | 329 | 329 | 317 | 323 | 39,000 | 1,615 |
| 2010-12-06 | 323 | 327 | 315 | 323 | 26,000 | 1,615 |
| 2010-12-03 | 325 | 325 | 319 | 320 | 38,000 | 1,600 |
| 2010-12-02 | 334 | 334 | 319 | 320 | 92,000 | 1,600 |
| 2010-12-01 | 307 | 320 | 307 | 319 | 114,000 | 1,595 |
| 2010-11-30 | 317 | 322 | 308 | 310 | 104,000 | 1,550 |
| 2010-11-29 | 317 | 320 | 314 | 317 | 65,000 | 1,585 |
| 2010-11-26 | 319 | 319 | 316 | 317 | 19,000 | 1,585 |
| 2010-11-25 | 316 | 320 | 315 | 318 | 51,000 | 1,590 |
| 2010-11-24 | 305 | 325 | 302 | 318 | 116,000 | 1,590 |
| 2010-11-22 | 308 | 310 | 304 | 310 | 29,000 | 1,550 |
| 2010-11-19 | 312 | 312 | 304 | 307 | 49,000 | 1,535 |
| 2010-11-18 | 300 | 311 | 300 | 311 | 49,000 | 1,555 |
| 2010-11-17 | 300 | 304 | 300 | 301 | 39,000 | 1,505 |
| 2010-11-16 | 307 | 307 | 299 | 299 | 69,000 | 1,495 |
| 2010-11-15 | 306 | 308 | 305 | 305 | 37,000 | 1,525 |
| 2010-11-12 | 303 | 309 | 301 | 306 | 68,000 | 1,530 |
| 2010-11-11 | 295 | 307 | 295 | 303 | 127,000 | 1,515 |
| 2010-11-10 | 290 | 294 | 287 | 294 | 74,000 | 1,470 |
| 2010-11-09 | 293 | 294 | 288 | 293 | 59,000 | 1,465 |
| 2010-11-08 | 289 | 297 | 287 | 292 | 100,000 | 1,460 |
| 2010-11-05 | 275 | 297 | 275 | 291 | 174,000 | 1,455 |
| 2010-11-04 | 275 | 276 | 272 | 275 | 67,000 | 1,375 |
| 2010-11-02 | 278 | 278 | 271 | 272 | 96,000 | 1,360 |
| 2010-11-01 | 270 | 277 | 265 | 274 | 279,000 | 1,370 |
| 2010-10-29 | 246 | 270 | 243 | 265 | 339,000 | 1,325 |
| 2010-10-28 | 252 | 252 | 243 | 243 | 118,000 | 1,215 |
| 2010-10-27 | 246 | 255 | 246 | 252 | 109,000 | 1,260 |
| 2010-10-26 | 232 | 250 | 232 | 243 | 275,000 | 1,215 |
| 2010-10-25 | 245 | 248 | 232 | 233 | 76,000 | 1,165 |
| 2010-10-22 | 236 | 241 | 236 | 237 | 38,000 | 1,185 |
| 2010-10-21 | 233 | 239 | 232 | 233 | 54,000 | 1,165 |
| 2010-10-20 | 233 | 234 | 227 | 230 | 52,000 | 1,150 |
| 2010-10-19 | 234 | 238 | 234 | 237 | 31,000 | 1,185 |
| 2010-10-18 | 229 | 236 | 226 | 232 | 58,000 | 1,160 |
| 2010-10-15 | 237 | 237 | 230 | 231 | 71,000 | 1,155 |
| 2010-10-14 | 243 | 244 | 234 | 239 | 79,000 | 1,195 |
| 2010-10-13 | 246 | 246 | 242 | 243 | 56,000 | 1,215 |
| 2010-10-12 | 267 | 267 | 245 | 246 | 83,000 | 1,230 |
| 2010-10-08 | 271 | 271 | 267 | 268 | 32,000 | 1,340 |
| 2010-10-07 | 272 | 276 | 267 | 274 | 22,000 | 1,370 |
| 2010-10-06 | 270 | 275 | 268 | 275 | 51,000 | 1,375 |
| 2010-10-05 | 269 | 272 | 264 | 272 | 36,000 | 1,360 |
| 2010-10-04 | 283 | 284 | 272 | 277 | 26,000 | 1,385 |
| 2010-10-01 | 291 | 291 | 279 | 285 | 26,000 | 1,425 |
| 2010-09-30 | 300 | 300 | 291 | 292 | 22,000 | 1,460 |
| 2010-09-29 | 296 | 300 | 296 | 300 | 23,000 | 1,500 |
| 2010-09-28 | 295 | 307 | 295 | 301 | 24,000 | 1,505 |
| 2010-09-27 | 295 | 299 | 295 | 299 | 14,000 | 1,495 |
| 2010-09-24 | 292 | 300 | 292 | 297 | 19,000 | 1,485 |
| 2010-09-22 | 294 | 300 | 294 | 297 | 29,000 | 1,485 |
| 2010-09-21 | 304 | 304 | 302 | 302 | 10,000 | 1,510 |
| 2010-09-17 | 298 | 304 | 298 | 304 | 25,000 | 1,520 |
| 2010-09-16 | 297 | 306 | 294 | 295 | 36,000 | 1,475 |
| 2010-09-15 | 290 | 299 | 290 | 296 | 25,000 | 1,480 |
| 2010-09-14 | 293 | 293 | 284 | 289 | 22,000 | 1,445 |
| 2010-09-13 | 296 | 297 | 291 | 295 | 18,000 | 1,475 |
| 2010-09-10 | 293 | 296 | 286 | 296 | 60,000 | 1,480 |
| 2010-09-09 | 286 | 286 | 285 | 285 | 8,000 | 1,425 |
| 2010-09-08 | 287 | 288 | 285 | 285 | 24,000 | 1,425 |
| 2010-09-07 | 285 | 291 | 285 | 290 | 20,000 | 1,450 |
| 2010-09-06 | 283 | 289 | 283 | 289 | 13,000 | 1,445 |
| 2010-09-03 | 287 | 294 | 283 | 283 | 17,000 | 1,415 |
| 2010-09-02 | 290 | 290 | 283 | 287 | 34,000 | 1,435 |
| 2010-09-01 | 291 | 292 | 287 | 288 | 32,000 | 1,440 |
| 2010-08-31 | 303 | 305 | 292 | 293 | 34,000 | 1,465 |
| 2010-08-30 | 296 | 308 | 296 | 307 | 42,000 | 1,535 |
| 2010-08-27 | 284 | 293 | 284 | 293 | 17,000 | 1,465 |
| 2010-08-26 | 295 | 295 | 281 | 288 | 43,000 | 1,440 |
| 2010-08-25 | 290 | 302 | 290 | 295 | 29,000 | 1,475 |
| 2010-08-24 | 297 | 298 | 294 | 295 | 21,000 | 1,475 |
| 2010-08-23 | 306 | 306 | 292 | 297 | 35,000 | 1,485 |
| 2010-08-20 | 317 | 317 | 304 | 306 | 38,000 | 1,530 |
| 2010-08-19 | 317 | 317 | 317 | 317 | 16,000 | 1,585 |
| 2010-08-18 | 316 | 318 | 316 | 317 | 20,000 | 1,585 |
| 2010-08-17 | 320 | 322 | 313 | 315 | 44,000 | 1,575 |
| 2010-08-16 | 321 | 324 | 321 | 322 | 44,000 | 1,610 |
| 2010-08-13 | 323 | 323 | 320 | 321 | 13,000 | 1,605 |
| 2010-08-12 | 317 | 326 | 317 | 323 | 38,000 | 1,615 |
| 2010-08-11 | 317 | 327 | 314 | 325 | 74,000 | 1,625 |
| 2010-08-10 | 323 | 324 | 318 | 322 | 35,000 | 1,610 |
| 2010-08-09 | 320 | 321 | 318 | 319 | 22,000 | 1,595 |
| 2010-08-06 | 320 | 323 | 315 | 323 | 26,000 | 1,615 |
| 2010-08-05 | 324 | 325 | 322 | 322 | 32,000 | 1,610 |
| 2010-08-04 | 329 | 330 | 323 | 324 | 25,000 | 1,620 |
| 2010-08-03 | 333 | 333 | 327 | 329 | 37,000 | 1,645 |
| 2010-08-02 | 327 | 342 | 327 | 334 | 24,000 | 1,670 |
| 2010-07-30 | 334 | 345 | 330 | 330 | 39,000 | 1,650 |
| 2010-07-29 | 337 | 341 | 337 | 337 | 33,000 | 1,685 |
| 2010-07-28 | 329 | 337 | 329 | 335 | 17,000 | 1,675 |
| 2010-07-27 | 325 | 330 | 325 | 328 | 14,000 | 1,640 |
| 2010-07-26 | 331 | 331 | 325 | 328 | 11,000 | 1,640 |
| 2010-07-23 | 323 | 325 | 323 | 324 | 20,000 | 1,620 |
| 2010-07-22 | 318 | 327 | 318 | 320 | 27,000 | 1,600 |
| 2010-07-21 | 319 | 322 | 316 | 322 | 29,000 | 1,610 |
| 2010-07-20 | 311 | 322 | 311 | 317 | 33,000 | 1,585 |
| 2010-07-16 | 328 | 328 | 315 | 317 | 29,000 | 1,585 |
| 2010-07-15 | 329 | 329 | 319 | 324 | 21,000 | 1,620 |
| 2010-07-14 | 323 | 325 | 321 | 322 | 11,000 | 1,610 |
| 2010-07-13 | 321 | 327 | 320 | 321 | 38,000 | 1,605 |
| 2010-07-12 | 315 | 322 | 315 | 321 | 49,000 | 1,605 |
| 2010-07-09 | 324 | 329 | 324 | 328 | 28,000 | 1,640 |
| 2010-07-08 | 320 | 325 | 320 | 324 | 36,000 | 1,620 |
| 2010-07-07 | 323 | 323 | 317 | 318 | 32,000 | 1,590 |
| 2010-07-06 | 316 | 328 | 314 | 323 | 30,000 | 1,615 |
| 2010-07-05 | 312 | 318 | 310 | 318 | 44,000 | 1,590 |
| 2010-07-02 | 312 | 319 | 312 | 318 | 27,000 | 1,590 |
| 2010-07-01 | 330 | 330 | 312 | 317 | 53,000 | 1,585 |
| 2010-06-30 | 314 | 323 | 313 | 322 | 54,000 | 1,610 |
| 2010-06-29 | 323 | 326 | 315 | 320 | 35,000 | 1,600 |
| 2010-06-28 | 316 | 326 | 316 | 326 | 24,000 | 1,630 |
| 2010-06-25 | 332 | 333 | 322 | 324 | 45,000 | 1,620 |
| 2010-06-24 | 343 | 343 | 333 | 340 | 48,000 | 1,700 |
| 2010-06-23 | 345 | 347 | 344 | 347 | 39,000 | 1,735 |
| 2010-06-22 | 340 | 348 | 339 | 345 | 34,000 | 1,725 |
| 2010-06-21 | 340 | 345 | 336 | 345 | 51,000 | 1,725 |
| 2010-06-18 | 333 | 338 | 331 | 338 | 17,000 | 1,690 |
| 2010-06-17 | 343 | 343 | 335 | 335 | 19,000 | 1,675 |
| 2010-06-16 | 338 | 341 | 336 | 339 | 34,000 | 1,695 |
| 2010-06-15 | 334 | 334 | 324 | 330 | 26,000 | 1,650 |
| 2010-06-14 | 329 | 332 | 327 | 332 | 40,000 | 1,660 |
| 2010-06-11 | 330 | 330 | 321 | 324 | 64,000 | 1,620 |
| 2010-06-10 | 322 | 322 | 315 | 322 | 49,000 | 1,610 |
| 2010-06-09 | 320 | 322 | 319 | 322 | 66,000 | 1,610 |
| 2010-06-08 | 324 | 326 | 320 | 320 | 57,000 | 1,600 |
| 2010-06-07 | 327 | 328 | 322 | 323 | 63,000 | 1,615 |
| 2010-06-04 | 342 | 342 | 334 | 339 | 42,000 | 1,695 |
| 2010-06-03 | 338 | 347 | 338 | 346 | 43,000 | 1,730 |
| 2010-06-02 | 330 | 337 | 330 | 337 | 69,000 | 1,685 |
| 2010-06-01 | 340 | 340 | 335 | 338 | 25,000 | 1,690 |
| 2010-05-31 | 332 | 345 | 332 | 343 | 81,000 | 1,715 |
| 2010-05-28 | 333 | 335 | 327 | 331 | 74,000 | 1,655 |
| 2010-05-27 | 319 | 330 | 318 | 330 | 95,000 | 1,650 |
| 2010-05-26 | 324 | 332 | 320 | 325 | 93,000 | 1,625 |
| 2010-05-25 | 334 | 342 | 322 | 327 | 148,000 | 1,635 |
| 2010-05-24 | 333 | 336 | 325 | 336 | 89,000 | 1,680 |
| 2010-05-21 | 326 | 340 | 319 | 333 | 170,000 | 1,665 |
| 2010-05-20 | 345 | 354 | 337 | 342 | 171,000 | 1,710 |
| 2010-05-19 | 327 | 361 | 327 | 350 | 334,000 | 1,750 |
| 2010-05-18 | 349 | 354 | 335 | 341 | 229,000 | 1,705 |
| 2010-05-17 | 357 | 360 | 344 | 352 | 175,000 | 1,760 |
| 2010-05-14 | 377 | 377 | 356 | 365 | 159,000 | 1,825 |
| 2010-05-13 | 379 | 380 | 370 | 376 | 137,000 | 1,880 |
| 2010-05-12 | 380 | 385 | 353 | 368 | 314,000 | 1,840 |
| 2010-05-11 | 380 | 388 | 373 | 383 | 352,000 | 1,915 |
| 2010-05-10 | 351 | 365 | 348 | 365 | 243,000 | 1,825 |
| 2010-05-07 | 348 | 364 | 337 | 343 | 539,000 | 1,715 |
| 2010-05-06 | 335 | 364 | 332 | 356 | 376,000 | 1,780 |
| 2010-04-30 | 344 | 348 | 337 | 340 | 232,000 | 1,700 |
| 2010-04-28 | 325 | 341 | 324 | 338 | 279,000 | 1,690 |
| 2010-04-27 | 317 | 339 | 314 | 335 | 640,000 | 1,675 |
| 2010-04-26 | 283 | 333 | 283 | 317 | 918,000 | 1,585 |
| 2010-04-23 | 278 | 284 | 278 | 282 | 13,000 | 1,410 |
| 2010-04-22 | 287 | 287 | 278 | 282 | 65,000 | 1,410 |
| 2010-04-21 | 280 | 284 | 279 | 284 | 40,000 | 1,420 |
| 2010-04-20 | 278 | 281 | 277 | 280 | 35,000 | 1,400 |
| 2010-04-19 | 277 | 283 | 274 | 281 | 84,000 | 1,405 |
| 2010-04-16 | 290 | 297 | 281 | 283 | 120,000 | 1,415 |
| 2010-04-15 | 290 | 291 | 286 | 287 | 42,000 | 1,435 |
| 2010-04-14 | 299 | 299 | 285 | 287 | 53,000 | 1,435 |
| 2010-04-13 | 300 | 300 | 293 | 295 | 33,000 | 1,475 |
| 2010-04-12 | 303 | 305 | 296 | 297 | 79,000 | 1,485 |
| 2010-04-09 | 289 | 298 | 289 | 298 | 82,000 | 1,490 |
| 2010-04-08 | 293 | 295 | 290 | 291 | 62,000 | 1,455 |
| 2010-04-07 | 293 | 294 | 291 | 292 | 67,000 | 1,460 |
| 2010-04-06 | 295 | 296 | 289 | 291 | 87,000 | 1,455 |
| 2010-04-05 | 287 | 290 | 285 | 290 | 44,000 | 1,450 |
| 2010-04-02 | 290 | 290 | 285 | 287 | 43,000 | 1,435 |
| 2010-04-01 | 282 | 289 | 275 | 289 | 97,000 | 1,445 |
| 2010-03-31 | 287 | 294 | 280 | 283 | 108,000 | 1,415 |
| 2010-03-30 | 288 | 297 | 288 | 289 | 134,000 | 1,445 |
| 2010-03-29 | 288 | 290 | 284 | 290 | 69,000 | 1,450 |
| 2010-03-26 | 287 | 290 | 284 | 288 | 70,000 | 1,440 |
| 2010-03-25 | 288 | 288 | 281 | 284 | 124,000 | 1,420 |
| 2010-03-24 | 290 | 292 | 285 | 288 | 169,000 | 1,440 |
| 2010-03-23 | 283 | 289 | 282 | 285 | 133,000 | 1,425 |
| 2010-03-19 | 277 | 279 | 275 | 275 | 65,000 | 1,375 |
| 2010-03-18 | 275 | 278 | 275 | 277 | 90,000 | 1,385 |
| 2010-03-17 | 273 | 277 | 273 | 275 | 154,000 | 1,375 |
| 2010-03-16 | 276 | 292 | 273 | 273 | 335,000 | 1,365 |
| 2010-03-15 | 277 | 277 | 271 | 273 | 74,000 | 1,365 |
| 2010-03-12 | 277 | 277 | 274 | 275 | 79,000 | 1,375 |
| 2010-03-11 | 274 | 278 | 274 | 277 | 64,000 | 1,385 |
| 2010-03-10 | 283 | 284 | 272 | 272 | 83,000 | 1,360 |
| 2010-03-09 | 280 | 281 | 277 | 281 | 49,000 | 1,405 |
| 2010-03-08 | 281 | 282 | 278 | 280 | 64,000 | 1,400 |
| 2010-03-05 | 273 | 277 | 271 | 275 | 72,000 | 1,375 |
| 2010-03-04 | 277 | 277 | 272 | 272 | 46,000 | 1,360 |
| 2010-03-03 | 276 | 277 | 270 | 274 | 110,000 | 1,370 |
| 2010-03-02 | 266 | 275 | 266 | 275 | 114,000 | 1,375 |
| 2010-03-01 | 273 | 274 | 266 | 267 | 62,000 | 1,335 |
| 2010-02-26 | 270 | 271 | 268 | 270 | 78,000 | 1,350 |
| 2010-02-25 | 268 | 274 | 267 | 273 | 96,000 | 1,365 |
| 2010-02-24 | 268 | 275 | 268 | 270 | 116,000 | 1,350 |
| 2010-02-23 | 281 | 282 | 276 | 278 | 144,000 | 1,390 |
| 2010-02-22 | 280 | 288 | 279 | 287 | 274,000 | 1,435 |
| 2010-02-19 | 290 | 294 | 270 | 280 | 468,000 | 1,400 |
| 2010-02-18 | 272 | 286 | 269 | 283 | 356,000 | 1,415 |
| 2010-02-17 | 260 | 270 | 260 | 268 | 221,000 | 1,340 |
| 2010-02-16 | 255 | 260 | 255 | 259 | 180,000 | 1,295 |
| 2010-02-15 | 248 | 260 | 248 | 252 | 222,000 | 1,260 |
| 2010-02-12 | 248 | 249 | 242 | 245 | 126,000 | 1,225 |
| 2010-02-10 | 236 | 246 | 236 | 241 | 113,000 | 1,205 |
| 2010-02-09 | 232 | 240 | 232 | 236 | 80,000 | 1,180 |
| 2010-02-08 | 227 | 235 | 227 | 232 | 100,000 | 1,160 |
| 2010-02-05 | 228 | 230 | 224 | 227 | 71,000 | 1,135 |
| 2010-02-04 | 232 | 235 | 227 | 228 | 86,000 | 1,140 |
| 2010-02-03 | 227 | 236 | 227 | 230 | 126,000 | 1,150 |
| 2010-02-02 | 227 | 228 | 224 | 226 | 149,000 | 1,130 |
| 2010-02-01 | 218 | 227 | 216 | 227 | 269,000 | 1,135 |
| 2010-01-29 | 197 | 219 | 197 | 218 | 152,000 | 1,090 |
| 2010-01-28 | 196 | 204 | 195 | 203 | 57,000 | 1,015 |
| 2010-01-27 | 197 | 200 | 196 | 196 | 24,000 | 980 |
| 2010-01-26 | 200 | 203 | 197 | 197 | 24,000 | 985 |
| 2010-01-25 | 196 | 201 | 195 | 200 | 21,000 | 1,000 |
| 2010-01-22 | 204 | 204 | 200 | 201 | 28,000 | 1,005 |
| 2010-01-21 | 201 | 205 | 200 | 203 | 36,000 | 1,015 |
| 2010-01-20 | 207 | 207 | 201 | 201 | 33,000 | 1,005 |
| 2010-01-19 | 207 | 207 | 207 | 207 | 10,000 | 1,035 |
| 2010-01-18 | 207 | 207 | 206 | 207 | 17,000 | 1,035 |
| 2010-01-15 | 210 | 210 | 205 | 205 | 31,000 | 1,025 |
| 2010-01-14 | 210 | 210 | 206 | 206 | 11,000 | 1,030 |
| 2010-01-13 | 210 | 210 | 205 | 205 | 28,000 | 1,025 |
| 2010-01-12 | 205 | 209 | 205 | 209 | 13,000 | 1,045 |
| 2010-01-08 | 203 | 205 | 202 | 203 | 24,000 | 1,015 |
| 2010-01-07 | 206 | 206 | 205 | 205 | 6,000 | 1,025 |
| 2010-01-06 | 202 | 206 | 201 | 204 | 31,000 | 1,020 |
| 2010-01-05 | 206 | 206 | 200 | 200 | 27,000 | 1,000 |
| 2010-01-04 | 202 | 211 | 200 | 202 | 26,000 | 1,010 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株
