5464 モリ工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	256	257	256	257	2,000	257
2011-12-29	255	255	255	255	7,000	255
2011-12-28	253	255	253	253	7,000	253
2011-12-27	260	260	256	256	13,000	256
2011-12-26	261	264	261	261	9,000	261
2011-12-22	260	265	260	260	7,000	260
2011-12-21	261	261	260	261	9,000	261
2011-12-20	261	261	261	261	1,000	261
2011-12-19	262	262	258	258	11,000	258
2011-12-16	269	269	261	261	17,000	261
2011-12-15	270	271	265	265	17,000	265
2011-12-14	270	273	270	270	15,000	270
2011-12-13	272	276	271	273	14,000	273
2011-12-12	277	277	272	272	13,000	272
2011-12-09	266	269	266	269	44,000	269
2011-12-08	273	274	270	270	14,000	270
2011-12-07	271	288	271	273	26,000	273
2011-12-06	276	282	272	272	19,000	272
2011-12-05	282	287	282	283	13,000	283
2011-12-02	279	290	279	287	102,000	287
2011-12-01	265	273	265	269	17,000	269
2011-11-30	260	268	259	260	22,000	260
2011-11-29	252	268	252	263	25,000	263
2011-11-28	250	252	250	252	8,000	252
2011-11-25	253	256	250	250	15,000	250
2011-11-24	254	259	253	259	24,000	259
2011-11-22	259	263	259	259	10,000	259
2011-11-21	264	275	262	264	16,000	264
2011-11-18	256	259	256	259	7,000	259
2011-11-17	266	266	257	264	17,000	264
2011-11-16	274	274	267	267	12,000	267
2011-11-15	269	274	269	274	6,000	274
2011-11-14	272	274	271	271	14,000	271
2011-11-11	275	277	273	273	11,000	273
2011-11-10	280	281	280	281	14,000	281
2011-11-09	282	283	281	283	14,000	283
2011-11-08	284	286	281	281	7,000	281
2011-11-07	285	285	283	285	9,000	285
2011-11-04	287	287	282	284	21,000	284
2011-11-02	289	289	284	287	27,000	287
2011-11-01	296	298	294	296	25,000	296
2011-10-31	297	301	294	298	53,000	298
2011-10-28	289	295	287	287	41,000	287
2011-10-27	285	289	280	289	19,000	289
2011-10-26	281	284	280	284	26,000	284
2011-10-25	287	292	280	285	23,000	285
2011-10-24	284	287	284	287	18,000	287
2011-10-21	277	284	277	284	10,000	284
2011-10-20	282	283	280	280	12,000	280
2011-10-19	284	286	284	284	7,000	284
2011-10-18	282	283	281	282	15,000	282
2011-10-17	290	293	286	286	26,000	286
2011-10-14	284	285	283	283	17,000	283
2011-10-13	293	293	288	288	16,000	288
2011-10-12	283	294	283	290	15,000	290
2011-10-11	291	291	283	287	34,000	287
2011-10-07	292	295	281	281	51,000	281
2011-10-06	292	293	290	290	24,000	290
2011-10-05	305	305	293	294	19,000	294
2011-10-04	308	309	303	303	13,000	303
2011-10-03	317	317	311	311	19,000	311
2011-09-30	326	328	322	325	36,000	325
2011-09-29	316	324	315	324	27,000	324
2011-09-28	303	320	303	316	26,000	316
2011-09-27	298	306	290	306	28,000	306
2011-09-26	299	304	292	298	10,000	298
2011-09-22	301	303	301	301	9,000	301
2011-09-21	309	315	309	309	9,000	309
2011-09-20	309	311	309	311	17,000	311
2011-09-16	312	317	306	317	43,000	317
2011-09-15	306	306	299	305	13,000	305
2011-09-14	299	300	299	300	10,000	300
2011-09-13	294	303	294	302	41,000	302
2011-09-12	301	301	294	297	25,000	297
2011-09-09	306	309	301	302	41,000	302
2011-09-08	301	305	301	304	16,000	304
2011-09-07	299	306	299	305	32,000	305
2011-09-06	298	303	297	297	21,000	297
2011-09-05	306	306	302	303	12,000	303
2011-09-02	313	313	309	312	21,000	312
2011-09-01	311	315	308	314	20,000	314
2011-08-31	314	314	310	310	11,000	310
2011-08-30	306	315	306	312	25,000	312
2011-08-29	305	305	299	304	5,000	304
2011-08-26	301	301	294	299	20,000	299
2011-08-25	300	303	300	301	13,000	301
2011-08-24	304	304	295	297	21,000	297
2011-08-23	299	305	292	297	17,000	297
2011-08-22	307	307	290	294	22,000	294
2011-08-19	295	305	292	305	24,000	305
2011-08-18	301	301	297	298	11,000	298
2011-08-17	300	302	300	300	19,000	300
2011-08-16	307	307	299	300	19,000	300
2011-08-15	307	307	298	299	21,000	299
2011-08-12	308	308	298	301	18,000	301
2011-08-11	297	303	295	303	23,000	303
2011-08-10	302	302	295	296	19,000	296
2011-08-09	281	289	277	289	46,000	289
2011-08-08	292	305	292	293	43,000	293
2011-08-05	292	302	292	300	65,000	300
2011-08-04	313	320	313	316	22,000	316
2011-08-03	316	316	310	313	34,000	313
2011-08-02	322	323	320	320	92,000	320
2011-08-01	325	330	325	330	9,000	330
2011-07-29	333	338	329	329	30,000	329
2011-07-28	332	333	330	333	20,000	333
2011-07-27	335	335	331	332	27,000	332
2011-07-26	339	340	338	340	7,000	340
2011-07-25	341	341	334	336	10,000	336
2011-07-22	335	341	335	338	22,000	338
2011-07-21	340	340	333	333	17,000	333
2011-07-20	344	344	340	340	19,000	340
2011-07-19	343	343	338	343	36,000	343
2011-07-15	344	344	337	337	21,000	337
2011-07-14	336	337	333	337	10,000	337
2011-07-13	331	337	329	336	17,000	336
2011-07-12	332	332	328	332	26,000	332
2011-07-11	334	340	334	337	23,000	337
2011-07-08	345	345	339	340	26,000	340
2011-07-07	346	346	343	344	16,000	344
2011-07-06	346	346	343	345	13,000	345
2011-07-05	342	345	342	345	20,000	345
2011-07-04	340	348	337	344	92,000	344
2011-07-01	324	333	318	332	90,000	332
2011-06-30	315	316	311	316	19,000	316
2011-06-29	312	315	312	315	11,000	315
2011-06-28	317	318	311	311	22,000	311
2011-06-27	307	312	306	312	43,000	312
2011-06-24	305	308	305	307	21,000	307
2011-06-23	303	308	301	305	35,000	305
2011-06-22	299	306	299	304	27,000	304
2011-06-21	298	300	296	299	28,000	299
2011-06-20	292	294	290	292	53,000	292
2011-06-17	296	299	293	293	42,000	293
2011-06-16	299	299	296	296	36,000	296
2011-06-15	303	303	295	298	35,000	298
2011-06-14	299	304	296	298	41,000	298
2011-06-13	303	303	298	299	24,000	299
2011-06-10	304	307	304	304	57,000	304
2011-06-09	299	304	293	304	27,000	304
2011-06-08	299	301	295	300	18,000	300
2011-06-07	299	299	288	298	41,000	298
2011-06-06	294	304	294	294	26,000	294
2011-06-03	306	306	298	298	32,000	298
2011-06-02	302	306	302	304	23,000	304
2011-06-01	316	316	304	307	55,000	307
2011-05-31	310	318	310	316	24,000	316
2011-05-30	311	317	309	313	77,000	313
2011-05-27	299	308	297	306	32,000	306
2011-05-26	295	302	288	300	40,000	300
2011-05-25	291	296	281	295	81,000	295
2011-05-24	288	289	287	289	44,000	289
2011-05-23	293	294	289	289	46,000	289
2011-05-20	300	302	294	296	117,000	296
2011-05-19	311	312	301	301	53,000	301
2011-05-18	302	319	302	311	58,000	311
2011-05-17	313	313	300	302	69,000	302
2011-05-16	325	325	312	313	55,000	313
2011-05-13	323	329	320	322	61,000	322
2011-05-12	336	338	324	325	133,000	325
2011-05-11	344	344	342	342	34,000	342
2011-05-10	346	350	339	343	127,000	343
2011-05-09	365	377	345	352	205,000	352
2011-05-06	346	365	346	360	90,000	360
2011-05-02	345	354	345	352	48,000	352
2011-04-28	341	341	338	339	36,000	339
2011-04-27	337	344	337	341	32,000	341
2011-04-26	350	350	330	334	45,000	334
2011-04-25	345	348	345	347	14,000	347
2011-04-22	348	348	344	345	33,000	345
2011-04-21	353	353	348	348	30,000	348
2011-04-20	349	355	347	348	54,000	348
2011-04-19	345	345	340	341	42,000	341
2011-04-18	354	355	347	347	35,000	347
2011-04-15	356	356	348	349	20,000	349
2011-04-14	346	357	339	356	37,000	356
2011-04-13	353	354	341	348	67,000	348
2011-04-12	351	358	348	353	60,000	353
2011-04-11	360	370	359	359	55,000	359
2011-04-08	348	359	346	359	67,000	359
2011-04-07	359	364	350	353	42,000	353
2011-04-06	379	383	361	364	40,000	364
2011-04-05	387	387	372	382	37,000	382
2011-04-04	404	404	386	389	33,000	389
2011-04-01	410	412	398	398	75,000	398
2011-03-31	394	410	391	410	53,000	410
2011-03-30	389	393	388	393	38,000	393
2011-03-29	395	396	373	392	76,000	392
2011-03-28	381	393	381	392	34,000	392
2011-03-25	403	403	382	384	95,000	384
2011-03-24	401	401	392	395	60,000	395
2011-03-23	388	408	384	393	192,000	393
2011-03-22	384	387	377	380	90,000	380
2011-03-18	354	368	340	366	133,000	366
2011-03-17	302	348	302	346	139,000	346
2011-03-16	313	338	300	326	180,000	326
2011-03-15	345	346	277	305	175,000	305
2011-03-14	352	382	350	357	143,000	357
2011-03-11	418	420	416	417	135,000	417
2011-03-10	433	433	425	427	57,000	427
2011-03-09	436	445	430	433	123,000	433
2011-03-08	444	444	436	437	75,000	437
2011-03-07	439	445	439	443	70,000	443
2011-03-04	447	449	444	444	76,000	444
2011-03-03	447	447	437	444	106,000	444
2011-03-02	446	449	441	447	160,000	447
2011-03-01	453	458	446	454	264,000	454
2011-02-28	424	451	424	448	364,000	448
2011-02-25	418	426	418	423	147,000	423
2011-02-24	405	420	405	415	243,000	415
2011-02-23	408	416	407	409	96,000	409
2011-02-22	407	417	406	413	110,000	413
2011-02-21	412	416	401	411	83,000	411
2011-02-18	424	424	416	420	54,000	420
2011-02-17	428	428	416	416	87,000	416
2011-02-16	431	440	425	428	107,000	428
2011-02-15	422	429	422	427	66,000	427
2011-02-14	422	429	419	423	65,000	423
2011-02-10	401	422	400	420	95,000	420
2011-02-09	410	410	390	404	159,000	404
2011-02-08	416	420	413	414	62,000	414
2011-02-07	429	429	411	416	141,000	416
2011-02-04	421	430	421	425	136,000	425
2011-02-03	410	421	407	417	190,000	417
2011-02-02	396	416	395	412	323,000	412
2011-02-01	391	399	388	388	227,000	388
2011-01-31	360	396	357	388	213,000	388
2011-01-28	363	364	361	361	74,000	361
2011-01-27	363	365	361	364	42,000	364
2011-01-26	356	360	354	359	47,000	359
2011-01-25	357	365	355	356	51,000	356
2011-01-24	345	349	342	349	37,000	349
2011-01-21	356	359	341	341	110,000	341
2011-01-20	361	361	358	360	38,000	360
2011-01-19	367	368	364	365	31,000	365
2011-01-18	369	369	363	367	45,000	367
2011-01-17	374	375	368	369	38,000	369
2011-01-14	367	371	363	366	34,000	366
2011-01-13	359	367	359	363	59,000	363
2011-01-12	368	374	355	356	57,000	356
2011-01-11	358	369	355	366	74,000	366
2011-01-07	349	353	347	353	57,000	353
2011-01-06	345	346	344	345	26,000	345
2011-01-05	340	343	340	342	46,000	342
2011-01-04	343	343	336	338	37,000	338

分割・併合履歴： [2025-03-28]1株→5株 [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31