1. HOME >
  2. 株価時系列 >
  3. 5464 >
  4. 2011年

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
2011-12-302562572562572,0001,285
2011-12-292552552552557,0001,275
2011-12-282532552532537,0001,265
2011-12-2726026025625613,0001,280
2011-12-262612642612619,0001,305
2011-12-222602652602607,0001,300
2011-12-212612612602619,0001,305
2011-12-202612612612611,0001,305
2011-12-1926226225825811,0001,290
2011-12-1626926926126117,0001,305
2011-12-1527027126526517,0001,325
2011-12-1427027327027015,0001,350
2011-12-1327227627127314,0001,365
2011-12-1227727727227213,0001,360
2011-12-0926626926626944,0001,345
2011-12-0827327427027014,0001,350
2011-12-0727128827127326,0001,365
2011-12-0627628227227219,0001,360
2011-12-0528228728228313,0001,415
2011-12-02279290279287102,0001,435
2011-12-0126527326526917,0001,345
2011-11-3026026825926022,0001,300
2011-11-2925226825226325,0001,315
2011-11-282502522502528,0001,260
2011-11-2525325625025015,0001,250
2011-11-2425425925325924,0001,295
2011-11-2225926325925910,0001,295
2011-11-2126427526226416,0001,320
2011-11-182562592562597,0001,295
2011-11-1726626625726417,0001,320
2011-11-1627427426726712,0001,335
2011-11-152692742692746,0001,370
2011-11-1427227427127114,0001,355
2011-11-1127527727327311,0001,365
2011-11-1028028128028114,0001,405
2011-11-0928228328128314,0001,415
2011-11-082842862812817,0001,405
2011-11-072852852832859,0001,425
2011-11-0428728728228421,0001,420
2011-11-0228928928428727,0001,435
2011-11-0129629829429625,0001,480
2011-10-3129730129429853,0001,490
2011-10-2828929528728741,0001,435
2011-10-2728528928028919,0001,445
2011-10-2628128428028426,0001,420
2011-10-2528729228028523,0001,425
2011-10-2428428728428718,0001,435
2011-10-2127728427728410,0001,420
2011-10-2028228328028012,0001,400
2011-10-192842862842847,0001,420
2011-10-1828228328128215,0001,410
2011-10-1729029328628626,0001,430
2011-10-1428428528328317,0001,415
2011-10-1329329328828816,0001,440
2011-10-1228329428329015,0001,450
2011-10-1129129128328734,0001,435
2011-10-0729229528128151,0001,405
2011-10-0629229329029024,0001,450
2011-10-0530530529329419,0001,470
2011-10-0430830930330313,0001,515
2011-10-0331731731131119,0001,555
2011-09-3032632832232536,0001,625
2011-09-2931632431532427,0001,620
2011-09-2830332030331626,0001,580
2011-09-2729830629030628,0001,530
2011-09-2629930429229810,0001,490
2011-09-223013033013019,0001,505
2011-09-213093153093099,0001,545
2011-09-2030931130931117,0001,555
2011-09-1631231730631743,0001,585
2011-09-1530630629930513,0001,525
2011-09-1429930029930010,0001,500
2011-09-1329430329430241,0001,510
2011-09-1230130129429725,0001,485
2011-09-0930630930130241,0001,510
2011-09-0830130530130416,0001,520
2011-09-0729930629930532,0001,525
2011-09-0629830329729721,0001,485
2011-09-0530630630230312,0001,515
2011-09-0231331330931221,0001,560
2011-09-0131131530831420,0001,570
2011-08-3131431431031011,0001,550
2011-08-3030631530631225,0001,560
2011-08-293053052993045,0001,520
2011-08-2630130129429920,0001,495
2011-08-2530030330030113,0001,505
2011-08-2430430429529721,0001,485
2011-08-2329930529229717,0001,485
2011-08-2230730729029422,0001,470
2011-08-1929530529230524,0001,525
2011-08-1830130129729811,0001,490
2011-08-1730030230030019,0001,500
2011-08-1630730729930019,0001,500
2011-08-1530730729829921,0001,495
2011-08-1230830829830118,0001,505
2011-08-1129730329530323,0001,515
2011-08-1030230229529619,0001,480
2011-08-0928128927728946,0001,445
2011-08-0829230529229343,0001,465
2011-08-0529230229230065,0001,500
2011-08-0431332031331622,0001,580
2011-08-0331631631031334,0001,565
2011-08-0232232332032092,0001,600
2011-08-013253303253309,0001,650
2011-07-2933333832932930,0001,645
2011-07-2833233333033320,0001,665
2011-07-2733533533133227,0001,660
2011-07-263393403383407,0001,700
2011-07-2534134133433610,0001,680
2011-07-2233534133533822,0001,690
2011-07-2134034033333317,0001,665
2011-07-2034434434034019,0001,700
2011-07-1934334333834336,0001,715
2011-07-1534434433733721,0001,685
2011-07-1433633733333710,0001,685
2011-07-1333133732933617,0001,680
2011-07-1233233232833226,0001,660
2011-07-1133434033433723,0001,685
2011-07-0834534533934026,0001,700
2011-07-0734634634334416,0001,720
2011-07-0634634634334513,0001,725
2011-07-0534234534234520,0001,725
2011-07-0434034833734492,0001,720
2011-07-0132433331833290,0001,660
2011-06-3031531631131619,0001,580
2011-06-2931231531231511,0001,575
2011-06-2831731831131122,0001,555
2011-06-2730731230631243,0001,560
2011-06-2430530830530721,0001,535
2011-06-2330330830130535,0001,525
2011-06-2229930629930427,0001,520
2011-06-2129830029629928,0001,495
2011-06-2029229429029253,0001,460
2011-06-1729629929329342,0001,465
2011-06-1629929929629636,0001,480
2011-06-1530330329529835,0001,490
2011-06-1429930429629841,0001,490
2011-06-1330330329829924,0001,495
2011-06-1030430730430457,0001,520
2011-06-0929930429330427,0001,520
2011-06-0829930129530018,0001,500
2011-06-0729929928829841,0001,490
2011-06-0629430429429426,0001,470
2011-06-0330630629829832,0001,490
2011-06-0230230630230423,0001,520
2011-06-0131631630430755,0001,535
2011-05-3131031831031624,0001,580
2011-05-3031131730931377,0001,565
2011-05-2729930829730632,0001,530
2011-05-2629530228830040,0001,500
2011-05-2529129628129581,0001,475
2011-05-2428828928728944,0001,445
2011-05-2329329428928946,0001,445
2011-05-20300302294296117,0001,480
2011-05-1931131230130153,0001,505
2011-05-1830231930231158,0001,555
2011-05-1731331330030269,0001,510
2011-05-1632532531231355,0001,565
2011-05-1332332932032261,0001,610
2011-05-12336338324325133,0001,625
2011-05-1134434434234234,0001,710
2011-05-10346350339343127,0001,715
2011-05-09365377345352205,0001,760
2011-05-0634636534636090,0001,800
2011-05-0234535434535248,0001,760
2011-04-2834134133833936,0001,695
2011-04-2733734433734132,0001,705
2011-04-2635035033033445,0001,670
2011-04-2534534834534714,0001,735
2011-04-2234834834434533,0001,725
2011-04-2135335334834830,0001,740
2011-04-2034935534734854,0001,740
2011-04-1934534534034142,0001,705
2011-04-1835435534734735,0001,735
2011-04-1535635634834920,0001,745
2011-04-1434635733935637,0001,780
2011-04-1335335434134867,0001,740
2011-04-1235135834835360,0001,765
2011-04-1136037035935955,0001,795
2011-04-0834835934635967,0001,795
2011-04-0735936435035342,0001,765
2011-04-0637938336136440,0001,820
2011-04-0538738737238237,0001,910
2011-04-0440440438638933,0001,945
2011-04-0141041239839875,0001,990
2011-03-3139441039141053,0002,050
2011-03-3038939338839338,0001,965
2011-03-2939539637339276,0001,960
2011-03-2838139338139234,0001,960
2011-03-2540340338238495,0001,920
2011-03-2440140139239560,0001,975
2011-03-23388408384393192,0001,965
2011-03-2238438737738090,0001,900
2011-03-18354368340366133,0001,830
2011-03-17302348302346139,0001,730
2011-03-16313338300326180,0001,630
2011-03-15345346277305175,0001,525
2011-03-14352382350357143,0001,785
2011-03-11418420416417135,0002,085
2011-03-1043343342542757,0002,135
2011-03-09436445430433123,0002,165
2011-03-0844444443643775,0002,185
2011-03-0743944543944370,0002,215
2011-03-0444744944444476,0002,220
2011-03-03447447437444106,0002,220
2011-03-02446449441447160,0002,235
2011-03-01453458446454264,0002,270
2011-02-28424451424448364,0002,240
2011-02-25418426418423147,0002,115
2011-02-24405420405415243,0002,075
2011-02-2340841640740996,0002,045
2011-02-22407417406413110,0002,065
2011-02-2141241640141183,0002,055
2011-02-1842442441642054,0002,100
2011-02-1742842841641687,0002,080
2011-02-16431440425428107,0002,140
2011-02-1542242942242766,0002,135
2011-02-1442242941942365,0002,115
2011-02-1040142240042095,0002,100
2011-02-09410410390404159,0002,020
2011-02-0841642041341462,0002,070
2011-02-07429429411416141,0002,080
2011-02-04421430421425136,0002,125
2011-02-03410421407417190,0002,085
2011-02-02396416395412323,0002,060
2011-02-01391399388388227,0001,940
2011-01-31360396357388213,0001,940
2011-01-2836336436136174,0001,805
2011-01-2736336536136442,0001,820
2011-01-2635636035435947,0001,795
2011-01-2535736535535651,0001,780
2011-01-2434534934234937,0001,745
2011-01-21356359341341110,0001,705
2011-01-2036136135836038,0001,800
2011-01-1936736836436531,0001,825
2011-01-1836936936336745,0001,835
2011-01-1737437536836938,0001,845
2011-01-1436737136336634,0001,830
2011-01-1335936735936359,0001,815
2011-01-1236837435535657,0001,780
2011-01-1135836935536674,0001,830
2011-01-0734935334735357,0001,765
2011-01-0634534634434526,0001,725
2011-01-0534034334034246,0001,710
2011-01-0434334333633837,0001,690

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