5464 モリ工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	248	248	245	248	46,000	248
2012-12-27	240	247	239	246	69,000	246
2012-12-26	240	240	239	239	27,000	239
2012-12-25	239	243	236	240	36,000	240
2012-12-21	241	245	237	237	53,000	237
2012-12-20	241	243	240	241	25,000	241
2012-12-19	237	240	237	240	42,000	240
2012-12-18	236	238	234	237	23,000	237
2012-12-17	235	237	235	236	33,000	236
2012-12-14	231	234	231	231	87,000	231
2012-12-13	237	237	231	232	35,000	232
2012-12-12	232	235	232	234	65,000	234
2012-12-11	235	235	232	233	7,000	233
2012-12-10	240	240	236	237	23,000	237
2012-12-07	236	236	234	236	13,000	236
2012-12-06	235	237	231	237	25,000	237
2012-12-05	224	232	224	232	22,000	232
2012-12-04	227	228	226	226	50,000	226
2012-12-03	227	227	226	227	18,000	227
2012-11-30	231	232	228	228	56,000	228
2012-11-29	231	231	229	230	20,000	230
2012-11-28	231	231	229	231	11,000	231
2012-11-27	231	231	230	231	20,000	231
2012-11-26	228	233	228	230	25,000	230
2012-11-22	224	227	223	227	49,000	227
2012-11-21	223	224	223	224	22,000	224
2012-11-20	227	227	226	226	8,000	226
2012-11-19	219	227	219	224	18,000	224
2012-11-16	221	221	217	221	22,000	221
2012-11-15	210	218	210	218	33,000	218
2012-11-14	205	209	205	208	18,000	208
2012-11-13	212	213	203	207	31,000	207
2012-11-12	211	213	211	211	18,000	211
2012-11-09	216	216	211	211	37,000	211
2012-11-08	224	224	219	221	7,000	221
2012-11-07	224	225	222	224	6,000	224
2012-11-06	223	224	222	222	10,000	222
2012-11-05	225	225	223	225	14,000	225
2012-11-02	226	228	223	227	13,000	227
2012-11-01	225	227	225	225	19,000	225
2012-10-31	221	224	219	221	33,000	221
2012-10-30	228	230	220	220	65,000	220
2012-10-29	231	234	230	231	9,000	231
2012-10-26	233	233	231	231	6,000	231
2012-10-25	235	237	235	237	12,000	237
2012-10-24	237	238	237	238	7,000	238
2012-10-23	242	242	238	240	7,000	240
2012-10-22	238	242	238	240	10,000	240
2012-10-19	237	242	237	241	10,000	241
2012-10-18	237	243	236	241	14,000	241
2012-10-17	233	235	233	235	8,000	235
2012-10-16	231	233	228	232	16,000	232
2012-10-15	225	229	225	228	18,000	228
2012-10-12	224	226	223	223	17,000	223
2012-10-11	225	228	223	224	20,000	224
2012-10-10	232	232	229	229	16,000	229
2012-10-09	232	234	232	232	19,000	232
2012-10-05	230	233	230	232	15,000	232
2012-10-04	224	231	224	230	31,000	230
2012-10-03	227	228	226	226	14,000	226
2012-10-02	228	230	227	229	19,000	229
2012-10-01	239	239	229	230	19,000	230
2012-09-28	244	247	239	239	19,000	239
2012-09-27	252	252	245	245	31,000	245
2012-09-26	239	253	239	252	30,000	252
2012-09-25	250	252	248	251	23,000	251
2012-09-24	266	266	250	253	77,000	253
2012-09-21	251	270	250	270	87,000	270
2012-09-20	253	253	250	251	42,000	251
2012-09-19	247	252	247	252	28,000	252
2012-09-18	241	247	240	247	67,000	247
2012-09-14	239	241	239	240	65,000	240
2012-09-13	238	240	238	240	32,000	240
2012-09-12	235	239	235	239	29,000	239
2012-09-11	236	237	235	235	36,000	235
2012-09-10	228	236	228	235	46,000	235
2012-09-07	225	228	225	226	68,000	226
2012-09-06	227	227	223	223	59,000	223
2012-09-05	234	236	223	227	80,000	227
2012-09-04	241	243	233	234	68,000	234
2012-09-03	248	248	242	242	85,000	242
2012-08-31	249	251	248	248	52,000	248
2012-08-30	254	254	249	249	33,000	249
2012-08-29	251	254	251	254	37,000	254
2012-08-28	261	261	250	250	62,000	250
2012-08-27	261	261	259	261	48,000	261
2012-08-24	260	261	258	261	54,000	261
2012-08-23	261	262	259	262	73,000	262
2012-08-22	266	267	261	261	43,000	261
2012-08-21	263	266	263	266	56,000	266
2012-08-20	260	264	258	263	79,000	263
2012-08-17	248	252	247	252	45,000	252
2012-08-16	240	245	240	245	39,000	245
2012-08-15	239	242	236	240	20,000	240
2012-08-14	234	240	234	239	13,000	239
2012-08-13	237	237	233	234	18,000	234
2012-08-10	237	239	236	239	11,000	239
2012-08-09	242	243	241	243	36,000	243
2012-08-08	242	242	240	242	29,000	242
2012-08-07	238	242	238	242	35,000	242
2012-08-06	234	238	234	237	32,000	237
2012-08-03	235	235	232	232	28,000	232
2012-08-02	238	238	235	235	39,000	235
2012-08-01	236	245	236	239	82,000	239
2012-07-31	217	237	215	234	120,000	234
2012-07-30	217	222	217	222	15,000	222
2012-07-27	216	219	214	216	17,000	216
2012-07-26	216	216	213	214	12,000	214
2012-07-25	215	215	208	208	21,000	208
2012-07-24	217	219	215	215	18,000	215
2012-07-23	223	223	220	220	15,000	220
2012-07-20	226	226	223	223	11,000	223
2012-07-19	226	229	225	229	15,000	229
2012-07-18	233	233	227	227	7,000	227
2012-07-17	234	234	226	233	30,000	233
2012-07-13	226	231	226	231	18,000	231
2012-07-12	228	233	226	226	11,000	226
2012-07-11	230	230	227	227	12,000	227
2012-07-10	233	234	230	230	13,000	230
2012-07-09	233	236	231	232	9,000	232
2012-07-06	242	244	237	237	11,000	237
2012-07-05	238	242	238	238	10,000	238
2012-07-04	240	242	238	238	15,000	238
2012-07-03	239	241	239	240	16,000	240
2012-07-02	244	244	240	240	52,000	240
2012-06-29	231	237	231	236	23,000	236
2012-06-28	233	236	233	233	9,000	233
2012-06-27	235	235	231	232	14,000	232
2012-06-26	237	237	235	235	8,000	235
2012-06-25	234	237	232	237	15,000	237
2012-06-22	234	234	232	232	6,000	232
2012-06-21	231	234	231	234	7,000	234
2012-06-20	231	232	228	231	14,000	231
2012-06-19	230	231	230	231	2,000	231
2012-06-18	232	233	231	231	22,000	231
2012-06-15	229	230	227	229	18,000	229
2012-06-14	230	230	227	229	12,000	229
2012-06-13	229	230	227	229	14,000	229
2012-06-12	228	232	223	232	11,000	232
2012-06-11	226	230	226	228	19,000	228
2012-06-08	231	231	229	229	48,000	229
2012-06-07	227	227	226	227	13,000	227
2012-06-06	218	224	215	224	15,000	224
2012-06-05	213	219	213	218	34,000	218
2012-06-04	220	220	213	213	27,000	213
2012-06-01	223	224	222	222	8,000	222
2012-05-31	223	227	223	223	18,000	223
2012-05-30	228	229	223	224	54,000	224
2012-05-29	222	228	220	228	58,000	228
2012-05-28	230	230	229	229	5,000	229
2012-05-25	231	233	230	230	22,000	230
2012-05-24	235	235	231	232	9,000	232
2012-05-23	238	238	232	235	39,000	235
2012-05-22	239	239	237	238	25,000	238
2012-05-21	239	239	235	239	10,000	239
2012-05-18	237	240	235	240	33,000	240
2012-05-17	238	245	238	245	22,000	245
2012-05-16	243	243	239	241	49,000	241
2012-05-15	245	249	243	249	37,000	249
2012-05-14	244	251	244	251	17,000	251
2012-05-11	252	252	248	248	31,000	248
2012-05-10	248	253	248	253	14,000	253
2012-05-09	257	257	251	251	33,000	251
2012-05-08	266	267	258	259	42,000	259
2012-05-07	268	270	266	270	15,000	270
2012-05-02	268	269	267	268	6,000	268
2012-05-01	271	271	266	267	11,000	267
2012-04-27	276	276	271	271	34,000	271
2012-04-26	275	279	270	279	31,000	279
2012-04-25	274	274	270	271	14,000	271
2012-04-24	275	275	274	274	14,000	274
2012-04-23	278	278	275	275	8,000	275
2012-04-20	277	277	276	277	8,000	277
2012-04-19	276	280	276	276	24,000	276
2012-04-18	278	279	276	276	42,000	276
2012-04-17	279	279	276	276	10,000	276
2012-04-16	277	279	275	279	41,000	279
2012-04-13	281	282	278	281	29,000	281
2012-04-12	281	281	275	278	22,000	278
2012-04-11	285	285	283	283	15,000	283
2012-04-10	287	291	285	291	24,000	291
2012-04-09	291	291	288	288	20,000	288
2012-04-06	285	294	283	294	55,000	294
2012-04-05	286	289	286	287	13,000	287
2012-04-04	298	298	290	294	45,000	294
2012-04-03	298	300	298	299	21,000	299
2012-04-02	298	301	298	298	23,000	298
2012-03-30	297	300	295	296	45,000	296
2012-03-29	298	300	297	297	19,000	297
2012-03-28	307	307	299	304	31,000	304
2012-03-27	300	308	300	308	32,000	308
2012-03-26	299	301	299	299	16,000	299
2012-03-23	302	305	298	298	50,000	298
2012-03-22	307	309	303	309	12,000	309
2012-03-21	313	313	307	307	43,000	307
2012-03-19	308	312	308	312	28,000	312
2012-03-16	303	308	303	308	33,000	308
2012-03-15	299	303	299	302	29,000	302
2012-03-14	296	302	296	299	52,000	299
2012-03-13	300	300	294	294	26,000	294
2012-03-12	302	302	295	295	39,000	295
2012-03-09	295	300	294	299	83,000	299
2012-03-08	298	299	294	297	52,000	297
2012-03-07	291	298	291	298	43,000	298
2012-03-06	291	292	291	292	12,000	292
2012-03-05	293	297	293	293	16,000	293
2012-03-02	298	298	293	293	21,000	293
2012-03-01	302	302	291	291	73,000	291
2012-02-29	296	305	296	305	77,000	305
2012-02-28	299	299	295	295	52,000	295
2012-02-27	300	305	300	301	25,000	301
2012-02-24	301	303	297	297	39,000	297
2012-02-23	295	302	292	297	27,000	297
2012-02-22	287	294	287	293	61,000	293
2012-02-21	287	288	280	284	35,000	284
2012-02-20	290	290	287	288	24,000	288
2012-02-17	282	287	282	285	15,000	285
2012-02-16	285	286	281	281	21,000	281
2012-02-15	280	285	279	285	36,000	285
2012-02-14	274	283	274	280	28,000	280
2012-02-13	277	277	276	276	9,000	276
2012-02-10	281	281	276	276	8,000	276
2012-02-09	282	286	273	281	56,000	281
2012-02-08	274	280	270	280	43,000	280
2012-02-07	274	278	269	271	28,000	271
2012-02-06	269	273	269	273	54,000	273
2012-02-03	266	268	266	267	34,000	267
2012-02-02	267	270	266	266	57,000	266
2012-02-01	267	269	266	269	41,000	269
2012-01-31	274	275	268	272	85,000	272
2012-01-30	279	279	271	271	20,000	271
2012-01-27	274	276	273	273	37,000	273
2012-01-26	277	280	275	278	71,000	278
2012-01-25	268	277	268	276	87,000	276
2012-01-24	269	274	266	266	66,000	266
2012-01-23	265	271	264	269	91,000	269
2012-01-20	260	262	258	261	118,000	261
2012-01-19	255	258	255	257	99,000	257
2012-01-18	255	259	254	254	106,000	254
2012-01-17	254	255	251	255	49,000	255
2012-01-16	254	254	253	254	37,000	254
2012-01-13	256	258	255	256	71,000	256
2012-01-12	259	259	256	256	49,000	256
2012-01-11	257	262	257	259	24,000	259
2012-01-10	260	263	260	263	10,000	263
2012-01-06	258	260	256	260	23,000	260
2012-01-05	265	265	258	260	9,000	260
2012-01-04	257	265	257	265	16,000	265

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