1. HOME >
  2. 株価時系列 >
  3. 5464 >
  4. 2012年

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
2012-12-2824824824524846,0001,240
2012-12-2724024723924669,0001,230
2012-12-2624024023923927,0001,195
2012-12-2523924323624036,0001,200
2012-12-2124124523723753,0001,185
2012-12-2024124324024125,0001,205
2012-12-1923724023724042,0001,200
2012-12-1823623823423723,0001,185
2012-12-1723523723523633,0001,180
2012-12-1423123423123187,0001,155
2012-12-1323723723123235,0001,160
2012-12-1223223523223465,0001,170
2012-12-112352352322337,0001,165
2012-12-1024024023623723,0001,185
2012-12-0723623623423613,0001,180
2012-12-0623523723123725,0001,185
2012-12-0522423222423222,0001,160
2012-12-0422722822622650,0001,130
2012-12-0322722722622718,0001,135
2012-11-3023123222822856,0001,140
2012-11-2923123122923020,0001,150
2012-11-2823123122923111,0001,155
2012-11-2723123123023120,0001,155
2012-11-2622823322823025,0001,150
2012-11-2222422722322749,0001,135
2012-11-2122322422322422,0001,120
2012-11-202272272262268,0001,130
2012-11-1921922721922418,0001,120
2012-11-1622122121722122,0001,105
2012-11-1521021821021833,0001,090
2012-11-1420520920520818,0001,040
2012-11-1321221320320731,0001,035
2012-11-1221121321121118,0001,055
2012-11-0921621621121137,0001,055
2012-11-082242242192217,0001,105
2012-11-072242252222246,0001,120
2012-11-0622322422222210,0001,110
2012-11-0522522522322514,0001,125
2012-11-0222622822322713,0001,135
2012-11-0122522722522519,0001,125
2012-10-3122122421922133,0001,105
2012-10-3022823022022065,0001,100
2012-10-292312342302319,0001,155
2012-10-262332332312316,0001,155
2012-10-2523523723523712,0001,185
2012-10-242372382372387,0001,190
2012-10-232422422382407,0001,200
2012-10-2223824223824010,0001,200
2012-10-1923724223724110,0001,205
2012-10-1823724323624114,0001,205
2012-10-172332352332358,0001,175
2012-10-1623123322823216,0001,160
2012-10-1522522922522818,0001,140
2012-10-1222422622322317,0001,115
2012-10-1122522822322420,0001,120
2012-10-1023223222922916,0001,145
2012-10-0923223423223219,0001,160
2012-10-0523023323023215,0001,160
2012-10-0422423122423031,0001,150
2012-10-0322722822622614,0001,130
2012-10-0222823022722919,0001,145
2012-10-0123923922923019,0001,150
2012-09-2824424723923919,0001,195
2012-09-2725225224524531,0001,225
2012-09-2623925323925230,0001,260
2012-09-2525025224825123,0001,255
2012-09-2426626625025377,0001,265
2012-09-2125127025027087,0001,350
2012-09-2025325325025142,0001,255
2012-09-1924725224725228,0001,260
2012-09-1824124724024767,0001,235
2012-09-1423924123924065,0001,200
2012-09-1323824023824032,0001,200
2012-09-1223523923523929,0001,195
2012-09-1123623723523536,0001,175
2012-09-1022823622823546,0001,175
2012-09-0722522822522668,0001,130
2012-09-0622722722322359,0001,115
2012-09-0523423622322780,0001,135
2012-09-0424124323323468,0001,170
2012-09-0324824824224285,0001,210
2012-08-3124925124824852,0001,240
2012-08-3025425424924933,0001,245
2012-08-2925125425125437,0001,270
2012-08-2826126125025062,0001,250
2012-08-2726126125926148,0001,305
2012-08-2426026125826154,0001,305
2012-08-2326126225926273,0001,310
2012-08-2226626726126143,0001,305
2012-08-2126326626326656,0001,330
2012-08-2026026425826379,0001,315
2012-08-1724825224725245,0001,260
2012-08-1624024524024539,0001,225
2012-08-1523924223624020,0001,200
2012-08-1423424023423913,0001,195
2012-08-1323723723323418,0001,170
2012-08-1023723923623911,0001,195
2012-08-0924224324124336,0001,215
2012-08-0824224224024229,0001,210
2012-08-0723824223824235,0001,210
2012-08-0623423823423732,0001,185
2012-08-0323523523223228,0001,160
2012-08-0223823823523539,0001,175
2012-08-0123624523623982,0001,195
2012-07-31217237215234120,0001,170
2012-07-3021722221722215,0001,110
2012-07-2721621921421617,0001,080
2012-07-2621621621321412,0001,070
2012-07-2521521520820821,0001,040
2012-07-2421721921521518,0001,075
2012-07-2322322322022015,0001,100
2012-07-2022622622322311,0001,115
2012-07-1922622922522915,0001,145
2012-07-182332332272277,0001,135
2012-07-1723423422623330,0001,165
2012-07-1322623122623118,0001,155
2012-07-1222823322622611,0001,130
2012-07-1123023022722712,0001,135
2012-07-1023323423023013,0001,150
2012-07-092332362312329,0001,160
2012-07-0624224423723711,0001,185
2012-07-0523824223823810,0001,190
2012-07-0424024223823815,0001,190
2012-07-0323924123924016,0001,200
2012-07-0224424424024052,0001,200
2012-06-2923123723123623,0001,180
2012-06-282332362332339,0001,165
2012-06-2723523523123214,0001,160
2012-06-262372372352358,0001,175
2012-06-2523423723223715,0001,185
2012-06-222342342322326,0001,160
2012-06-212312342312347,0001,170
2012-06-2023123222823114,0001,155
2012-06-192302312302312,0001,155
2012-06-1823223323123122,0001,155
2012-06-1522923022722918,0001,145
2012-06-1423023022722912,0001,145
2012-06-1322923022722914,0001,145
2012-06-1222823222323211,0001,160
2012-06-1122623022622819,0001,140
2012-06-0823123122922948,0001,145
2012-06-0722722722622713,0001,135
2012-06-0621822421522415,0001,120
2012-06-0521321921321834,0001,090
2012-06-0422022021321327,0001,065
2012-06-012232242222228,0001,110
2012-05-3122322722322318,0001,115
2012-05-3022822922322454,0001,120
2012-05-2922222822022858,0001,140
2012-05-282302302292295,0001,145
2012-05-2523123323023022,0001,150
2012-05-242352352312329,0001,160
2012-05-2323823823223539,0001,175
2012-05-2223923923723825,0001,190
2012-05-2123923923523910,0001,195
2012-05-1823724023524033,0001,200
2012-05-1723824523824522,0001,225
2012-05-1624324323924149,0001,205
2012-05-1524524924324937,0001,245
2012-05-1424425124425117,0001,255
2012-05-1125225224824831,0001,240
2012-05-1024825324825314,0001,265
2012-05-0925725725125133,0001,255
2012-05-0826626725825942,0001,295
2012-05-0726827026627015,0001,350
2012-05-022682692672686,0001,340
2012-05-0127127126626711,0001,335
2012-04-2727627627127134,0001,355
2012-04-2627527927027931,0001,395
2012-04-2527427427027114,0001,355
2012-04-2427527527427414,0001,370
2012-04-232782782752758,0001,375
2012-04-202772772762778,0001,385
2012-04-1927628027627624,0001,380
2012-04-1827827927627642,0001,380
2012-04-1727927927627610,0001,380
2012-04-1627727927527941,0001,395
2012-04-1328128227828129,0001,405
2012-04-1228128127527822,0001,390
2012-04-1128528528328315,0001,415
2012-04-1028729128529124,0001,455
2012-04-0929129128828820,0001,440
2012-04-0628529428329455,0001,470
2012-04-0528628928628713,0001,435
2012-04-0429829829029445,0001,470
2012-04-0329830029829921,0001,495
2012-04-0229830129829823,0001,490
2012-03-3029730029529645,0001,480
2012-03-2929830029729719,0001,485
2012-03-2830730729930431,0001,520
2012-03-2730030830030832,0001,540
2012-03-2629930129929916,0001,495
2012-03-2330230529829850,0001,490
2012-03-2230730930330912,0001,545
2012-03-2131331330730743,0001,535
2012-03-1930831230831228,0001,560
2012-03-1630330830330833,0001,540
2012-03-1529930329930229,0001,510
2012-03-1429630229629952,0001,495
2012-03-1330030029429426,0001,470
2012-03-1230230229529539,0001,475
2012-03-0929530029429983,0001,495
2012-03-0829829929429752,0001,485
2012-03-0729129829129843,0001,490
2012-03-0629129229129212,0001,460
2012-03-0529329729329316,0001,465
2012-03-0229829829329321,0001,465
2012-03-0130230229129173,0001,455
2012-02-2929630529630577,0001,525
2012-02-2829929929529552,0001,475
2012-02-2730030530030125,0001,505
2012-02-2430130329729739,0001,485
2012-02-2329530229229727,0001,485
2012-02-2228729428729361,0001,465
2012-02-2128728828028435,0001,420
2012-02-2029029028728824,0001,440
2012-02-1728228728228515,0001,425
2012-02-1628528628128121,0001,405
2012-02-1528028527928536,0001,425
2012-02-1427428327428028,0001,400
2012-02-132772772762769,0001,380
2012-02-102812812762768,0001,380
2012-02-0928228627328156,0001,405
2012-02-0827428027028043,0001,400
2012-02-0727427826927128,0001,355
2012-02-0626927326927354,0001,365
2012-02-0326626826626734,0001,335
2012-02-0226727026626657,0001,330
2012-02-0126726926626941,0001,345
2012-01-3127427526827285,0001,360
2012-01-3027927927127120,0001,355
2012-01-2727427627327337,0001,365
2012-01-2627728027527871,0001,390
2012-01-2526827726827687,0001,380
2012-01-2426927426626666,0001,330
2012-01-2326527126426991,0001,345
2012-01-20260262258261118,0001,305
2012-01-1925525825525799,0001,285
2012-01-18255259254254106,0001,270
2012-01-1725425525125549,0001,275
2012-01-1625425425325437,0001,270
2012-01-1325625825525671,0001,280
2012-01-1225925925625649,0001,280
2012-01-1125726225725924,0001,295
2012-01-1026026326026310,0001,315
2012-01-0625826025626023,0001,300
2012-01-052652652582609,0001,300
2012-01-0425726525726516,0001,325

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