1. HOME >
  2. 株価時系列 >
  3. 5464 >
  4. 2013年

5464 モリ工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3041341941141573,0002,075
2013-12-2741041641041530,0002,075
2013-12-2640240740040736,0002,035
2013-12-2539939939539758,0001,985
2013-12-2440540839940076,0002,000
2013-12-2040841040740838,0002,040
2013-12-1941841841041349,0002,065
2013-12-1841041641041341,0002,065
2013-12-1740741040741016,0002,050
2013-12-1641241240740935,0002,045
2013-12-13408412406406101,0002,030
2013-12-1240941040841014,0002,050
2013-12-1140941640641254,0002,060
2013-12-1041541540441251,0002,060
2013-12-0941841841241223,0002,060
2013-12-0641441540941339,0002,065
2013-12-0542342341641711,0002,085
2013-12-0441742341742159,0002,105
2013-12-0342942942242562,0002,125
2013-12-0242842842442523,0002,125
2013-11-2943143342742845,0002,140
2013-11-2844044042643583,0002,175
2013-11-2742344342344374,0002,215
2013-11-2643043042743011,0002,150
2013-11-2543143342643333,0002,165
2013-11-2242743342643364,0002,165
2013-11-21418443418432100,0002,160
2013-11-2041441841441737,0002,085
2013-11-1942142741742025,0002,100
2013-11-1842442441942122,0002,105
2013-11-1541642541442468,0002,120
2013-11-1441041441041419,0002,070
2013-11-1340941340941018,0002,050
2013-11-1240541340540933,0002,045
2013-11-1142042041041113,0002,055
2013-11-0841641641441422,0002,070
2013-11-0741941941441614,0002,080
2013-11-0641441841441816,0002,090
2013-11-0541541741541525,0002,075
2013-11-0142142241141354,0002,065
2013-10-3141641841141375,0002,065
2013-10-3042742941642261,0002,110
2013-10-2943043142642935,0002,145
2013-10-2843043042643068,0002,150
2013-10-25430437424430206,0002,150
2013-10-24393452389420437,0002,100
2013-10-2339539739239414,0001,970
2013-10-2239239739239522,0001,975
2013-10-2139239239139112,0001,955
2013-10-1838939338738719,0001,935
2013-10-1739139338939324,0001,965
2013-10-1638738838438812,0001,940
2013-10-1538439238439120,0001,955
2013-10-1139239338539035,0001,950
2013-10-1037237837237724,0001,885
2013-10-0936337736037643,0001,880
2013-10-0835937035737056,0001,850
2013-10-0737738137037533,0001,875
2013-10-0438538638238324,0001,915
2013-10-0338638737438644,0001,930
2013-10-0240540739239233,0001,960
2013-10-0140741440741012,0002,050
2013-09-3041641640841249,0002,060
2013-09-2740941540541542,0002,075
2013-09-2640440438040126,0002,005
2013-09-2539740039639947,0001,995
2013-09-2439439639239619,0001,980
2013-09-2039439439239325,0001,965
2013-09-1938338938038837,0001,940
2013-09-1838138137938024,0001,900
2013-09-1739139335438067,0001,900
2013-09-1338538637938580,0001,925
2013-09-1238438537938232,0001,910
2013-09-1137538137438060,0001,900
2013-09-1036637236337237,0001,860
2013-09-0935836735636651,0001,830
2013-09-0635635735535534,0001,775
2013-09-0535035534535571,0001,775
2013-09-0433835033835034,0001,750
2013-09-0334234534234511,0001,725
2013-09-0234434434234411,0001,720
2013-08-3034534534434443,0001,720
2013-08-2934334434034412,0001,720
2013-08-2834134233634219,0001,710
2013-08-2734334334034310,0001,715
2013-08-263403433403437,0001,715
2013-08-2333734033534018,0001,700
2013-08-2234034233933913,0001,695
2013-08-2134034033933910,0001,695
2013-08-2034234234134128,0001,705
2013-08-193433443433447,0001,720
2013-08-1634034434034320,0001,715
2013-08-1533834133734116,0001,705
2013-08-1433834033834017,0001,700
2013-08-1333533833533722,0001,685
2013-08-123333383313318,0001,655
2013-08-0933633633533517,0001,675
2013-08-0833433633433512,0001,675
2013-08-0733634333633910,0001,695
2013-08-063443443413448,0001,720
2013-08-0534734834434427,0001,720
2013-08-0234634734534765,0001,735
2013-08-0134034333734315,0001,715
2013-07-3133834133233943,0001,695
2013-07-3033034033033821,0001,690
2013-07-2933233433233340,0001,665
2013-07-2633333633233635,0001,680
2013-07-2533634133633923,0001,695
2013-07-2433433733233618,0001,680
2013-07-2333233533133421,0001,670
2013-07-2233233332333225,0001,660
2013-07-1933233431833120,0001,655
2013-07-1833533833533710,0001,685
2013-07-1733233733233515,0001,675
2013-07-1633933932433137,0001,655
2013-07-1232133332133125,0001,655
2013-07-1132032532032014,0001,600
2013-07-1032332731132043,0001,600
2013-07-0932233131832337,0001,615
2013-07-0832732731731838,0001,590
2013-07-0532732832332719,0001,635
2013-07-0432732731732416,0001,620
2013-07-0331932331932138,0001,605
2013-07-0231731931431929,0001,595
2013-07-0131731731231446,0001,570
2013-06-2830631330431251,0001,560
2013-06-2729930629930616,0001,530
2013-06-2630930929229935,0001,495
2013-06-2531331330430417,0001,520
2013-06-243163173153159,0001,575
2013-06-2131131430631127,0001,555
2013-06-2030931630831312,0001,565
2013-06-1930330930030721,0001,535
2013-06-1830630629829817,0001,490
2013-06-1729230129229822,0001,490
2013-06-1428929128929192,0001,455
2013-06-1329729728728826,0001,440
2013-06-1229830029730018,0001,500
2013-06-1130130329830018,0001,500
2013-06-1029630829630633,0001,530
2013-06-0730030029329330,0001,465
2013-06-0631131431031039,0001,550
2013-06-0531832131531516,0001,575
2013-06-0432132331332339,0001,615
2013-06-0332932931532034,0001,600
2013-05-3132232732232434,0001,620
2013-05-3032232231331442,0001,570
2013-05-2932533232232237,0001,610
2013-05-2831531731431544,0001,575
2013-05-2732032031231633,0001,580
2013-05-2432833031932176,0001,605
2013-05-2335935931831880,0001,590
2013-05-2236336835535557,0001,775
2013-05-2135135834635563,0001,775
2013-05-2034435034434744,0001,735
2013-05-1732934432933829,0001,690
2013-05-1634534534034546,0001,725
2013-05-1535835935135248,0001,760
2013-05-1436136135335560,0001,775
2013-05-13342368342360119,0001,800
2013-05-1033734433234261,0001,710
2013-05-09334340329331107,0001,655
2013-05-08315348313329160,0001,645
2013-05-0730831330831043,0001,550
2013-05-0230730830730724,0001,535
2013-05-0130931030630772,0001,535
2013-04-3030530830430746,0001,535
2013-04-26296310296301281,0001,505
2013-04-2529329729029551,0001,475
2013-04-2428829228629236,0001,460
2013-04-2328628828628814,0001,440
2013-04-2228729028328647,0001,430
2013-04-1928528628328311,0001,415
2013-04-1828728728528515,0001,425
2013-04-1728428528228526,0001,425
2013-04-1628328828328331,0001,415
2013-04-1529029028628827,0001,440
2013-04-1229129129029022,0001,450
2013-04-1129329328929133,0001,455
2013-04-1028428728428620,0001,430
2013-04-0928228728228437,0001,420
2013-04-0827928827828449,0001,420
2013-04-0528029027728358,0001,415
2013-04-0427627727227724,0001,385
2013-04-0328028027327616,0001,380
2013-04-0227828027227630,0001,380
2013-04-0128528527627847,0001,390
2013-03-2929029028528518,0001,425
2013-03-2828929328829032,0001,450
2013-03-2729329328829317,0001,465
2013-03-2629229929129841,0001,490
2013-03-2529630129129291,0001,460
2013-03-2229629629129125,0001,455
2013-03-2129229629129537,0001,475
2013-03-1929229529129154,0001,455
2013-03-1829429429029352,0001,465
2013-03-1529429729329533,0001,475
2013-03-1428929428929324,0001,465
2013-03-1329129228928944,0001,445
2013-03-1228729228628851,0001,440
2013-03-1128728728428638,0001,430
2013-03-0828128528128285,0001,410
2013-03-0728528528228243,0001,410
2013-03-0628228528128450,0001,420
2013-03-0528328328028114,0001,405
2013-03-0428128327928052,0001,400
2013-03-0127827927627819,0001,390
2013-02-2827327827327631,0001,380
2013-02-2727527627327433,0001,370
2013-02-2627327827327718,0001,385
2013-02-2527727927427967,0001,395
2013-02-2227227427027429,0001,370
2013-02-2127427627227421,0001,370
2013-02-2027327627327534,0001,375
2013-02-1927527726927541,0001,375
2013-02-1826527526327477,0001,370
2013-02-1526326526026454,0001,320
2013-02-1426326726326562,0001,325
2013-02-1326626826526527,0001,325
2013-02-1226827026526533,0001,325
2013-02-0826826926626827,0001,340
2013-02-0726826926626824,0001,340
2013-02-0626326726326558,0001,325
2013-02-0527027026326379,0001,315
2013-02-0427227527227423,0001,370
2013-02-0127027227027138,0001,355
2013-01-3126426826326638,0001,330
2013-01-3026426526226517,0001,325
2013-01-2926426426026226,0001,310
2013-01-2826426426326314,0001,315
2013-01-2526326426126319,0001,315
2013-01-2426126226026220,0001,310
2013-01-2326226426126215,0001,310
2013-01-2226226526226419,0001,320
2013-01-2126226526226441,0001,320
2013-01-1826526626226324,0001,315
2013-01-1726126426026122,0001,305
2013-01-1626826826126346,0001,315
2013-01-1527127126526829,0001,340
2013-01-1126626826526822,0001,340
2013-01-1026226525926538,0001,325
2013-01-0926126224326253,0001,310
2013-01-0826026226026232,0001,310
2013-01-0726326325926359,0001,315
2013-01-0426426525525867,0001,290

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