5464 モリ工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 412 | 414 | 411 | 411 | 13,000 | 411 |
| 2014-12-29 | 408 | 409 | 407 | 409 | 19,000 | 409 |
| 2014-12-26 | 407 | 407 | 404 | 406 | 10,000 | 406 |
| 2014-12-25 | 406 | 406 | 401 | 404 | 25,000 | 404 |
| 2014-12-24 | 405 | 406 | 403 | 406 | 33,000 | 406 |
| 2014-12-22 | 406 | 408 | 402 | 405 | 46,000 | 405 |
| 2014-12-19 | 408 | 414 | 408 | 408 | 19,000 | 408 |
| 2014-12-18 | 400 | 407 | 400 | 407 | 22,000 | 407 |
| 2014-12-17 | 397 | 402 | 392 | 397 | 30,000 | 397 |
| 2014-12-16 | 405 | 405 | 397 | 397 | 42,000 | 397 |
| 2014-12-15 | 408 | 414 | 408 | 410 | 40,000 | 410 |
| 2014-12-12 | 408 | 419 | 407 | 415 | 87,000 | 415 |
| 2014-12-11 | 409 | 420 | 409 | 413 | 46,000 | 413 |
| 2014-12-10 | 417 | 421 | 414 | 417 | 41,000 | 417 |
| 2014-12-09 | 420 | 423 | 420 | 422 | 23,000 | 422 |
| 2014-12-08 | 427 | 428 | 426 | 428 | 20,000 | 428 |
| 2014-12-05 | 426 | 428 | 426 | 428 | 3,000 | 428 |
| 2014-12-04 | 426 | 432 | 426 | 430 | 52,000 | 430 |
| 2014-12-03 | 429 | 430 | 417 | 426 | 48,000 | 426 |
| 2014-12-02 | 425 | 429 | 424 | 428 | 34,000 | 428 |
| 2014-12-01 | 419 | 422 | 416 | 418 | 14,000 | 418 |
| 2014-11-28 | 412 | 414 | 410 | 413 | 23,000 | 413 |
| 2014-11-27 | 409 | 411 | 408 | 408 | 16,000 | 408 |
| 2014-11-26 | 412 | 412 | 406 | 407 | 15,000 | 407 |
| 2014-11-25 | 412 | 412 | 406 | 408 | 17,000 | 408 |
| 2014-11-21 | 409 | 409 | 406 | 406 | 9,000 | 406 |
| 2014-11-20 | 409 | 411 | 406 | 406 | 15,000 | 406 |
| 2014-11-19 | 422 | 422 | 406 | 408 | 42,000 | 408 |
| 2014-11-18 | 409 | 425 | 408 | 425 | 24,000 | 425 |
| 2014-11-17 | 410 | 416 | 405 | 409 | 21,000 | 409 |
| 2014-11-14 | 418 | 418 | 402 | 414 | 51,000 | 414 |
| 2014-11-13 | 415 | 417 | 411 | 415 | 20,000 | 415 |
| 2014-11-12 | 423 | 426 | 414 | 416 | 28,000 | 416 |
| 2014-11-11 | 428 | 428 | 420 | 423 | 21,000 | 423 |
| 2014-11-10 | 424 | 425 | 413 | 422 | 23,000 | 422 |
| 2014-11-07 | 427 | 431 | 424 | 426 | 15,000 | 426 |
| 2014-11-06 | 430 | 431 | 425 | 425 | 16,000 | 425 |
| 2014-11-05 | 434 | 434 | 424 | 429 | 62,000 | 429 |
| 2014-11-04 | 435 | 435 | 426 | 431 | 53,000 | 431 |
| 2014-10-31 | 400 | 425 | 400 | 424 | 55,000 | 424 |
| 2014-10-30 | 400 | 404 | 397 | 399 | 77,000 | 399 |
| 2014-10-29 | 400 | 405 | 397 | 405 | 26,000 | 405 |
| 2014-10-28 | 397 | 399 | 396 | 399 | 12,000 | 399 |
| 2014-10-27 | 407 | 407 | 403 | 403 | 16,000 | 403 |
| 2014-10-24 | 415 | 415 | 406 | 407 | 28,000 | 407 |
| 2014-10-23 | 408 | 420 | 408 | 415 | 9,000 | 415 |
| 2014-10-22 | 405 | 413 | 405 | 409 | 5,000 | 409 |
| 2014-10-21 | 399 | 415 | 398 | 405 | 32,000 | 405 |
| 2014-10-20 | 394 | 408 | 394 | 404 | 21,000 | 404 |
| 2014-10-17 | 401 | 405 | 386 | 386 | 47,000 | 386 |
| 2014-10-16 | 406 | 407 | 405 | 405 | 24,000 | 405 |
| 2014-10-15 | 412 | 412 | 405 | 410 | 22,000 | 410 |
| 2014-10-14 | 411 | 414 | 411 | 412 | 22,000 | 412 |
| 2014-10-10 | 420 | 425 | 414 | 425 | 40,000 | 425 |
| 2014-10-09 | 436 | 436 | 427 | 428 | 14,000 | 428 |
| 2014-10-08 | 432 | 440 | 427 | 432 | 36,000 | 432 |
| 2014-10-07 | 436 | 438 | 429 | 433 | 41,000 | 433 |
| 2014-10-06 | 431 | 434 | 430 | 432 | 19,000 | 432 |
| 2014-10-03 | 436 | 436 | 427 | 431 | 17,000 | 431 |
| 2014-10-02 | 435 | 439 | 430 | 431 | 28,000 | 431 |
| 2014-10-01 | 438 | 444 | 431 | 443 | 47,000 | 443 |
| 2014-09-30 | 438 | 443 | 433 | 441 | 30,000 | 441 |
| 2014-09-29 | 443 | 443 | 440 | 440 | 8,000 | 440 |
| 2014-09-26 | 436 | 446 | 436 | 443 | 19,000 | 443 |
| 2014-09-25 | 438 | 449 | 437 | 449 | 40,000 | 449 |
| 2014-09-24 | 437 | 441 | 437 | 440 | 11,000 | 440 |
| 2014-09-22 | 437 | 439 | 437 | 439 | 10,000 | 439 |
| 2014-09-19 | 437 | 450 | 437 | 440 | 67,000 | 440 |
| 2014-09-18 | 442 | 442 | 432 | 439 | 29,000 | 439 |
| 2014-09-17 | 446 | 446 | 439 | 442 | 15,000 | 442 |
| 2014-09-16 | 442 | 447 | 442 | 444 | 42,000 | 444 |
| 2014-09-12 | 444 | 444 | 439 | 444 | 89,000 | 444 |
| 2014-09-11 | 434 | 443 | 434 | 437 | 35,000 | 437 |
| 2014-09-10 | 426 | 434 | 426 | 434 | 36,000 | 434 |
| 2014-09-09 | 431 | 434 | 426 | 429 | 22,000 | 429 |
| 2014-09-08 | 427 | 429 | 425 | 427 | 39,000 | 427 |
| 2014-09-05 | 426 | 426 | 423 | 423 | 6,000 | 423 |
| 2014-09-04 | 426 | 428 | 402 | 424 | 41,000 | 424 |
| 2014-09-03 | 417 | 425 | 417 | 423 | 48,000 | 423 |
| 2014-09-02 | 417 | 419 | 409 | 419 | 13,000 | 419 |
| 2014-09-01 | 408 | 418 | 405 | 417 | 25,000 | 417 |
| 2014-08-29 | 411 | 412 | 409 | 412 | 13,000 | 412 |
| 2014-08-28 | 408 | 412 | 407 | 411 | 27,000 | 411 |
| 2014-08-27 | 403 | 408 | 400 | 407 | 53,000 | 407 |
| 2014-08-26 | 404 | 404 | 395 | 395 | 84,000 | 395 |
| 2014-08-25 | 418 | 418 | 408 | 412 | 4,000 | 412 |
| 2014-08-22 | 414 | 420 | 412 | 412 | 67,000 | 412 |
| 2014-08-21 | 413 | 420 | 413 | 418 | 23,000 | 418 |
| 2014-08-20 | 416 | 420 | 415 | 415 | 18,000 | 415 |
| 2014-08-19 | 408 | 414 | 408 | 414 | 17,000 | 414 |
| 2014-08-18 | 409 | 409 | 408 | 408 | 8,000 | 408 |
| 2014-08-15 | 403 | 407 | 403 | 407 | 14,000 | 407 |
| 2014-08-14 | 398 | 403 | 398 | 403 | 17,000 | 403 |
| 2014-08-13 | 396 | 398 | 396 | 397 | 11,000 | 397 |
| 2014-08-12 | 397 | 397 | 393 | 394 | 10,000 | 394 |
| 2014-08-11 | 389 | 397 | 389 | 397 | 16,000 | 397 |
| 2014-08-08 | 394 | 394 | 386 | 388 | 17,000 | 388 |
| 2014-08-07 | 385 | 393 | 384 | 390 | 13,000 | 390 |
| 2014-08-06 | 401 | 403 | 385 | 386 | 40,000 | 386 |
| 2014-08-05 | 408 | 408 | 400 | 401 | 12,000 | 401 |
| 2014-08-04 | 406 | 406 | 400 | 400 | 24,000 | 400 |
| 2014-08-01 | 415 | 415 | 407 | 409 | 20,000 | 409 |
| 2014-07-31 | 440 | 440 | 415 | 415 | 44,000 | 415 |
| 2014-07-30 | 442 | 442 | 440 | 440 | 10,000 | 440 |
| 2014-07-29 | 433 | 442 | 427 | 441 | 74,000 | 441 |
| 2014-07-28 | 429 | 433 | 425 | 433 | 18,000 | 433 |
| 2014-07-25 | 419 | 429 | 419 | 429 | 34,000 | 429 |
| 2014-07-24 | 418 | 419 | 415 | 419 | 13,000 | 419 |
| 2014-07-23 | 415 | 420 | 414 | 415 | 23,000 | 415 |
| 2014-07-22 | 413 | 420 | 413 | 420 | 27,000 | 420 |
| 2014-07-18 | 411 | 413 | 411 | 413 | 13,000 | 413 |
| 2014-07-17 | 413 | 416 | 413 | 414 | 11,000 | 414 |
| 2014-07-16 | 408 | 416 | 408 | 413 | 24,000 | 413 |
| 2014-07-15 | 411 | 411 | 405 | 407 | 27,000 | 407 |
| 2014-07-14 | 401 | 410 | 401 | 405 | 15,000 | 405 |
| 2014-07-11 | 411 | 411 | 404 | 404 | 13,000 | 404 |
| 2014-07-10 | 418 | 418 | 402 | 412 | 50,000 | 412 |
| 2014-07-09 | 412 | 419 | 411 | 413 | 18,000 | 413 |
| 2014-07-08 | 412 | 419 | 412 | 416 | 19,000 | 416 |
| 2014-07-07 | 417 | 417 | 412 | 412 | 6,000 | 412 |
| 2014-07-04 | 410 | 416 | 410 | 413 | 16,000 | 413 |
| 2014-07-03 | 410 | 413 | 410 | 410 | 8,000 | 410 |
| 2014-07-02 | 415 | 416 | 409 | 412 | 29,000 | 412 |
| 2014-07-01 | 411 | 414 | 410 | 411 | 36,000 | 411 |
| 2014-06-30 | 407 | 412 | 404 | 408 | 23,000 | 408 |
| 2014-06-27 | 405 | 405 | 401 | 404 | 15,000 | 404 |
| 2014-06-26 | 399 | 407 | 399 | 404 | 17,000 | 404 |
| 2014-06-25 | 403 | 405 | 394 | 394 | 15,000 | 394 |
| 2014-06-24 | 401 | 406 | 401 | 406 | 16,000 | 406 |
| 2014-06-23 | 408 | 408 | 401 | 404 | 28,000 | 404 |
| 2014-06-20 | 404 | 409 | 404 | 408 | 11,000 | 408 |
| 2014-06-19 | 405 | 408 | 404 | 408 | 35,000 | 408 |
| 2014-06-18 | 402 | 405 | 400 | 404 | 21,000 | 404 |
| 2014-06-17 | 400 | 401 | 399 | 400 | 14,000 | 400 |
| 2014-06-16 | 394 | 399 | 394 | 399 | 24,000 | 399 |
| 2014-06-13 | 391 | 398 | 389 | 394 | 58,000 | 394 |
| 2014-06-12 | 388 | 391 | 385 | 391 | 11,000 | 391 |
| 2014-06-11 | 383 | 389 | 383 | 387 | 30,000 | 387 |
| 2014-06-10 | 383 | 384 | 382 | 383 | 15,000 | 383 |
| 2014-06-09 | 386 | 390 | 384 | 386 | 13,000 | 386 |
| 2014-06-06 | 382 | 386 | 382 | 386 | 28,000 | 386 |
| 2014-06-05 | 379 | 383 | 373 | 382 | 26,000 | 382 |
| 2014-06-04 | 373 | 376 | 373 | 376 | 14,000 | 376 |
| 2014-06-03 | 376 | 377 | 373 | 374 | 7,000 | 374 |
| 2014-06-02 | 375 | 375 | 372 | 374 | 24,000 | 374 |
| 2014-05-30 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2014-05-29 | 366 | 373 | 366 | 372 | 16,000 | 372 |
| 2014-05-28 | 369 | 372 | 368 | 370 | 13,000 | 370 |
| 2014-05-27 | 366 | 372 | 366 | 369 | 13,000 | 369 |
| 2014-05-26 | 367 | 373 | 367 | 372 | 13,000 | 372 |
| 2014-05-23 | 363 | 365 | 362 | 364 | 15,000 | 364 |
| 2014-05-22 | 361 | 361 | 358 | 359 | 14,000 | 359 |
| 2014-05-21 | 349 | 354 | 349 | 354 | 14,000 | 354 |
| 2014-05-20 | 357 | 357 | 354 | 354 | 9,000 | 354 |
| 2014-05-19 | 359 | 362 | 357 | 357 | 6,000 | 357 |
| 2014-05-16 | 363 | 364 | 359 | 359 | 39,000 | 359 |
| 2014-05-15 | 367 | 367 | 366 | 367 | 7,000 | 367 |
| 2014-05-14 | 369 | 372 | 365 | 367 | 26,000 | 367 |
| 2014-05-13 | 367 | 371 | 366 | 366 | 13,000 | 366 |
| 2014-05-12 | 365 | 366 | 361 | 361 | 21,000 | 361 |
| 2014-05-09 | 360 | 367 | 360 | 361 | 61,000 | 361 |
| 2014-05-08 | 372 | 376 | 367 | 368 | 61,000 | 368 |
| 2014-05-07 | 380 | 382 | 364 | 364 | 49,000 | 364 |
| 2014-05-02 | 388 | 388 | 384 | 386 | 9,000 | 386 |
| 2014-05-01 | 386 | 386 | 383 | 386 | 24,000 | 386 |
| 2014-04-30 | 380 | 387 | 380 | 385 | 46,000 | 385 |
| 2014-04-28 | 383 | 385 | 381 | 381 | 34,000 | 381 |
| 2014-04-25 | 374 | 385 | 374 | 382 | 25,000 | 382 |
| 2014-04-24 | 372 | 377 | 372 | 377 | 26,000 | 377 |
| 2014-04-23 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2014-04-22 | 375 | 375 | 370 | 370 | 17,000 | 370 |
| 2014-04-21 | 372 | 378 | 372 | 373 | 26,000 | 373 |
| 2014-04-18 | 380 | 380 | 376 | 377 | 24,000 | 377 |
| 2014-04-17 | 371 | 377 | 371 | 375 | 24,000 | 375 |
| 2014-04-16 | 366 | 372 | 366 | 369 | 20,000 | 369 |
| 2014-04-15 | 362 | 370 | 360 | 364 | 21,000 | 364 |
| 2014-04-14 | 356 | 365 | 355 | 362 | 25,000 | 362 |
| 2014-04-11 | 350 | 358 | 350 | 353 | 34,000 | 353 |
| 2014-04-10 | 367 | 369 | 357 | 358 | 24,000 | 358 |
| 2014-04-09 | 368 | 372 | 367 | 367 | 44,000 | 367 |
| 2014-04-08 | 376 | 379 | 371 | 371 | 30,000 | 371 |
| 2014-04-07 | 379 | 382 | 379 | 381 | 48,000 | 381 |
| 2014-04-04 | 381 | 384 | 375 | 379 | 38,000 | 379 |
| 2014-04-03 | 383 | 388 | 378 | 381 | 33,000 | 381 |
| 2014-04-02 | 373 | 383 | 371 | 376 | 61,000 | 376 |
| 2014-04-01 | 370 | 371 | 365 | 369 | 11,000 | 369 |
| 2014-03-31 | 365 | 365 | 361 | 363 | 24,000 | 363 |
| 2014-03-28 | 362 | 363 | 355 | 359 | 44,000 | 359 |
| 2014-03-27 | 356 | 369 | 356 | 365 | 16,000 | 365 |
| 2014-03-26 | 372 | 372 | 360 | 366 | 32,000 | 366 |
| 2014-03-25 | 361 | 365 | 361 | 365 | 6,000 | 365 |
| 2014-03-24 | 349 | 365 | 349 | 361 | 22,000 | 361 |
| 2014-03-20 | 363 | 363 | 349 | 349 | 42,000 | 349 |
| 2014-03-19 | 365 | 365 | 351 | 358 | 43,000 | 358 |
| 2014-03-18 | 366 | 370 | 364 | 365 | 23,000 | 365 |
| 2014-03-17 | 372 | 372 | 353 | 358 | 55,000 | 358 |
| 2014-03-14 | 375 | 379 | 359 | 363 | 95,000 | 363 |
| 2014-03-13 | 385 | 386 | 375 | 382 | 33,000 | 382 |
| 2014-03-12 | 388 | 388 | 380 | 381 | 20,000 | 381 |
| 2014-03-11 | 393 | 393 | 387 | 389 | 26,000 | 389 |
| 2014-03-10 | 388 | 395 | 388 | 389 | 17,000 | 389 |
| 2014-03-07 | 396 | 396 | 386 | 389 | 23,000 | 389 |
| 2014-03-06 | 387 | 397 | 386 | 395 | 19,000 | 395 |
| 2014-03-05 | 391 | 392 | 387 | 389 | 29,000 | 389 |
| 2014-03-04 | 388 | 388 | 382 | 385 | 14,000 | 385 |
| 2014-03-03 | 385 | 388 | 381 | 384 | 11,000 | 384 |
| 2014-02-28 | 393 | 395 | 390 | 390 | 28,000 | 390 |
| 2014-02-27 | 393 | 400 | 393 | 394 | 20,000 | 394 |
| 2014-02-26 | 401 | 401 | 394 | 395 | 36,000 | 395 |
| 2014-02-25 | 412 | 412 | 405 | 405 | 23,000 | 405 |
| 2014-02-24 | 400 | 420 | 400 | 404 | 38,000 | 404 |
| 2014-02-21 | 401 | 401 | 400 | 400 | 10,000 | 400 |
| 2014-02-20 | 400 | 400 | 394 | 396 | 14,000 | 396 |
| 2014-02-19 | 393 | 401 | 393 | 400 | 19,000 | 400 |
| 2014-02-18 | 382 | 401 | 382 | 395 | 46,000 | 395 |
| 2014-02-17 | 383 | 386 | 382 | 385 | 20,000 | 385 |
| 2014-02-14 | 394 | 397 | 380 | 380 | 40,000 | 380 |
| 2014-02-13 | 401 | 405 | 396 | 396 | 15,000 | 396 |
| 2014-02-12 | 398 | 405 | 398 | 405 | 22,000 | 405 |
| 2014-02-10 | 394 | 404 | 394 | 396 | 19,000 | 396 |
| 2014-02-07 | 391 | 394 | 389 | 394 | 29,000 | 394 |
| 2014-02-06 | 383 | 389 | 383 | 384 | 29,000 | 384 |
| 2014-02-05 | 383 | 388 | 380 | 383 | 64,000 | 383 |
| 2014-02-04 | 374 | 387 | 374 | 384 | 119,000 | 384 |
| 2014-02-03 | 419 | 421 | 406 | 409 | 70,000 | 409 |
| 2014-01-31 | 418 | 427 | 414 | 420 | 92,000 | 420 |
| 2014-01-30 | 419 | 419 | 415 | 417 | 62,000 | 417 |
| 2014-01-29 | 420 | 422 | 418 | 420 | 21,000 | 420 |
| 2014-01-28 | 417 | 419 | 415 | 415 | 42,000 | 415 |
| 2014-01-27 | 430 | 430 | 413 | 414 | 62,000 | 414 |
| 2014-01-24 | 439 | 439 | 428 | 435 | 80,000 | 435 |
| 2014-01-23 | 455 | 455 | 444 | 444 | 59,000 | 444 |
| 2014-01-22 | 446 | 458 | 438 | 455 | 56,000 | 455 |
| 2014-01-21 | 448 | 448 | 445 | 447 | 38,000 | 447 |
| 2014-01-20 | 440 | 446 | 440 | 446 | 47,000 | 446 |
| 2014-01-17 | 433 | 443 | 432 | 440 | 61,000 | 440 |
| 2014-01-16 | 427 | 433 | 427 | 430 | 84,000 | 430 |
| 2014-01-15 | 429 | 429 | 422 | 427 | 43,000 | 427 |
| 2014-01-14 | 422 | 426 | 420 | 426 | 36,000 | 426 |
| 2014-01-10 | 428 | 429 | 424 | 427 | 41,000 | 427 |
| 2014-01-09 | 424 | 429 | 421 | 428 | 46,000 | 428 |
| 2014-01-08 | 426 | 429 | 422 | 429 | 28,000 | 429 |
| 2014-01-07 | 425 | 426 | 420 | 426 | 30,000 | 426 |
| 2014-01-06 | 421 | 427 | 417 | 426 | 68,000 | 426 |
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