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	2,055
2014-12-29	408	409	407	409	19,000	2,045
2014-12-26	407	407	404	406	10,000	2,030
2014-12-25	406	406	401	404	25,000	2,020
2014-12-24	405	406	403	406	33,000	2,030
2014-12-22	406	408	402	405	46,000	2,025
2014-12-19	408	414	408	408	19,000	2,040
2014-12-18	400	407	400	407	22,000	2,035
2014-12-17	397	402	392	397	30,000	1,985
2014-12-16	405	405	397	397	42,000	1,985
2014-12-15	408	414	408	410	40,000	2,050
2014-12-12	408	419	407	415	87,000	2,075
2014-12-11	409	420	409	413	46,000	2,065
2014-12-10	417	421	414	417	41,000	2,085
2014-12-09	420	423	420	422	23,000	2,110
2014-12-08	427	428	426	428	20,000	2,140
2014-12-05	426	428	426	428	3,000	2,140
2014-12-04	426	432	426	430	52,000	2,150
2014-12-03	429	430	417	426	48,000	2,130
2014-12-02	425	429	424	428	34,000	2,140
2014-12-01	419	422	416	418	14,000	2,090
2014-11-28	412	414	410	413	23,000	2,065
2014-11-27	409	411	408	408	16,000	2,040
2014-11-26	412	412	406	407	15,000	2,035
2014-11-25	412	412	406	408	17,000	2,040
2014-11-21	409	409	406	406	9,000	2,030
2014-11-20	409	411	406	406	15,000	2,030
2014-11-19	422	422	406	408	42,000	2,040
2014-11-18	409	425	408	425	24,000	2,125
2014-11-17	410	416	405	409	21,000	2,045
2014-11-14	418	418	402	414	51,000	2,070
2014-11-13	415	417	411	415	20,000	2,075
2014-11-12	423	426	414	416	28,000	2,080
2014-11-11	428	428	420	423	21,000	2,115
2014-11-10	424	425	413	422	23,000	2,110
2014-11-07	427	431	424	426	15,000	2,130
2014-11-06	430	431	425	425	16,000	2,125
2014-11-05	434	434	424	429	62,000	2,145
2014-11-04	435	435	426	431	53,000	2,155
2014-10-31	400	425	400	424	55,000	2,120
2014-10-30	400	404	397	399	77,000	1,995
2014-10-29	400	405	397	405	26,000	2,025
2014-10-28	397	399	396	399	12,000	1,995
2014-10-27	407	407	403	403	16,000	2,015
2014-10-24	415	415	406	407	28,000	2,035
2014-10-23	408	420	408	415	9,000	2,075
2014-10-22	405	413	405	409	5,000	2,045
2014-10-21	399	415	398	405	32,000	2,025
2014-10-20	394	408	394	404	21,000	2,020
2014-10-17	401	405	386	386	47,000	1,930
2014-10-16	406	407	405	405	24,000	2,025
2014-10-15	412	412	405	410	22,000	2,050
2014-10-14	411	414	411	412	22,000	2,060
2014-10-10	420	425	414	425	40,000	2,125
2014-10-09	436	436	427	428	14,000	2,140
2014-10-08	432	440	427	432	36,000	2,160
2014-10-07	436	438	429	433	41,000	2,165
2014-10-06	431	434	430	432	19,000	2,160
2014-10-03	436	436	427	431	17,000	2,155
2014-10-02	435	439	430	431	28,000	2,155
2014-10-01	438	444	431	443	47,000	2,215
2014-09-30	438	443	433	441	30,000	2,205
2014-09-29	443	443	440	440	8,000	2,200
2014-09-26	436	446	436	443	19,000	2,215
2014-09-25	438	449	437	449	40,000	2,245
2014-09-24	437	441	437	440	11,000	2,200
2014-09-22	437	439	437	439	10,000	2,195
2014-09-19	437	450	437	440	67,000	2,200
2014-09-18	442	442	432	439	29,000	2,195
2014-09-17	446	446	439	442	15,000	2,210
2014-09-16	442	447	442	444	42,000	2,220
2014-09-12	444	444	439	444	89,000	2,220
2014-09-11	434	443	434	437	35,000	2,185
2014-09-10	426	434	426	434	36,000	2,170
2014-09-09	431	434	426	429	22,000	2,145
2014-09-08	427	429	425	427	39,000	2,135
2014-09-05	426	426	423	423	6,000	2,115
2014-09-04	426	428	402	424	41,000	2,120
2014-09-03	417	425	417	423	48,000	2,115
2014-09-02	417	419	409	419	13,000	2,095
2014-09-01	408	418	405	417	25,000	2,085
2014-08-29	411	412	409	412	13,000	2,060
2014-08-28	408	412	407	411	27,000	2,055
2014-08-27	403	408	400	407	53,000	2,035
2014-08-26	404	404	395	395	84,000	1,975
2014-08-25	418	418	408	412	4,000	2,060
2014-08-22	414	420	412	412	67,000	2,060
2014-08-21	413	420	413	418	23,000	2,090
2014-08-20	416	420	415	415	18,000	2,075
2014-08-19	408	414	408	414	17,000	2,070
2014-08-18	409	409	408	408	8,000	2,040
2014-08-15	403	407	403	407	14,000	2,035
2014-08-14	398	403	398	403	17,000	2,015
2014-08-13	396	398	396	397	11,000	1,985
2014-08-12	397	397	393	394	10,000	1,970
2014-08-11	389	397	389	397	16,000	1,985
2014-08-08	394	394	386	388	17,000	1,940
2014-08-07	385	393	384	390	13,000	1,950
2014-08-06	401	403	385	386	40,000	1,930
2014-08-05	408	408	400	401	12,000	2,005
2014-08-04	406	406	400	400	24,000	2,000
2014-08-01	415	415	407	409	20,000	2,045
2014-07-31	440	440	415	415	44,000	2,075
2014-07-30	442	442	440	440	10,000	2,200
2014-07-29	433	442	427	441	74,000	2,205
2014-07-28	429	433	425	433	18,000	2,165
2014-07-25	419	429	419	429	34,000	2,145
2014-07-24	418	419	415	419	13,000	2,095
2014-07-23	415	420	414	415	23,000	2,075
2014-07-22	413	420	413	420	27,000	2,100
2014-07-18	411	413	411	413	13,000	2,065
2014-07-17	413	416	413	414	11,000	2,070
2014-07-16	408	416	408	413	24,000	2,065
2014-07-15	411	411	405	407	27,000	2,035
2014-07-14	401	410	401	405	15,000	2,025
2014-07-11	411	411	404	404	13,000	2,020
2014-07-10	418	418	402	412	50,000	2,060
2014-07-09	412	419	411	413	18,000	2,065
2014-07-08	412	419	412	416	19,000	2,080
2014-07-07	417	417	412	412	6,000	2,060
2014-07-04	410	416	410	413	16,000	2,065
2014-07-03	410	413	410	410	8,000	2,050
2014-07-02	415	416	409	412	29,000	2,060
2014-07-01	411	414	410	411	36,000	2,055
2014-06-30	407	412	404	408	23,000	2,040
2014-06-27	405	405	401	404	15,000	2,020
2014-06-26	399	407	399	404	17,000	2,020
2014-06-25	403	405	394	394	15,000	1,970
2014-06-24	401	406	401	406	16,000	2,030
2014-06-23	408	408	401	404	28,000	2,020
2014-06-20	404	409	404	408	11,000	2,040
2014-06-19	405	408	404	408	35,000	2,040
2014-06-18	402	405	400	404	21,000	2,020
2014-06-17	400	401	399	400	14,000	2,000
2014-06-16	394	399	394	399	24,000	1,995
2014-06-13	391	398	389	394	58,000	1,970
2014-06-12	388	391	385	391	11,000	1,955
2014-06-11	383	389	383	387	30,000	1,935
2014-06-10	383	384	382	383	15,000	1,915
2014-06-09	386	390	384	386	13,000	1,930
2014-06-06	382	386	382	386	28,000	1,930
2014-06-05	379	383	373	382	26,000	1,910
2014-06-04	373	376	373	376	14,000	1,880
2014-06-03	376	377	373	374	7,000	1,870
2014-06-02	375	375	372	374	24,000	1,870
2014-05-30	372	372	372	372	2,000	1,860
2014-05-29	366	373	366	372	16,000	1,860
2014-05-28	369	372	368	370	13,000	1,850
2014-05-27	366	372	366	369	13,000	1,845
2014-05-26	367	373	367	372	13,000	1,860
2014-05-23	363	365	362	364	15,000	1,820
2014-05-22	361	361	358	359	14,000	1,795
2014-05-21	349	354	349	354	14,000	1,770
2014-05-20	357	357	354	354	9,000	1,770
2014-05-19	359	362	357	357	6,000	1,785
2014-05-16	363	364	359	359	39,000	1,795
2014-05-15	367	367	366	367	7,000	1,835
2014-05-14	369	372	365	367	26,000	1,835
2014-05-13	367	371	366	366	13,000	1,830
2014-05-12	365	366	361	361	21,000	1,805
2014-05-09	360	367	360	361	61,000	1,805
2014-05-08	372	376	367	368	61,000	1,840
2014-05-07	380	382	364	364	49,000	1,820
2014-05-02	388	388	384	386	9,000	1,930
2014-05-01	386	386	383	386	24,000	1,930
2014-04-30	380	387	380	385	46,000	1,925
2014-04-28	383	385	381	381	34,000	1,905
2014-04-25	374	385	374	382	25,000	1,910
2014-04-24	372	377	372	377	26,000	1,885
2014-04-23	373	373	373	373	1,000	1,865
2014-04-22	375	375	370	370	17,000	1,850
2014-04-21	372	378	372	373	26,000	1,865
2014-04-18	380	380	376	377	24,000	1,885
2014-04-17	371	377	371	375	24,000	1,875
2014-04-16	366	372	366	369	20,000	1,845
2014-04-15	362	370	360	364	21,000	1,820
2014-04-14	356	365	355	362	25,000	1,810
2014-04-11	350	358	350	353	34,000	1,765
2014-04-10	367	369	357	358	24,000	1,790
2014-04-09	368	372	367	367	44,000	1,835
2014-04-08	376	379	371	371	30,000	1,855
2014-04-07	379	382	379	381	48,000	1,905
2014-04-04	381	384	375	379	38,000	1,895
2014-04-03	383	388	378	381	33,000	1,905
2014-04-02	373	383	371	376	61,000	1,880
2014-04-01	370	371	365	369	11,000	1,845
2014-03-31	365	365	361	363	24,000	1,815
2014-03-28	362	363	355	359	44,000	1,795
2014-03-27	356	369	356	365	16,000	1,825
2014-03-26	372	372	360	366	32,000	1,830
2014-03-25	361	365	361	365	6,000	1,825
2014-03-24	349	365	349	361	22,000	1,805
2014-03-20	363	363	349	349	42,000	1,745
2014-03-19	365	365	351	358	43,000	1,790
2014-03-18	366	370	364	365	23,000	1,825
2014-03-17	372	372	353	358	55,000	1,790
2014-03-14	375	379	359	363	95,000	1,815
2014-03-13	385	386	375	382	33,000	1,910
2014-03-12	388	388	380	381	20,000	1,905
2014-03-11	393	393	387	389	26,000	1,945
2014-03-10	388	395	388	389	17,000	1,945
2014-03-07	396	396	386	389	23,000	1,945
2014-03-06	387	397	386	395	19,000	1,975
2014-03-05	391	392	387	389	29,000	1,945
2014-03-04	388	388	382	385	14,000	1,925
2014-03-03	385	388	381	384	11,000	1,920
2014-02-28	393	395	390	390	28,000	1,950
2014-02-27	393	400	393	394	20,000	1,970
2014-02-26	401	401	394	395	36,000	1,975
2014-02-25	412	412	405	405	23,000	2,025
2014-02-24	400	420	400	404	38,000	2,020
2014-02-21	401	401	400	400	10,000	2,000
2014-02-20	400	400	394	396	14,000	1,980
2014-02-19	393	401	393	400	19,000	2,000
2014-02-18	382	401	382	395	46,000	1,975
2014-02-17	383	386	382	385	20,000	1,925
2014-02-14	394	397	380	380	40,000	1,900
2014-02-13	401	405	396	396	15,000	1,980
2014-02-12	398	405	398	405	22,000	2,025
2014-02-10	394	404	394	396	19,000	1,980
2014-02-07	391	394	389	394	29,000	1,970
2014-02-06	383	389	383	384	29,000	1,920
2014-02-05	383	388	380	383	64,000	1,915
2014-02-04	374	387	374	384	119,000	1,920
2014-02-03	419	421	406	409	70,000	2,045
2014-01-31	418	427	414	420	92,000	2,100
2014-01-30	419	419	415	417	62,000	2,085
2014-01-29	420	422	418	420	21,000	2,100
2014-01-28	417	419	415	415	42,000	2,075
2014-01-27	430	430	413	414	62,000	2,070
2014-01-24	439	439	428	435	80,000	2,175
2014-01-23	455	455	444	444	59,000	2,220
2014-01-22	446	458	438	455	56,000	2,275
2014-01-21	448	448	445	447	38,000	2,235
2014-01-20	440	446	440	446	47,000	2,230
2014-01-17	433	443	432	440	61,000	2,200
2014-01-16	427	433	427	430	84,000	2,150
2014-01-15	429	429	422	427	43,000	2,135
2014-01-14	422	426	420	426	36,000	2,130
2014-01-10	428	429	424	427	41,000	2,135
2014-01-09	424	429	421	428	46,000	2,140
2014-01-08	426	429	422	429	28,000	2,145
2014-01-07	425	426	420	426	30,000	2,130
2014-01-06	421	427	417	426	68,000	2,130

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

2025年01月
日	月	火	水	木	金	土
« 12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