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
2014-12-3041241441141113,0002,055
2014-12-2940840940740919,0002,045
2014-12-2640740740440610,0002,030
2014-12-2540640640140425,0002,020
2014-12-2440540640340633,0002,030
2014-12-2240640840240546,0002,025
2014-12-1940841440840819,0002,040
2014-12-1840040740040722,0002,035
2014-12-1739740239239730,0001,985
2014-12-1640540539739742,0001,985
2014-12-1540841440841040,0002,050
2014-12-1240841940741587,0002,075
2014-12-1140942040941346,0002,065
2014-12-1041742141441741,0002,085
2014-12-0942042342042223,0002,110
2014-12-0842742842642820,0002,140
2014-12-054264284264283,0002,140
2014-12-0442643242643052,0002,150
2014-12-0342943041742648,0002,130
2014-12-0242542942442834,0002,140
2014-12-0141942241641814,0002,090
2014-11-2841241441041323,0002,065
2014-11-2740941140840816,0002,040
2014-11-2641241240640715,0002,035
2014-11-2541241240640817,0002,040
2014-11-214094094064069,0002,030
2014-11-2040941140640615,0002,030
2014-11-1942242240640842,0002,040
2014-11-1840942540842524,0002,125
2014-11-1741041640540921,0002,045
2014-11-1441841840241451,0002,070
2014-11-1341541741141520,0002,075
2014-11-1242342641441628,0002,080
2014-11-1142842842042321,0002,115
2014-11-1042442541342223,0002,110
2014-11-0742743142442615,0002,130
2014-11-0643043142542516,0002,125
2014-11-0543443442442962,0002,145
2014-11-0443543542643153,0002,155
2014-10-3140042540042455,0002,120
2014-10-3040040439739977,0001,995
2014-10-2940040539740526,0002,025
2014-10-2839739939639912,0001,995
2014-10-2740740740340316,0002,015
2014-10-2441541540640728,0002,035
2014-10-234084204084159,0002,075
2014-10-224054134054095,0002,045
2014-10-2139941539840532,0002,025
2014-10-2039440839440421,0002,020
2014-10-1740140538638647,0001,930
2014-10-1640640740540524,0002,025
2014-10-1541241240541022,0002,050
2014-10-1441141441141222,0002,060
2014-10-1042042541442540,0002,125
2014-10-0943643642742814,0002,140
2014-10-0843244042743236,0002,160
2014-10-0743643842943341,0002,165
2014-10-0643143443043219,0002,160
2014-10-0343643642743117,0002,155
2014-10-0243543943043128,0002,155
2014-10-0143844443144347,0002,215
2014-09-3043844343344130,0002,205
2014-09-294434434404408,0002,200
2014-09-2643644643644319,0002,215
2014-09-2543844943744940,0002,245
2014-09-2443744143744011,0002,200
2014-09-2243743943743910,0002,195
2014-09-1943745043744067,0002,200
2014-09-1844244243243929,0002,195
2014-09-1744644643944215,0002,210
2014-09-1644244744244442,0002,220
2014-09-1244444443944489,0002,220
2014-09-1143444343443735,0002,185
2014-09-1042643442643436,0002,170
2014-09-0943143442642922,0002,145
2014-09-0842742942542739,0002,135
2014-09-054264264234236,0002,115
2014-09-0442642840242441,0002,120
2014-09-0341742541742348,0002,115
2014-09-0241741940941913,0002,095
2014-09-0140841840541725,0002,085
2014-08-2941141240941213,0002,060
2014-08-2840841240741127,0002,055
2014-08-2740340840040753,0002,035
2014-08-2640440439539584,0001,975
2014-08-254184184084124,0002,060
2014-08-2241442041241267,0002,060
2014-08-2141342041341823,0002,090
2014-08-2041642041541518,0002,075
2014-08-1940841440841417,0002,070
2014-08-184094094084088,0002,040
2014-08-1540340740340714,0002,035
2014-08-1439840339840317,0002,015
2014-08-1339639839639711,0001,985
2014-08-1239739739339410,0001,970
2014-08-1138939738939716,0001,985
2014-08-0839439438638817,0001,940
2014-08-0738539338439013,0001,950
2014-08-0640140338538640,0001,930
2014-08-0540840840040112,0002,005
2014-08-0440640640040024,0002,000
2014-08-0141541540740920,0002,045
2014-07-3144044041541544,0002,075
2014-07-3044244244044010,0002,200
2014-07-2943344242744174,0002,205
2014-07-2842943342543318,0002,165
2014-07-2541942941942934,0002,145
2014-07-2441841941541913,0002,095
2014-07-2341542041441523,0002,075
2014-07-2241342041342027,0002,100
2014-07-1841141341141313,0002,065
2014-07-1741341641341411,0002,070
2014-07-1640841640841324,0002,065
2014-07-1541141140540727,0002,035
2014-07-1440141040140515,0002,025
2014-07-1141141140440413,0002,020
2014-07-1041841840241250,0002,060
2014-07-0941241941141318,0002,065
2014-07-0841241941241619,0002,080
2014-07-074174174124126,0002,060
2014-07-0441041641041316,0002,065
2014-07-034104134104108,0002,050
2014-07-0241541640941229,0002,060
2014-07-0141141441041136,0002,055
2014-06-3040741240440823,0002,040
2014-06-2740540540140415,0002,020
2014-06-2639940739940417,0002,020
2014-06-2540340539439415,0001,970
2014-06-2440140640140616,0002,030
2014-06-2340840840140428,0002,020
2014-06-2040440940440811,0002,040
2014-06-1940540840440835,0002,040
2014-06-1840240540040421,0002,020
2014-06-1740040139940014,0002,000
2014-06-1639439939439924,0001,995
2014-06-1339139838939458,0001,970
2014-06-1238839138539111,0001,955
2014-06-1138338938338730,0001,935
2014-06-1038338438238315,0001,915
2014-06-0938639038438613,0001,930
2014-06-0638238638238628,0001,930
2014-06-0537938337338226,0001,910
2014-06-0437337637337614,0001,880
2014-06-033763773733747,0001,870
2014-06-0237537537237424,0001,870
2014-05-303723723723722,0001,860
2014-05-2936637336637216,0001,860
2014-05-2836937236837013,0001,850
2014-05-2736637236636913,0001,845
2014-05-2636737336737213,0001,860
2014-05-2336336536236415,0001,820
2014-05-2236136135835914,0001,795
2014-05-2134935434935414,0001,770
2014-05-203573573543549,0001,770
2014-05-193593623573576,0001,785
2014-05-1636336435935939,0001,795
2014-05-153673673663677,0001,835
2014-05-1436937236536726,0001,835
2014-05-1336737136636613,0001,830
2014-05-1236536636136121,0001,805
2014-05-0936036736036161,0001,805
2014-05-0837237636736861,0001,840
2014-05-0738038236436449,0001,820
2014-05-023883883843869,0001,930
2014-05-0138638638338624,0001,930
2014-04-3038038738038546,0001,925
2014-04-2838338538138134,0001,905
2014-04-2537438537438225,0001,910
2014-04-2437237737237726,0001,885
2014-04-233733733733731,0001,865
2014-04-2237537537037017,0001,850
2014-04-2137237837237326,0001,865
2014-04-1838038037637724,0001,885
2014-04-1737137737137524,0001,875
2014-04-1636637236636920,0001,845
2014-04-1536237036036421,0001,820
2014-04-1435636535536225,0001,810
2014-04-1135035835035334,0001,765
2014-04-1036736935735824,0001,790
2014-04-0936837236736744,0001,835
2014-04-0837637937137130,0001,855
2014-04-0737938237938148,0001,905
2014-04-0438138437537938,0001,895
2014-04-0338338837838133,0001,905
2014-04-0237338337137661,0001,880
2014-04-0137037136536911,0001,845
2014-03-3136536536136324,0001,815
2014-03-2836236335535944,0001,795
2014-03-2735636935636516,0001,825
2014-03-2637237236036632,0001,830
2014-03-253613653613656,0001,825
2014-03-2434936534936122,0001,805
2014-03-2036336334934942,0001,745
2014-03-1936536535135843,0001,790
2014-03-1836637036436523,0001,825
2014-03-1737237235335855,0001,790
2014-03-1437537935936395,0001,815
2014-03-1338538637538233,0001,910
2014-03-1238838838038120,0001,905
2014-03-1139339338738926,0001,945
2014-03-1038839538838917,0001,945
2014-03-0739639638638923,0001,945
2014-03-0638739738639519,0001,975
2014-03-0539139238738929,0001,945
2014-03-0438838838238514,0001,925
2014-03-0338538838138411,0001,920
2014-02-2839339539039028,0001,950
2014-02-2739340039339420,0001,970
2014-02-2640140139439536,0001,975
2014-02-2541241240540523,0002,025
2014-02-2440042040040438,0002,020
2014-02-2140140140040010,0002,000
2014-02-2040040039439614,0001,980
2014-02-1939340139340019,0002,000
2014-02-1838240138239546,0001,975
2014-02-1738338638238520,0001,925
2014-02-1439439738038040,0001,900
2014-02-1340140539639615,0001,980
2014-02-1239840539840522,0002,025
2014-02-1039440439439619,0001,980
2014-02-0739139438939429,0001,970
2014-02-0638338938338429,0001,920
2014-02-0538338838038364,0001,915
2014-02-04374387374384119,0001,920
2014-02-0341942140640970,0002,045
2014-01-3141842741442092,0002,100
2014-01-3041941941541762,0002,085
2014-01-2942042241842021,0002,100
2014-01-2841741941541542,0002,075
2014-01-2743043041341462,0002,070
2014-01-2443943942843580,0002,175
2014-01-2345545544444459,0002,220
2014-01-2244645843845556,0002,275
2014-01-2144844844544738,0002,235
2014-01-2044044644044647,0002,230
2014-01-1743344343244061,0002,200
2014-01-1642743342743084,0002,150
2014-01-1542942942242743,0002,135
2014-01-1442242642042636,0002,130
2014-01-1042842942442741,0002,135
2014-01-0942442942142846,0002,140
2014-01-0842642942242928,0002,145
2014-01-0742542642042630,0002,130
2014-01-0642142741742668,0002,130

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