5464 モリ工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 356 | 356 | 352 | 352 | 12,000 | 1,760 |
| 2015-12-29 | 353 | 354 | 350 | 353 | 7,000 | 1,765 |
| 2015-12-28 | 346 | 353 | 346 | 353 | 9,000 | 1,765 |
| 2015-12-25 | 351 | 352 | 341 | 350 | 72,000 | 1,750 |
| 2015-12-24 | 350 | 351 | 348 | 351 | 28,000 | 1,755 |
| 2015-12-22 | 354 | 354 | 353 | 353 | 13,000 | 1,765 |
| 2015-12-21 | 348 | 355 | 348 | 350 | 52,000 | 1,750 |
| 2015-12-18 | 356 | 361 | 356 | 356 | 36,000 | 1,780 |
| 2015-12-17 | 356 | 356 | 354 | 355 | 28,000 | 1,775 |
| 2015-12-16 | 356 | 356 | 352 | 354 | 26,000 | 1,770 |
| 2015-12-15 | 354 | 354 | 351 | 351 | 26,000 | 1,755 |
| 2015-12-14 | 355 | 356 | 351 | 354 | 46,000 | 1,770 |
| 2015-12-11 | 356 | 360 | 355 | 356 | 72,000 | 1,780 |
| 2015-12-10 | 367 | 367 | 361 | 364 | 27,000 | 1,820 |
| 2015-12-09 | 367 | 371 | 366 | 369 | 28,000 | 1,845 |
| 2015-12-08 | 369 | 372 | 367 | 371 | 19,000 | 1,855 |
| 2015-12-07 | 369 | 373 | 369 | 370 | 26,000 | 1,850 |
| 2015-12-04 | 370 | 373 | 369 | 369 | 29,000 | 1,845 |
| 2015-12-03 | 373 | 376 | 371 | 376 | 28,000 | 1,880 |
| 2015-12-02 | 373 | 379 | 365 | 375 | 119,000 | 1,875 |
| 2015-12-01 | 377 | 378 | 366 | 373 | 45,000 | 1,865 |
| 2015-11-30 | 374 | 379 | 371 | 379 | 17,000 | 1,895 |
| 2015-11-27 | 378 | 381 | 377 | 377 | 22,000 | 1,885 |
| 2015-11-26 | 378 | 378 | 375 | 378 | 26,000 | 1,890 |
| 2015-11-25 | 385 | 385 | 382 | 382 | 13,000 | 1,910 |
| 2015-11-24 | 384 | 385 | 382 | 385 | 27,000 | 1,925 |
| 2015-11-20 | 381 | 385 | 381 | 385 | 23,000 | 1,925 |
| 2015-11-19 | 382 | 385 | 381 | 383 | 27,000 | 1,915 |
| 2015-11-18 | 384 | 384 | 381 | 382 | 11,000 | 1,910 |
| 2015-11-17 | 377 | 383 | 375 | 383 | 48,000 | 1,915 |
| 2015-11-16 | 375 | 379 | 375 | 377 | 29,000 | 1,885 |
| 2015-11-13 | 369 | 378 | 369 | 377 | 41,000 | 1,885 |
| 2015-11-12 | 369 | 376 | 366 | 376 | 53,000 | 1,880 |
| 2015-11-11 | 370 | 372 | 369 | 369 | 41,000 | 1,845 |
| 2015-11-10 | 373 | 374 | 370 | 372 | 43,000 | 1,860 |
| 2015-11-09 | 358 | 374 | 358 | 374 | 46,000 | 1,870 |
| 2015-11-06 | 349 | 352 | 349 | 352 | 8,000 | 1,760 |
| 2015-11-05 | 355 | 357 | 352 | 352 | 15,000 | 1,760 |
| 2015-11-04 | 347 | 356 | 347 | 354 | 19,000 | 1,770 |
| 2015-11-02 | 351 | 354 | 344 | 351 | 48,000 | 1,755 |
| 2015-10-30 | 372 | 375 | 340 | 351 | 89,000 | 1,755 |
| 2015-10-29 | 376 | 377 | 370 | 377 | 17,000 | 1,885 |
| 2015-10-28 | 377 | 377 | 372 | 373 | 16,000 | 1,865 |
| 2015-10-27 | 378 | 378 | 375 | 375 | 10,000 | 1,875 |
| 2015-10-26 | 376 | 378 | 373 | 378 | 11,000 | 1,890 |
| 2015-10-23 | 365 | 375 | 365 | 373 | 29,000 | 1,865 |
| 2015-10-22 | 364 | 366 | 359 | 364 | 9,000 | 1,820 |
| 2015-10-21 | 358 | 362 | 352 | 362 | 16,000 | 1,810 |
| 2015-10-20 | 366 | 366 | 357 | 358 | 9,000 | 1,790 |
| 2015-10-19 | 367 | 367 | 353 | 366 | 24,000 | 1,830 |
| 2015-10-16 | 378 | 378 | 363 | 367 | 37,000 | 1,835 |
| 2015-10-15 | 370 | 375 | 370 | 375 | 17,000 | 1,875 |
| 2015-10-14 | 370 | 376 | 368 | 368 | 24,000 | 1,840 |
| 2015-10-13 | 369 | 375 | 368 | 375 | 48,000 | 1,875 |
| 2015-10-09 | 362 | 369 | 362 | 369 | 46,000 | 1,845 |
| 2015-10-08 | 360 | 363 | 360 | 362 | 12,000 | 1,810 |
| 2015-10-07 | 359 | 363 | 358 | 360 | 12,000 | 1,800 |
| 2015-10-06 | 360 | 361 | 358 | 359 | 24,000 | 1,795 |
| 2015-10-05 | 345 | 361 | 345 | 352 | 14,000 | 1,760 |
| 2015-10-02 | 345 | 353 | 345 | 350 | 9,000 | 1,750 |
| 2015-10-01 | 352 | 356 | 352 | 353 | 10,000 | 1,765 |
| 2015-09-30 | 351 | 353 | 349 | 352 | 23,000 | 1,760 |
| 2015-09-29 | 352 | 354 | 347 | 348 | 48,000 | 1,740 |
| 2015-09-28 | 356 | 359 | 350 | 355 | 41,000 | 1,775 |
| 2015-09-25 | 346 | 356 | 346 | 356 | 42,000 | 1,780 |
| 2015-09-24 | 357 | 358 | 346 | 346 | 34,000 | 1,730 |
| 2015-09-18 | 368 | 370 | 362 | 364 | 19,000 | 1,820 |
| 2015-09-17 | 361 | 367 | 361 | 366 | 27,000 | 1,830 |
| 2015-09-16 | 365 | 365 | 359 | 361 | 12,000 | 1,805 |
| 2015-09-15 | 356 | 360 | 354 | 360 | 18,000 | 1,800 |
| 2015-09-14 | 355 | 355 | 352 | 352 | 19,000 | 1,760 |
| 2015-09-11 | 353 | 357 | 352 | 353 | 64,000 | 1,765 |
| 2015-09-10 | 341 | 352 | 336 | 350 | 34,000 | 1,750 |
| 2015-09-09 | 340 | 353 | 336 | 347 | 30,000 | 1,735 |
| 2015-09-08 | 340 | 347 | 333 | 333 | 82,000 | 1,665 |
| 2015-09-07 | 334 | 344 | 334 | 344 | 28,000 | 1,720 |
| 2015-09-04 | 342 | 342 | 335 | 338 | 24,000 | 1,690 |
| 2015-09-03 | 345 | 353 | 342 | 342 | 20,000 | 1,710 |
| 2015-09-02 | 336 | 352 | 336 | 345 | 24,000 | 1,725 |
| 2015-09-01 | 357 | 357 | 345 | 345 | 23,000 | 1,725 |
| 2015-08-31 | 364 | 366 | 355 | 361 | 33,000 | 1,805 |
| 2015-08-28 | 359 | 362 | 358 | 360 | 41,000 | 1,800 |
| 2015-08-27 | 353 | 357 | 347 | 353 | 32,000 | 1,765 |
| 2015-08-26 | 338 | 350 | 338 | 342 | 81,000 | 1,710 |
| 2015-08-25 | 331 | 351 | 331 | 338 | 66,000 | 1,690 |
| 2015-08-24 | 351 | 358 | 347 | 347 | 66,000 | 1,735 |
| 2015-08-21 | 367 | 369 | 362 | 363 | 54,000 | 1,815 |
| 2015-08-20 | 372 | 375 | 371 | 372 | 29,000 | 1,860 |
| 2015-08-19 | 380 | 380 | 374 | 374 | 31,000 | 1,870 |
| 2015-08-18 | 387 | 387 | 380 | 384 | 7,000 | 1,920 |
| 2015-08-17 | 385 | 387 | 383 | 387 | 19,000 | 1,935 |
| 2015-08-14 | 382 | 387 | 382 | 385 | 11,000 | 1,925 |
| 2015-08-13 | 379 | 383 | 379 | 382 | 17,000 | 1,910 |
| 2015-08-12 | 392 | 392 | 383 | 387 | 17,000 | 1,935 |
| 2015-08-11 | 390 | 398 | 388 | 396 | 29,000 | 1,980 |
| 2015-08-10 | 390 | 394 | 390 | 394 | 15,000 | 1,970 |
| 2015-08-07 | 388 | 392 | 388 | 390 | 12,000 | 1,950 |
| 2015-08-06 | 391 | 396 | 389 | 393 | 55,000 | 1,965 |
| 2015-08-05 | 388 | 391 | 386 | 391 | 18,000 | 1,955 |
| 2015-08-04 | 384 | 388 | 384 | 388 | 14,000 | 1,940 |
| 2015-08-03 | 382 | 387 | 382 | 384 | 22,000 | 1,920 |
| 2015-07-31 | 381 | 385 | 381 | 385 | 26,000 | 1,925 |
| 2015-07-30 | 380 | 383 | 376 | 380 | 30,000 | 1,900 |
| 2015-07-29 | 374 | 378 | 374 | 376 | 13,000 | 1,880 |
| 2015-07-28 | 377 | 378 | 374 | 374 | 52,000 | 1,870 |
| 2015-07-27 | 383 | 389 | 383 | 383 | 25,000 | 1,915 |
| 2015-07-24 | 381 | 383 | 380 | 383 | 14,000 | 1,915 |
| 2015-07-23 | 386 | 386 | 382 | 384 | 20,000 | 1,920 |
| 2015-07-22 | 388 | 389 | 385 | 386 | 36,000 | 1,930 |
| 2015-07-21 | 390 | 393 | 390 | 393 | 27,000 | 1,965 |
| 2015-07-17 | 384 | 391 | 382 | 390 | 57,000 | 1,950 |
| 2015-07-16 | 383 | 384 | 382 | 384 | 36,000 | 1,920 |
| 2015-07-15 | 379 | 382 | 379 | 382 | 82,000 | 1,910 |
| 2015-07-14 | 372 | 380 | 372 | 377 | 42,000 | 1,885 |
| 2015-07-13 | 369 | 371 | 367 | 369 | 37,000 | 1,845 |
| 2015-07-10 | 367 | 372 | 365 | 367 | 66,000 | 1,835 |
| 2015-07-09 | 370 | 370 | 364 | 367 | 104,000 | 1,835 |
| 2015-07-08 | 386 | 387 | 376 | 376 | 94,000 | 1,880 |
| 2015-07-07 | 389 | 393 | 386 | 386 | 92,000 | 1,930 |
| 2015-07-06 | 394 | 394 | 389 | 389 | 53,000 | 1,945 |
| 2015-07-03 | 396 | 397 | 394 | 394 | 18,000 | 1,970 |
| 2015-07-02 | 396 | 398 | 395 | 396 | 32,000 | 1,980 |
| 2015-07-01 | 399 | 401 | 394 | 395 | 125,000 | 1,975 |
| 2015-06-30 | 396 | 400 | 393 | 399 | 118,000 | 1,995 |
| 2015-06-29 | 397 | 400 | 394 | 396 | 67,000 | 1,980 |
| 2015-06-26 | 400 | 402 | 400 | 400 | 34,000 | 2,000 |
| 2015-06-25 | 404 | 404 | 401 | 401 | 57,000 | 2,005 |
| 2015-06-24 | 404 | 404 | 402 | 404 | 42,000 | 2,020 |
| 2015-06-23 | 400 | 405 | 400 | 405 | 65,000 | 2,025 |
| 2015-06-22 | 398 | 402 | 398 | 401 | 25,000 | 2,005 |
| 2015-06-19 | 398 | 404 | 398 | 400 | 36,000 | 2,000 |
| 2015-06-18 | 403 | 403 | 398 | 398 | 39,000 | 1,990 |
| 2015-06-17 | 400 | 403 | 399 | 401 | 48,000 | 2,005 |
| 2015-06-16 | 402 | 402 | 399 | 399 | 69,000 | 1,995 |
| 2015-06-15 | 402 | 403 | 400 | 402 | 65,000 | 2,010 |
| 2015-06-12 | 402 | 403 | 402 | 402 | 62,000 | 2,010 |
| 2015-06-11 | 401 | 404 | 401 | 403 | 24,000 | 2,015 |
| 2015-06-10 | 403 | 403 | 401 | 401 | 74,000 | 2,005 |
| 2015-06-09 | 404 | 404 | 403 | 403 | 38,000 | 2,015 |
| 2015-06-08 | 408 | 410 | 404 | 404 | 86,000 | 2,020 |
| 2015-06-05 | 404 | 409 | 403 | 407 | 71,000 | 2,035 |
| 2015-06-04 | 403 | 407 | 403 | 405 | 52,000 | 2,025 |
| 2015-06-03 | 402 | 405 | 401 | 403 | 76,000 | 2,015 |
| 2015-06-02 | 403 | 406 | 402 | 402 | 30,000 | 2,010 |
| 2015-06-01 | 402 | 406 | 402 | 402 | 62,000 | 2,010 |
| 2015-05-29 | 402 | 403 | 401 | 402 | 36,000 | 2,010 |
| 2015-05-28 | 400 | 405 | 399 | 403 | 108,000 | 2,015 |
| 2015-05-27 | 398 | 401 | 396 | 401 | 56,000 | 2,005 |
| 2015-05-26 | 403 | 405 | 399 | 399 | 107,000 | 1,995 |
| 2015-05-25 | 404 | 404 | 403 | 403 | 10,000 | 2,015 |
| 2015-05-22 | 402 | 405 | 401 | 403 | 31,000 | 2,015 |
| 2015-05-21 | 402 | 405 | 401 | 401 | 36,000 | 2,005 |
| 2015-05-20 | 403 | 403 | 401 | 402 | 54,000 | 2,010 |
| 2015-05-19 | 408 | 408 | 401 | 403 | 68,000 | 2,015 |
| 2015-05-18 | 401 | 407 | 401 | 407 | 40,000 | 2,035 |
| 2015-05-15 | 403 | 403 | 400 | 402 | 44,000 | 2,010 |
| 2015-05-14 | 403 | 410 | 401 | 401 | 86,000 | 2,005 |
| 2015-05-13 | 404 | 404 | 402 | 403 | 18,000 | 2,015 |
| 2015-05-12 | 405 | 405 | 401 | 402 | 73,000 | 2,010 |
| 2015-05-11 | 403 | 404 | 399 | 400 | 144,000 | 2,000 |
| 2015-05-08 | 412 | 418 | 402 | 402 | 82,000 | 2,010 |
| 2015-05-07 | 412 | 416 | 412 | 416 | 40,000 | 2,080 |
| 2015-05-01 | 414 | 418 | 414 | 416 | 27,000 | 2,080 |
| 2015-04-30 | 419 | 420 | 415 | 416 | 25,000 | 2,080 |
| 2015-04-28 | 418 | 421 | 417 | 418 | 51,000 | 2,090 |
| 2015-04-27 | 415 | 417 | 415 | 415 | 23,000 | 2,075 |
| 2015-04-24 | 418 | 418 | 415 | 415 | 17,000 | 2,075 |
| 2015-04-23 | 419 | 422 | 415 | 418 | 34,000 | 2,090 |
| 2015-04-22 | 415 | 421 | 415 | 417 | 41,000 | 2,085 |
| 2015-04-21 | 411 | 414 | 411 | 414 | 19,000 | 2,070 |
| 2015-04-20 | 415 | 415 | 408 | 413 | 35,000 | 2,065 |
| 2015-04-17 | 416 | 421 | 414 | 415 | 39,000 | 2,075 |
| 2015-04-16 | 418 | 418 | 415 | 418 | 38,000 | 2,090 |
| 2015-04-15 | 421 | 422 | 417 | 420 | 16,000 | 2,100 |
| 2015-04-14 | 418 | 421 | 417 | 421 | 25,000 | 2,105 |
| 2015-04-13 | 420 | 425 | 418 | 421 | 51,000 | 2,105 |
| 2015-04-10 | 424 | 424 | 420 | 421 | 23,000 | 2,105 |
| 2015-04-09 | 425 | 425 | 422 | 424 | 10,000 | 2,120 |
| 2015-04-08 | 425 | 427 | 420 | 425 | 14,000 | 2,125 |
| 2015-04-07 | 420 | 424 | 418 | 421 | 23,000 | 2,105 |
| 2015-04-06 | 417 | 421 | 417 | 420 | 18,000 | 2,100 |
| 2015-04-03 | 421 | 421 | 415 | 417 | 29,000 | 2,085 |
| 2015-04-02 | 415 | 423 | 411 | 421 | 59,000 | 2,105 |
| 2015-04-01 | 412 | 415 | 403 | 415 | 84,000 | 2,075 |
| 2015-03-31 | 421 | 423 | 415 | 415 | 24,000 | 2,075 |
| 2015-03-30 | 429 | 429 | 420 | 421 | 37,000 | 2,105 |
| 2015-03-27 | 427 | 432 | 424 | 425 | 34,000 | 2,125 |
| 2015-03-26 | 434 | 435 | 431 | 434 | 25,000 | 2,170 |
| 2015-03-25 | 438 | 438 | 434 | 434 | 14,000 | 2,170 |
| 2015-03-24 | 430 | 437 | 430 | 435 | 20,000 | 2,175 |
| 2015-03-23 | 438 | 438 | 433 | 435 | 28,000 | 2,175 |
| 2015-03-20 | 433 | 433 | 433 | 433 | 14,000 | 2,165 |
| 2015-03-19 | 430 | 434 | 430 | 432 | 23,000 | 2,160 |
| 2015-03-18 | 435 | 438 | 433 | 434 | 53,000 | 2,170 |
| 2015-03-17 | 430 | 435 | 430 | 434 | 16,000 | 2,170 |
| 2015-03-16 | 432 | 432 | 426 | 426 | 25,000 | 2,130 |
| 2015-03-13 | 429 | 435 | 428 | 433 | 93,000 | 2,165 |
| 2015-03-12 | 425 | 430 | 425 | 429 | 25,000 | 2,145 |
| 2015-03-11 | 421 | 425 | 417 | 425 | 43,000 | 2,125 |
| 2015-03-10 | 425 | 425 | 418 | 421 | 29,000 | 2,105 |
| 2015-03-09 | 424 | 424 | 423 | 423 | 9,000 | 2,115 |
| 2015-03-06 | 421 | 422 | 419 | 421 | 17,000 | 2,105 |
| 2015-03-05 | 424 | 425 | 421 | 421 | 10,000 | 2,105 |
| 2015-03-04 | 422 | 425 | 422 | 424 | 17,000 | 2,120 |
| 2015-03-03 | 428 | 428 | 426 | 426 | 4,000 | 2,130 |
| 2015-03-02 | 430 | 434 | 426 | 428 | 19,000 | 2,140 |
| 2015-02-27 | 434 | 434 | 424 | 426 | 21,000 | 2,130 |
| 2015-02-26 | 429 | 434 | 429 | 432 | 25,000 | 2,160 |
| 2015-02-25 | 433 | 434 | 431 | 431 | 13,000 | 2,155 |
| 2015-02-24 | 428 | 430 | 428 | 428 | 36,000 | 2,140 |
| 2015-02-23 | 428 | 435 | 427 | 427 | 18,000 | 2,135 |
| 2015-02-20 | 434 | 434 | 429 | 433 | 39,000 | 2,165 |
| 2015-02-19 | 433 | 435 | 427 | 434 | 19,000 | 2,170 |
| 2015-02-18 | 433 | 435 | 430 | 430 | 43,000 | 2,150 |
| 2015-02-17 | 426 | 432 | 426 | 431 | 35,000 | 2,155 |
| 2015-02-16 | 427 | 429 | 423 | 426 | 72,000 | 2,130 |
| 2015-02-13 | 425 | 425 | 417 | 425 | 47,000 | 2,125 |
| 2015-02-12 | 423 | 424 | 418 | 420 | 36,000 | 2,100 |
| 2015-02-10 | 423 | 423 | 421 | 423 | 10,000 | 2,115 |
| 2015-02-09 | 423 | 425 | 421 | 421 | 26,000 | 2,105 |
| 2015-02-06 | 417 | 425 | 417 | 423 | 24,000 | 2,115 |
| 2015-02-05 | 413 | 417 | 413 | 417 | 7,000 | 2,085 |
| 2015-02-04 | 417 | 418 | 412 | 416 | 13,000 | 2,080 |
| 2015-02-03 | 415 | 417 | 411 | 413 | 25,000 | 2,065 |
| 2015-02-02 | 416 | 417 | 413 | 415 | 15,000 | 2,075 |
| 2015-01-30 | 418 | 418 | 412 | 418 | 25,000 | 2,090 |
| 2015-01-29 | 413 | 414 | 411 | 414 | 18,000 | 2,070 |
| 2015-01-28 | 411 | 417 | 411 | 417 | 18,000 | 2,085 |
| 2015-01-27 | 415 | 417 | 414 | 416 | 19,000 | 2,080 |
| 2015-01-26 | 410 | 416 | 410 | 415 | 16,000 | 2,075 |
| 2015-01-23 | 416 | 418 | 413 | 413 | 10,000 | 2,065 |
| 2015-01-22 | 415 | 417 | 415 | 417 | 16,000 | 2,085 |
| 2015-01-21 | 416 | 416 | 412 | 415 | 8,000 | 2,075 |
| 2015-01-20 | 415 | 422 | 414 | 422 | 32,000 | 2,110 |
| 2015-01-19 | 413 | 415 | 410 | 410 | 24,000 | 2,050 |
| 2015-01-16 | 413 | 413 | 406 | 411 | 32,000 | 2,055 |
| 2015-01-15 | 407 | 413 | 407 | 413 | 17,000 | 2,065 |
| 2015-01-14 | 406 | 407 | 405 | 407 | 27,000 | 2,035 |
| 2015-01-13 | 405 | 412 | 405 | 411 | 26,000 | 2,055 |
| 2015-01-09 | 411 | 413 | 410 | 411 | 25,000 | 2,055 |
| 2015-01-08 | 411 | 415 | 409 | 412 | 24,000 | 2,060 |
| 2015-01-07 | 411 | 413 | 409 | 412 | 15,000 | 2,060 |
| 2015-01-06 | 414 | 414 | 405 | 405 | 24,000 | 2,025 |
| 2015-01-05 | 415 | 415 | 414 | 414 | 4,000 | 2,070 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株
