5464 モリ工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,925	1,937	1,920	1,932	4,500	386.40
2016-12-29	1,944	1,944	1,913	1,925	13,400	385
2016-12-28	1,947	1,975	1,944	1,945	11,600	389
2016-12-27	1,946	1,967	1,940	1,946	11,300	389.20
2016-12-26	1,983	1,992	1,946	1,967	16,600	393.40
2016-12-22	1,995	1,995	1,970	1,981	3,800	396.20
2016-12-21	1,987	2,005	1,979	1,995	12,300	399
2016-12-20	2,009	2,010	1,988	2,001	12,100	400.20
2016-12-19	2,016	2,017	1,989	2,001	8,800	400.20
2016-12-16	2,040	2,040	2,022	2,022	9,000	404.40
2016-12-15	2,019	2,042	2,018	2,024	13,100	404.80
2016-12-14	1,998	2,031	1,998	2,021	15,100	404.20
2016-12-13	1,991	2,030	1,991	2,020	15,400	404
2016-12-12	2,040	2,048	2,010	2,028	10,600	405.60
2016-12-09	1,990	2,044	1,990	2,032	35,000	406.40
2016-12-08	1,950	1,989	1,940	1,989	18,600	397.80
2016-12-07	1,945	1,950	1,938	1,946	7,600	389.20
2016-12-06	1,925	1,947	1,924	1,938	12,300	387.60
2016-12-05	1,965	1,965	1,908	1,911	7,300	382.20
2016-12-02	1,970	1,970	1,935	1,946	12,600	389.20
2016-12-01	1,980	1,985	1,945	1,964	23,300	392.80
2016-11-30	1,917	1,935	1,909	1,929	7,200	385.80
2016-11-29	1,907	1,938	1,894	1,928	15,100	385.60
2016-11-28	1,870	1,913	1,870	1,907	8,500	381.40
2016-11-25	1,954	1,959	1,845	1,897	11,000	379.40
2016-11-24	1,970	1,970	1,934	1,954	6,200	390.80
2016-11-22	1,950	1,960	1,937	1,960	8,600	392
2016-11-21	1,922	1,941	1,908	1,937	8,000	387.40
2016-11-18	1,920	1,936	1,908	1,921	7,700	384.20
2016-11-17	1,879	1,910	1,841	1,905	10,000	381
2016-11-16	1,870	1,870	1,739	1,870	19,400	374
2016-11-15	1,873	1,873	1,848	1,870	6,500	374
2016-11-14	1,829	1,880	1,829	1,867	9,600	373.40
2016-11-11	1,866	1,891	1,830	1,848	12,900	369.60
2016-11-10	1,876	1,886	1,860	1,866	14,600	373.20
2016-11-09	1,959	1,959	1,744	1,778	26,400	355.60
2016-11-08	1,958	1,959	1,937	1,951	7,700	390.20
2016-11-07	1,969	1,969	1,949	1,958	44,000	391.60
2016-11-04	1,920	1,960	1,915	1,954	15,300	390.80
2016-11-02	1,920	1,945	1,917	1,919	10,100	383.80
2016-11-01	1,965	1,965	1,949	1,960	6,300	392
2016-10-31	1,931	1,978	1,931	1,963	10,300	392.60
2016-10-28	1,980	1,980	1,945	1,970	35,000	394
2016-10-27	1,957	1,990	1,957	1,974	41,700	394.80
2016-10-26	1,982	1,982	1,901	1,945	118,300	389
2016-10-25	1,695	1,822	1,684	1,822	66,900	364.40
2016-10-24	1,682	1,695	1,678	1,685	2,400	337
2016-10-21	1,700	1,700	1,684	1,696	2,100	339.20
2016-10-20	1,687	1,700	1,685	1,697	4,700	339.40
2016-10-19	1,660	1,692	1,660	1,688	6,600	337.60
2016-10-17	1,680	1,680	1,599	1,657	10,000	331.40
2016-10-13	1,646	1,669	1,646	1,667	2,100	333.40
2016-10-12	1,659	1,669	1,659	1,659	5,100	331.80
2016-10-11	1,659	1,659	1,646	1,659	1,300	331.80
2016-10-07	1,669	1,669	1,645	1,659	3,500	331.80
2016-10-06	1,668	1,668	1,596	1,662	10,400	332.40
2016-10-05	1,677	1,688	1,650	1,685	12,800	337
2016-10-04	1,629	1,689	1,623	1,677	26,800	335.40
2016-10-03	1,610	1,650	1,609	1,621	13,500	324.20
2016-09-30	1,581	1,618	1,571	1,609	12,400	321.80
2016-09-29	1,562	1,600	1,524	1,581	5,300	316.20
2016-09-28	1,600	1,600	1,520	1,522	4,400	304.40
2016-09-27	312	312	302	312	29,000	312
2016-09-26	312	312	312	312	7,000	312
2016-09-23	303	316	303	312	67,000	312
2016-09-21	307	307	301	306	15,000	306
2016-09-20	309	309	304	304	15,000	304
2016-09-16	309	309	305	306	20,000	306
2016-09-15	306	306	304	306	15,000	306
2016-09-14	302	309	301	306	34,000	306
2016-09-13	310	310	304	304	19,000	304
2016-09-12	300	312	300	305	24,000	305
2016-09-09	300	301	300	301	31,000	301
2016-09-08	305	306	303	306	17,000	306
2016-09-07	302	302	298	300	17,000	300
2016-09-06	303	305	302	302	14,000	302
2016-09-05	303	303	302	302	4,000	302
2016-09-02	298	303	298	302	8,000	302
2016-09-01	303	303	298	298	7,000	298
2016-08-31	300	300	298	300	9,000	300
2016-08-30	299	300	299	300	7,000	300
2016-08-29	299	299	299	299	6,000	299
2016-08-26	294	299	292	295	18,000	295
2016-08-25	296	298	296	298	2,000	298
2016-08-24	299	299	299	299	3,000	299
2016-08-23	296	299	296	297	13,000	297
2016-08-22	287	296	286	295	13,000	295
2016-08-19	295	295	288	289	9,000	289
2016-08-18	288	296	288	290	16,000	290
2016-08-17	290	301	289	296	25,000	296
2016-08-16	309	309	293	295	29,000	295
2016-08-15	309	309	304	306	17,000	306
2016-08-12	304	304	303	303	8,000	303
2016-08-10	304	304	297	300	11,000	300
2016-08-09	305	305	301	301	4,000	301
2016-08-08	300	305	296	305	26,000	305
2016-08-05	291	292	290	292	3,000	292
2016-08-04	292	292	291	291	6,000	291
2016-08-03	297	297	284	287	33,000	287
2016-08-02	302	302	297	297	9,000	297
2016-08-01	304	304	296	296	13,000	296
2016-07-29	311	311	307	308	11,000	308
2016-07-28	301	307	295	307	25,000	307
2016-07-27	302	303	298	301	10,000	301
2016-07-26	300	302	298	299	19,000	299
2016-07-25	298	300	298	300	4,000	300
2016-07-22	295	300	292	298	22,000	298
2016-07-21	297	298	295	295	28,000	295
2016-07-20	296	296	291	296	12,000	296
2016-07-19	294	295	294	295	12,000	295
2016-07-15	294	294	292	294	48,000	294
2016-07-14	285	287	285	286	14,000	286
2016-07-13	283	286	283	286	18,000	286
2016-07-12	284	287	282	282	44,000	282
2016-07-11	278	284	278	281	35,000	281
2016-07-08	284	286	278	278	14,000	278
2016-07-07	275	283	275	281	10,000	281
2016-07-06	290	290	275	277	22,000	277
2016-07-05	291	293	291	293	12,000	293
2016-07-04	297	297	291	293	6,000	293
2016-07-01	299	299	292	295	43,000	295
2016-06-30	289	298	289	296	18,000	296
2016-06-29	283	288	283	287	9,000	287
2016-06-28	280	280	276	280	21,000	280
2016-06-27	287	287	275	281	51,000	281
2016-06-24	296	296	271	271	44,000	271
2016-06-23	294	295	293	293	12,000	293
2016-06-22	295	296	292	294	19,000	294
2016-06-21	301	301	299	299	12,000	299
2016-06-20	303	304	295	301	25,000	301
2016-06-17	297	304	293	296	30,000	296
2016-06-16	302	302	290	290	23,000	290
2016-06-15	301	303	296	301	18,000	301
2016-06-14	298	298	293	293	13,000	293
2016-06-13	300	301	298	298	16,000	298
2016-06-10	300	305	299	303	52,000	303
2016-06-09	305	306	304	304	9,000	304
2016-06-08	300	305	300	305	18,000	305
2016-06-07	300	300	300	300	1,000	300
2016-06-06	306	306	289	300	32,000	300
2016-06-03	304	306	302	306	17,000	306
2016-06-02	304	307	303	303	18,000	303
2016-06-01	310	310	303	307	22,000	307
2016-05-31	310	315	310	315	4,000	315
2016-05-30	315	320	313	315	22,000	315
2016-05-27	308	314	304	312	24,000	312
2016-05-26	313	319	312	315	28,000	315
2016-05-25	308	320	308	313	33,000	313
2016-05-24	300	312	300	308	45,000	308
2016-05-23	295	300	295	297	10,000	297
2016-05-20	294	298	291	297	14,000	297
2016-05-19	295	299	293	297	22,000	297
2016-05-18	297	298	293	297	13,000	297
2016-05-17	292	303	292	302	25,000	302
2016-05-16	297	297	292	292	20,000	292
2016-05-13	294	295	291	291	15,000	291
2016-05-12	296	296	295	295	3,000	295
2016-05-11	299	301	297	297	27,000	297
2016-05-10	298	306	293	299	124,000	299
2016-05-09	287	293	287	290	18,000	290
2016-05-06	286	288	286	288	32,000	288
2016-05-02	289	289	286	287	26,000	287
2016-04-28	300	300	291	292	40,000	292
2016-04-27	299	299	296	296	29,000	296
2016-04-26	300	301	296	299	20,000	299
2016-04-25	305	305	303	303	15,000	303
2016-04-22	298	304	298	303	17,000	303
2016-04-21	295	300	295	298	32,000	298
2016-04-20	299	301	294	294	24,000	294
2016-04-19	298	301	298	300	33,000	300
2016-04-18	297	300	293	293	36,000	293
2016-04-15	295	298	292	298	21,000	298
2016-04-14	292	295	292	295	20,000	295
2016-04-13	289	290	287	289	37,000	289
2016-04-12	286	301	286	287	62,000	287
2016-04-11	291	299	289	289	18,000	289
2016-04-08	289	291	286	288	31,000	288
2016-04-07	289	290	287	287	21,000	287
2016-04-06	294	295	285	289	54,000	289
2016-04-05	297	297	290	292	16,000	292
2016-04-04	294	299	294	297	26,000	297
2016-04-01	303	303	291	291	54,000	291
2016-03-31	312	312	304	304	21,000	304
2016-03-30	313	315	312	312	9,000	312
2016-03-29	312	316	308	312	17,000	312
2016-03-28	317	317	312	313	30,000	313
2016-03-25	309	315	309	312	17,000	312
2016-03-24	316	316	308	309	15,000	309
2016-03-23	318	319	312	313	15,000	313
2016-03-22	320	320	315	318	29,000	318
2016-03-18	316	320	307	312	511,000	312
2016-03-17	325	327	311	312	47,000	312
2016-03-16	327	329	326	326	73,000	326
2016-03-15	323	327	320	327	72,000	327
2016-03-14	315	330	315	322	91,000	322
2016-03-11	306	312	304	312	85,000	312
2016-03-10	300	308	300	306	77,000	306
2016-03-09	299	300	297	298	68,000	298
2016-03-08	300	301	296	299	62,000	299
2016-03-07	299	300	296	298	78,000	298
2016-03-04	297	300	295	298	77,000	298
2016-03-03	297	300	296	297	92,000	297
2016-03-02	303	305	299	300	54,000	300
2016-03-01	295	301	294	299	22,000	299
2016-02-29	301	302	294	294	21,000	294
2016-02-26	303	305	301	301	9,000	301
2016-02-25	296	303	296	301	23,000	301
2016-02-24	301	307	298	301	28,000	301
2016-02-23	307	307	300	302	31,000	302
2016-02-22	305	309	302	307	23,000	307
2016-02-19	306	307	303	304	15,000	304
2016-02-18	314	314	304	308	16,000	308
2016-02-17	303	304	303	304	31,000	304
2016-02-16	314	314	303	303	36,000	303
2016-02-15	306	317	298	313	24,000	313
2016-02-12	310	316	301	301	42,000	301
2016-02-10	331	332	322	323	66,000	323
2016-02-09	334	335	327	331	61,000	331
2016-02-08	325	334	325	334	15,000	334
2016-02-05	330	333	325	325	51,000	325
2016-02-04	317	333	317	330	51,000	330
2016-02-03	321	321	315	317	40,000	317
2016-02-02	324	325	315	321	71,000	321
2016-02-01	315	324	315	324	24,000	324
2016-01-29	300	312	300	311	50,000	311
2016-01-28	300	304	299	301	24,000	301
2016-01-27	301	306	299	306	37,000	306
2016-01-26	318	318	294	295	41,000	295
2016-01-25	326	326	318	321	9,000	321
2016-01-22	308	326	307	324	40,000	324
2016-01-21	308	316	291	308	56,000	308
2016-01-20	327	328	308	308	28,000	308
2016-01-19	334	334	327	327	20,000	327
2016-01-18	329	333	329	330	13,000	330
2016-01-15	334	336	334	335	9,000	335
2016-01-14	335	340	329	329	41,000	329
2016-01-13	334	341	334	340	17,000	340
2016-01-12	340	340	332	332	24,000	332
2016-01-08	344	344	340	340	24,000	340
2016-01-07	350	351	344	344	20,000	344
2016-01-06	352	353	346	351	15,000	351
2016-01-05	352	355	352	355	15,000	355
2016-01-04	352	356	352	353	11,000	353

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

2025年05月
日	月	火	水	木	金	土
« 04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