1. HOME >
  2. 株価時系列 >
  3. 5464 >
  4. 2016年

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
2016-12-301,9251,9371,9201,9324,5001,932
2016-12-291,9441,9441,9131,92513,4001,925
2016-12-281,9471,9751,9441,94511,6001,945
2016-12-271,9461,9671,9401,94611,3001,946
2016-12-261,9831,9921,9461,96716,6001,967
2016-12-221,9951,9951,9701,9813,8001,981
2016-12-211,9872,0051,9791,99512,3001,995
2016-12-202,0092,0101,9882,00112,1002,001
2016-12-192,0162,0171,9892,0018,8002,001
2016-12-162,0402,0402,0222,0229,0002,022
2016-12-152,0192,0422,0182,02413,1002,024
2016-12-141,9982,0311,9982,02115,1002,021
2016-12-131,9912,0301,9912,02015,4002,020
2016-12-122,0402,0482,0102,02810,6002,028
2016-12-091,9902,0441,9902,03235,0002,032
2016-12-081,9501,9891,9401,98918,6001,989
2016-12-071,9451,9501,9381,9467,6001,946
2016-12-061,9251,9471,9241,93812,3001,938
2016-12-051,9651,9651,9081,9117,3001,911
2016-12-021,9701,9701,9351,94612,6001,946
2016-12-011,9801,9851,9451,96423,3001,964
2016-11-301,9171,9351,9091,9297,2001,929
2016-11-291,9071,9381,8941,92815,1001,928
2016-11-281,8701,9131,8701,9078,5001,907
2016-11-251,9541,9591,8451,89711,0001,897
2016-11-241,9701,9701,9341,9546,2001,954
2016-11-221,9501,9601,9371,9608,6001,960
2016-11-211,9221,9411,9081,9378,0001,937
2016-11-181,9201,9361,9081,9217,7001,921
2016-11-171,8791,9101,8411,90510,0001,905
2016-11-161,8701,8701,7391,87019,4001,870
2016-11-151,8731,8731,8481,8706,5001,870
2016-11-141,8291,8801,8291,8679,6001,867
2016-11-111,8661,8911,8301,84812,9001,848
2016-11-101,8761,8861,8601,86614,6001,866
2016-11-091,9591,9591,7441,77826,4001,778
2016-11-081,9581,9591,9371,9517,7001,951
2016-11-071,9691,9691,9491,95844,0001,958
2016-11-041,9201,9601,9151,95415,3001,954
2016-11-021,9201,9451,9171,91910,1001,919
2016-11-011,9651,9651,9491,9606,3001,960
2016-10-311,9311,9781,9311,96310,3001,963
2016-10-281,9801,9801,9451,97035,0001,970
2016-10-271,9571,9901,9571,97441,7001,974
2016-10-261,9821,9821,9011,945118,3001,945
2016-10-251,6951,8221,6841,82266,9001,822
2016-10-241,6821,6951,6781,6852,4001,685
2016-10-211,7001,7001,6841,6962,1001,696
2016-10-201,6871,7001,6851,6974,7001,697
2016-10-191,6601,6921,6601,6886,6001,688
2016-10-171,6801,6801,5991,65710,0001,657
2016-10-131,6461,6691,6461,6672,1001,667
2016-10-121,6591,6691,6591,6595,1001,659
2016-10-111,6591,6591,6461,6591,3001,659
2016-10-071,6691,6691,6451,6593,5001,659
2016-10-061,6681,6681,5961,66210,4001,662
2016-10-051,6771,6881,6501,68512,8001,685
2016-10-041,6291,6891,6231,67726,8001,677
2016-10-031,6101,6501,6091,62113,5001,621
2016-09-301,5811,6181,5711,60912,4001,609
2016-09-291,5621,6001,5241,5815,3001,581
2016-09-281,6001,6001,5201,5224,4001,522
2016-09-2731231230231229,0001,560
2016-09-263123123123127,0001,560
2016-09-2330331630331267,0001,560
2016-09-2130730730130615,0001,530
2016-09-2030930930430415,0001,520
2016-09-1630930930530620,0001,530
2016-09-1530630630430615,0001,530
2016-09-1430230930130634,0001,530
2016-09-1331031030430419,0001,520
2016-09-1230031230030524,0001,525
2016-09-0930030130030131,0001,505
2016-09-0830530630330617,0001,530
2016-09-0730230229830017,0001,500
2016-09-0630330530230214,0001,510
2016-09-053033033023024,0001,510
2016-09-022983032983028,0001,510
2016-09-013033032982987,0001,490
2016-08-313003002983009,0001,500
2016-08-302993002993007,0001,500
2016-08-292992992992996,0001,495
2016-08-2629429929229518,0001,475
2016-08-252962982962982,0001,490
2016-08-242992992992993,0001,495
2016-08-2329629929629713,0001,485
2016-08-2228729628629513,0001,475
2016-08-192952952882899,0001,445
2016-08-1828829628829016,0001,450
2016-08-1729030128929625,0001,480
2016-08-1630930929329529,0001,475
2016-08-1530930930430617,0001,530
2016-08-123043043033038,0001,515
2016-08-1030430429730011,0001,500
2016-08-093053053013014,0001,505
2016-08-0830030529630526,0001,525
2016-08-052912922902923,0001,460
2016-08-042922922912916,0001,455
2016-08-0329729728428733,0001,435
2016-08-023023022972979,0001,485
2016-08-0130430429629613,0001,480
2016-07-2931131130730811,0001,540
2016-07-2830130729530725,0001,535
2016-07-2730230329830110,0001,505
2016-07-2630030229829919,0001,495
2016-07-252983002983004,0001,500
2016-07-2229530029229822,0001,490
2016-07-2129729829529528,0001,475
2016-07-2029629629129612,0001,480
2016-07-1929429529429512,0001,475
2016-07-1529429429229448,0001,470
2016-07-1428528728528614,0001,430
2016-07-1328328628328618,0001,430
2016-07-1228428728228244,0001,410
2016-07-1127828427828135,0001,405
2016-07-0828428627827814,0001,390
2016-07-0727528327528110,0001,405
2016-07-0629029027527722,0001,385
2016-07-0529129329129312,0001,465
2016-07-042972972912936,0001,465
2016-07-0129929929229543,0001,475
2016-06-3028929828929618,0001,480
2016-06-292832882832879,0001,435
2016-06-2828028027628021,0001,400
2016-06-2728728727528151,0001,405
2016-06-2429629627127144,0001,355
2016-06-2329429529329312,0001,465
2016-06-2229529629229419,0001,470
2016-06-2130130129929912,0001,495
2016-06-2030330429530125,0001,505
2016-06-1729730429329630,0001,480
2016-06-1630230229029023,0001,450
2016-06-1530130329630118,0001,505
2016-06-1429829829329313,0001,465
2016-06-1330030129829816,0001,490
2016-06-1030030529930352,0001,515
2016-06-093053063043049,0001,520
2016-06-0830030530030518,0001,525
2016-06-073003003003001,0001,500
2016-06-0630630628930032,0001,500
2016-06-0330430630230617,0001,530
2016-06-0230430730330318,0001,515
2016-06-0131031030330722,0001,535
2016-05-313103153103154,0001,575
2016-05-3031532031331522,0001,575
2016-05-2730831430431224,0001,560
2016-05-2631331931231528,0001,575
2016-05-2530832030831333,0001,565
2016-05-2430031230030845,0001,540
2016-05-2329530029529710,0001,485
2016-05-2029429829129714,0001,485
2016-05-1929529929329722,0001,485
2016-05-1829729829329713,0001,485
2016-05-1729230329230225,0001,510
2016-05-1629729729229220,0001,460
2016-05-1329429529129115,0001,455
2016-05-122962962952953,0001,475
2016-05-1129930129729727,0001,485
2016-05-10298306293299124,0001,495
2016-05-0928729328729018,0001,450
2016-05-0628628828628832,0001,440
2016-05-0228928928628726,0001,435
2016-04-2830030029129240,0001,460
2016-04-2729929929629629,0001,480
2016-04-2630030129629920,0001,495
2016-04-2530530530330315,0001,515
2016-04-2229830429830317,0001,515
2016-04-2129530029529832,0001,490
2016-04-2029930129429424,0001,470
2016-04-1929830129830033,0001,500
2016-04-1829730029329336,0001,465
2016-04-1529529829229821,0001,490
2016-04-1429229529229520,0001,475
2016-04-1328929028728937,0001,445
2016-04-1228630128628762,0001,435
2016-04-1129129928928918,0001,445
2016-04-0828929128628831,0001,440
2016-04-0728929028728721,0001,435
2016-04-0629429528528954,0001,445
2016-04-0529729729029216,0001,460
2016-04-0429429929429726,0001,485
2016-04-0130330329129154,0001,455
2016-03-3131231230430421,0001,520
2016-03-303133153123129,0001,560
2016-03-2931231630831217,0001,560
2016-03-2831731731231330,0001,565
2016-03-2530931530931217,0001,560
2016-03-2431631630830915,0001,545
2016-03-2331831931231315,0001,565
2016-03-2232032031531829,0001,590
2016-03-18316320307312511,0001,560
2016-03-1732532731131247,0001,560
2016-03-1632732932632673,0001,630
2016-03-1532332732032772,0001,635
2016-03-1431533031532291,0001,610
2016-03-1130631230431285,0001,560
2016-03-1030030830030677,0001,530
2016-03-0929930029729868,0001,490
2016-03-0830030129629962,0001,495
2016-03-0729930029629878,0001,490
2016-03-0429730029529877,0001,490
2016-03-0329730029629792,0001,485
2016-03-0230330529930054,0001,500
2016-03-0129530129429922,0001,495
2016-02-2930130229429421,0001,470
2016-02-263033053013019,0001,505
2016-02-2529630329630123,0001,505
2016-02-2430130729830128,0001,505
2016-02-2330730730030231,0001,510
2016-02-2230530930230723,0001,535
2016-02-1930630730330415,0001,520
2016-02-1831431430430816,0001,540
2016-02-1730330430330431,0001,520
2016-02-1631431430330336,0001,515
2016-02-1530631729831324,0001,565
2016-02-1231031630130142,0001,505
2016-02-1033133232232366,0001,615
2016-02-0933433532733161,0001,655
2016-02-0832533432533415,0001,670
2016-02-0533033332532551,0001,625
2016-02-0431733331733051,0001,650
2016-02-0332132131531740,0001,585
2016-02-0232432531532171,0001,605
2016-02-0131532431532424,0001,620
2016-01-2930031230031150,0001,555
2016-01-2830030429930124,0001,505
2016-01-2730130629930637,0001,530
2016-01-2631831829429541,0001,475
2016-01-253263263183219,0001,605
2016-01-2230832630732440,0001,620
2016-01-2130831629130856,0001,540
2016-01-2032732830830828,0001,540
2016-01-1933433432732720,0001,635
2016-01-1832933332933013,0001,650
2016-01-153343363343359,0001,675
2016-01-1433534032932941,0001,645
2016-01-1333434133434017,0001,700
2016-01-1234034033233224,0001,660
2016-01-0834434434034024,0001,700
2016-01-0735035134434420,0001,720
2016-01-0635235334635115,0001,755
2016-01-0535235535235515,0001,775
2016-01-0435235635235311,0001,765

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