5464 モリ工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,565	3,590	3,550	3,550	4,500	710
2017-12-28	3,550	3,575	3,550	3,555	3,700	711
2017-12-27	3,515	3,555	3,515	3,555	2,700	711
2017-12-26	3,550	3,570	3,515	3,515	10,000	703
2017-12-25	3,550	3,580	3,540	3,575	5,100	715
2017-12-22	3,525	3,570	3,520	3,555	15,900	711
2017-12-21	3,550	3,550	3,505	3,535	3,500	707
2017-12-20	3,485	3,550	3,485	3,520	5,500	704
2017-12-19	3,510	3,525	3,495	3,495	5,100	699
2017-12-18	3,550	3,560	3,485	3,495	13,700	699
2017-12-15	3,540	3,540	3,495	3,525	6,000	705
2017-12-14	3,500	3,540	3,460	3,525	7,100	705
2017-12-13	3,550	3,575	3,450	3,460	15,700	692
2017-12-12	3,570	3,630	3,565	3,580	22,100	716
2017-12-11	3,435	3,540	3,430	3,535	12,600	707
2017-12-08	3,375	3,465	3,375	3,455	14,200	691
2017-12-07	3,405	3,455	3,375	3,445	6,600	689
2017-12-06	3,480	3,485	3,395	3,405	7,300	681
2017-12-05	3,490	3,495	3,445	3,480	8,000	696
2017-12-04	3,455	3,530	3,435	3,490	17,500	698
2017-12-01	3,495	3,510	3,425	3,475	11,500	695
2017-11-30	3,585	3,585	3,495	3,495	17,500	699
2017-11-29	3,570	3,580	3,535	3,550	18,600	710
2017-11-28	3,585	3,585	3,505	3,515	10,300	703
2017-11-27	3,600	3,600	3,485	3,590	21,500	718
2017-11-24	3,495	3,535	3,395	3,535	20,900	707
2017-11-22	3,455	3,520	3,400	3,495	23,000	699
2017-11-21	3,560	3,565	3,415	3,450	16,600	690
2017-11-20	3,445	3,615	3,440	3,590	16,500	718
2017-11-17	3,430	3,460	3,310	3,445	29,500	689
2017-11-16	3,375	3,530	3,365	3,470	30,000	694
2017-11-15	3,330	3,355	3,245	3,305	44,000	661
2017-11-13	3,470	3,540	3,400	3,510	24,000	702
2017-11-10	3,485	3,550	3,455	3,470	21,900	694
2017-11-09	3,630	3,655	3,475	3,540	21,600	708
2017-11-08	3,455	3,580	3,455	3,560	16,100	712
2017-11-07	3,540	3,690	3,540	3,565	23,800	713
2017-11-06	3,500	3,550	3,500	3,540	11,500	708
2017-11-02	3,650	3,650	3,450	3,530	27,800	706
2017-11-01	3,560	3,700	3,560	3,650	49,200	730
2017-10-31	3,400	3,545	3,265	3,515	74,400	703
2017-10-30	3,280	3,440	3,280	3,400	57,500	680
2017-10-27	3,320	3,335	3,265	3,275	28,000	655
2017-10-26	3,170	3,320	3,140	3,320	108,700	664
2017-10-25	2,901	3,190	2,892	3,135	151,300	627
2017-10-24	2,845	2,886	2,831	2,886	15,700	577.20
2017-10-23	2,775	2,849	2,775	2,845	16,000	569
2017-10-20	2,742	2,775	2,742	2,775	8,300	555
2017-10-19	2,738	2,762	2,737	2,755	8,600	551
2017-10-18	2,743	2,769	2,721	2,760	11,000	552
2017-10-17	2,718	2,750	2,692	2,730	16,000	546
2017-10-16	2,661	2,713	2,643	2,705	22,800	541
2017-10-13	2,618	2,661	2,618	2,636	13,100	527.20
2017-10-12	2,630	2,647	2,603	2,622	8,100	524.40
2017-10-11	2,632	2,632	2,591	2,606	5,700	521.20
2017-10-10	2,680	2,680	2,624	2,628	11,500	525.60
2017-10-06	2,629	2,680	2,626	2,680	8,300	536
2017-10-05	2,640	2,650	2,613	2,637	2,600	527.40
2017-10-04	2,660	2,660	2,633	2,643	4,300	528.60
2017-10-03	2,658	2,659	2,617	2,659	6,400	531.80
2017-10-02	2,629	2,664	2,589	2,658	17,700	531.60
2017-09-29	2,614	2,618	2,586	2,610	6,600	522
2017-09-28	2,596	2,609	2,568	2,609	6,100	521.80
2017-09-27	2,574	2,596	2,563	2,596	4,000	519.20
2017-09-26	2,551	2,600	2,530	2,599	8,700	519.80
2017-09-25	2,569	2,600	2,554	2,564	7,200	512.80
2017-09-22	2,601	2,601	2,534	2,542	5,400	508.40
2017-09-21	2,614	2,614	2,562	2,574	7,200	514.80
2017-09-20	2,570	2,614	2,568	2,614	7,200	522.80
2017-09-19	2,594	2,594	2,561	2,585	8,700	517
2017-09-15	2,560	2,560	2,530	2,549	4,900	509.80
2017-09-14	2,579	2,579	2,533	2,542	6,100	508.40
2017-09-13	2,551	2,569	2,550	2,566	5,200	513.20
2017-09-12	2,540	2,560	2,529	2,557	7,700	511.40
2017-09-11	2,534	2,562	2,523	2,540	4,900	508
2017-09-08	2,500	2,546	2,500	2,506	12,300	501.20
2017-09-07	2,503	2,535	2,503	2,506	8,800	501.20
2017-09-06	2,520	2,525	2,485	2,501	6,900	500.20
2017-09-05	2,604	2,608	2,505	2,531	8,500	506.20
2017-09-04	2,650	2,663	2,548	2,568	17,300	513.60
2017-09-01	2,559	2,645	2,529	2,645	19,900	529
2017-08-31	2,498	2,570	2,477	2,544	16,200	508.80
2017-08-30	2,460	2,496	2,444	2,495	4,800	499
2017-08-29	2,424	2,454	2,424	2,454	3,900	490.80
2017-08-28	2,433	2,448	2,426	2,446	3,900	489.20
2017-08-25	2,425	2,440	2,414	2,433	4,000	486.60
2017-08-24	2,418	2,430	2,401	2,425	5,600	485
2017-08-23	2,456	2,456	2,415	2,439	5,400	487.80
2017-08-22	2,415	2,458	2,415	2,441	9,800	488.20
2017-08-21	2,415	2,456	2,413	2,446	5,800	489.20
2017-08-18	2,440	2,468	2,431	2,433	7,600	486.60
2017-08-17	2,495	2,495	2,463	2,477	5,100	495.40
2017-08-16	2,480	2,489	2,455	2,484	10,700	496.80
2017-08-15	2,420	2,478	2,411	2,459	12,900	491.80
2017-08-14	2,394	2,411	2,376	2,405	7,500	481
2017-08-10	2,394	2,430	2,389	2,422	5,800	484.40
2017-08-09	2,450	2,455	2,377	2,387	13,000	477.40
2017-08-08	2,445	2,466	2,439	2,466	8,000	493.20
2017-08-07	2,445	2,460	2,439	2,451	7,700	490.20
2017-08-04	2,398	2,430	2,398	2,426	8,600	485.20
2017-08-03	2,394	2,403	2,382	2,394	6,000	478.80
2017-08-02	2,383	2,385	2,368	2,384	8,300	476.80
2017-08-01	2,397	2,397	2,361	2,368	15,200	473.60
2017-07-31	2,338	2,444	2,335	2,359	65,900	471.80
2017-07-28	2,333	2,340	2,310	2,334	10,800	466.80
2017-07-27	2,258	2,356	2,258	2,330	23,100	466
2017-07-26	2,235	2,253	2,235	2,248	4,600	449.60
2017-07-25	2,250	2,252	2,237	2,237	4,500	447.40
2017-07-24	2,239	2,246	2,236	2,246	5,900	449.20
2017-07-21	2,249	2,252	2,234	2,239	4,900	447.80
2017-07-20	2,250	2,255	2,243	2,250	1,900	450
2017-07-19	2,244	2,267	2,227	2,250	10,200	450
2017-07-18	2,280	2,280	2,235	2,244	8,900	448.80
2017-07-14	2,244	2,265	2,244	2,255	6,500	451
2017-07-13	2,258	2,260	2,232	2,254	3,700	450.80
2017-07-12	2,259	2,275	2,247	2,254	11,700	450.80
2017-07-11	2,266	2,279	2,256	2,256	3,400	451.20
2017-07-10	2,264	2,287	2,242	2,265	8,300	453
2017-07-07	2,271	2,293	2,254	2,265	6,200	453
2017-07-06	2,301	2,301	2,202	2,271	5,700	454.20
2017-07-05	2,292	2,309	2,281	2,308	10,600	461.60
2017-07-04	2,302	2,304	2,284	2,292	11,200	458.40
2017-07-03	2,306	2,327	2,288	2,301	11,500	460.20
2017-06-30	2,308	2,313	2,273	2,310	8,400	462
2017-06-29	2,272	2,327	2,251	2,313	15,000	462.60
2017-06-28	2,219	2,247	2,219	2,245	6,500	449
2017-06-27	2,215	2,223	2,205	2,219	4,700	443.80
2017-06-26	2,211	2,216	2,205	2,207	3,000	441.40
2017-06-23	2,212	2,215	2,207	2,211	2,300	442.20
2017-06-22	2,221	2,234	2,211	2,211	3,100	442.20
2017-06-21	2,212	2,239	2,212	2,219	6,600	443.80
2017-06-20	2,225	2,229	2,218	2,220	6,700	444
2017-06-19	2,211	2,218	2,202	2,202	3,200	440.40
2017-06-16	2,225	2,225	2,202	2,212	8,000	442.40
2017-06-15	2,220	2,221	2,208	2,209	6,500	441.80
2017-06-14	2,228	2,234	2,203	2,208	8,900	441.60
2017-06-13	2,256	2,256	2,213	2,219	12,200	443.80
2017-06-12	2,264	2,269	2,255	2,255	8,300	451
2017-06-09	2,261	2,275	2,254	2,255	7,900	451
2017-06-08	2,280	2,286	2,273	2,275	5,800	455
2017-06-07	2,267	2,287	2,267	2,280	6,900	456
2017-06-06	2,295	2,295	2,267	2,269	5,100	453.80
2017-06-05	2,322	2,322	2,283	2,295	6,200	459
2017-06-02	2,315	2,335	2,314	2,335	13,600	467
2017-06-01	2,306	2,318	2,301	2,315	4,000	463
2017-05-31	2,340	2,340	2,273	2,294	12,600	458.80
2017-05-30	2,332	2,335	2,326	2,335	2,800	467
2017-05-29	2,347	2,348	2,331	2,333	2,500	466.60
2017-05-26	2,382	2,382	2,345	2,345	5,800	469
2017-05-25	2,384	2,406	2,384	2,387	4,800	477.40
2017-05-24	2,392	2,407	2,390	2,407	3,900	481.40
2017-05-23	2,395	2,395	2,386	2,387	4,100	477.40
2017-05-22	2,358	2,400	2,358	2,393	16,700	478.60
2017-05-19	2,389	2,389	2,354	2,382	7,900	476.40
2017-05-18	2,316	2,390	2,314	2,390	15,200	478
2017-05-17	2,363	2,366	2,328	2,365	8,600	473
2017-05-16	2,354	2,365	2,353	2,364	8,200	472.80
2017-05-15	2,364	2,364	2,333	2,353	8,500	470.60
2017-05-12	2,386	2,386	2,333	2,350	13,800	470
2017-05-11	2,391	2,391	2,373	2,387	13,100	477.40
2017-05-10	2,375	2,389	2,351	2,389	12,600	477.80
2017-05-09	2,300	2,390	2,300	2,375	29,100	475
2017-05-08	2,392	2,392	2,232	2,299	58,900	459.80
2017-05-02	2,284	2,302	2,272	2,292	12,800	458.40
2017-05-01	2,280	2,299	2,263	2,285	19,700	457
2017-04-28	2,132	2,259	2,132	2,236	33,900	447.20
2017-04-27	2,135	2,135	2,120	2,132	12,600	426.40
2017-04-26	2,109	2,123	2,096	2,121	5,600	424.20
2017-04-25	2,055	2,111	2,055	2,109	6,100	421.80
2017-04-24	2,124	2,124	2,081	2,083	5,400	416.60
2017-04-21	2,050	2,085	2,048	2,081	6,700	416.20
2017-04-20	2,029	2,053	2,021	2,041	5,800	408.20
2017-04-19	2,041	2,041	2,016	2,022	7,200	404.40
2017-04-18	2,057	2,057	2,037	2,041	7,300	408.20
2017-04-17	2,047	2,057	2,028	2,039	7,100	407.80
2017-04-14	2,021	2,055	2,009	2,036	6,800	407.20
2017-04-13	2,039	2,039	2,000	2,027	6,600	405.40
2017-04-12	2,001	2,055	1,996	2,049	12,900	409.80
2017-04-11	2,032	2,032	2,002	2,002	8,100	400.40
2017-04-10	2,063	2,070	2,030	2,032	10,300	406.40
2017-04-07	2,072	2,093	2,049	2,063	11,300	412.60
2017-04-06	2,154	2,157	2,060	2,060	24,700	412
2017-04-05	2,207	2,222	2,171	2,171	19,500	434.20
2017-04-04	2,209	2,222	2,184	2,217	13,000	443.40
2017-04-03	2,240	2,249	2,174	2,211	14,000	442.20
2017-03-31	2,261	2,298	2,218	2,218	10,000	443.60
2017-03-30	2,252	2,277	2,252	2,257	4,100	451.40
2017-03-29	2,240	2,288	2,240	2,283	6,300	456.60
2017-03-28	2,255	2,255	2,235	2,243	8,500	448.60
2017-03-27	2,241	2,241	2,213	2,213	7,000	442.60
2017-03-24	2,221	2,252	2,221	2,240	3,200	448
2017-03-23	2,268	2,268	2,230	2,239	5,500	447.80
2017-03-22	2,287	2,290	2,271	2,271	6,600	454.20
2017-03-21	2,331	2,331	2,285	2,290	6,200	458
2017-03-17	2,300	2,306	2,296	2,296	6,500	459.20
2017-03-16	2,279	2,315	2,275	2,306	7,100	461.20
2017-03-15	2,325	2,325	2,282	2,288	10,400	457.60
2017-03-14	2,343	2,349	2,325	2,325	3,800	465
2017-03-13	2,356	2,356	2,335	2,335	9,600	467
2017-03-10	2,394	2,410	2,363	2,364	19,700	472.80
2017-03-09	2,324	2,374	2,324	2,371	13,600	474.20
2017-03-08	2,355	2,358	2,320	2,324	14,400	464.80
2017-03-07	2,385	2,385	2,353	2,353	12,000	470.60
2017-03-06	2,390	2,390	2,365	2,370	14,600	474
2017-03-03	2,382	2,382	2,371	2,372	8,800	474.40
2017-03-02	2,372	2,389	2,367	2,380	17,200	476
2017-03-01	2,388	2,388	2,354	2,355	20,000	471
2017-02-28	2,408	2,436	2,378	2,388	19,800	477.60
2017-02-27	2,450	2,490	2,404	2,421	17,200	484.20
2017-02-24	2,435	2,515	2,435	2,493	20,800	498.60
2017-02-23	2,531	2,531	2,425	2,435	33,200	487
2017-02-22	2,398	2,531	2,398	2,527	58,300	505.40
2017-02-21	2,319	2,368	2,318	2,368	9,800	473.60
2017-02-20	2,315	2,330	2,311	2,319	3,900	463.80
2017-02-17	2,341	2,344	2,315	2,319	9,700	463.80
2017-02-16	2,359	2,369	2,257	2,341	27,100	468.20
2017-02-15	2,382	2,386	2,358	2,359	18,200	471.80
2017-02-14	2,364	2,372	2,349	2,357	13,200	471.40
2017-02-13	2,394	2,398	2,341	2,350	21,500	470
2017-02-10	2,416	2,446	2,350	2,366	46,300	473.20
2017-02-09	2,495	2,503	2,369	2,370	48,400	474
2017-02-08	2,442	2,520	2,442	2,514	67,600	502.80
2017-02-07	2,398	2,499	2,398	2,440	66,000	488
2017-02-06	2,279	2,471	2,279	2,396	63,200	479.20
2017-02-03	2,250	2,305	2,244	2,277	32,600	455.40
2017-02-02	2,200	2,288	2,196	2,244	49,600	448.80
2017-02-01	2,088	2,200	2,070	2,184	61,700	436.80
2017-01-31	2,005	2,077	1,958	2,074	52,200	414.80
2017-01-30	2,007	2,028	2,007	2,016	7,300	403.20
2017-01-27	2,074	2,074	2,037	2,037	4,500	407.40
2017-01-26	2,046	2,074	2,046	2,061	8,600	412.20
2017-01-25	2,048	2,064	2,032	2,046	12,200	409.20
2017-01-24	2,033	2,046	2,031	2,044	7,800	408.80
2017-01-23	2,018	2,044	2,005	2,036	10,400	407.20
2017-01-20	1,998	2,021	1,983	2,018	8,000	403.60
2017-01-19	1,955	1,999	1,954	1,998	11,800	399.60
2017-01-18	1,987	1,987	1,920	1,953	15,000	390.60
2017-01-17	2,021	2,021	1,990	1,992	6,700	398.40
2017-01-16	2,028	2,028	2,000	2,010	5,000	402
2017-01-13	1,994	2,027	1,976	2,027	11,800	405.40
2017-01-12	2,011	2,014	1,979	1,994	12,400	398.80
2017-01-11	2,013	2,022	2,008	2,010	6,100	402
2017-01-10	2,000	2,022	1,975	2,013	15,500	402.60
2017-01-06	1,997	2,000	1,991	1,991	7,400	398.20
2017-01-05	2,006	2,025	1,982	1,997	9,500	399.40
2017-01-04	1,937	2,006	1,937	2,006	15,500	401.20

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