5464 モリ工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,432	2,452	2,394	2,397	8,200	479.40
2018-12-27	2,400	2,500	2,400	2,466	7,900	493.20
2018-12-26	2,212	2,328	2,212	2,328	13,200	465.60
2018-12-25	2,250	2,265	2,182	2,212	16,200	442.40
2018-12-21	2,300	2,339	2,231	2,300	19,500	460
2018-12-20	2,450	2,450	2,328	2,334	11,700	466.80
2018-12-19	2,462	2,505	2,454	2,461	11,100	492.20
2018-12-18	2,484	2,485	2,442	2,482	8,100	496.40
2018-12-17	2,534	2,542	2,490	2,490	13,600	498
2018-12-14	2,559	2,561	2,527	2,534	12,800	506.80
2018-12-13	2,518	2,607	2,490	2,583	9,400	516.60
2018-12-12	2,480	2,531	2,480	2,484	7,900	496.80
2018-12-11	2,487	2,500	2,455	2,464	11,300	492.80
2018-12-10	2,497	2,520	2,431	2,487	12,200	497.40
2018-12-07	2,535	2,542	2,486	2,511	12,400	502.20
2018-12-06	2,619	2,619	2,512	2,531	19,200	506.20
2018-12-05	2,634	2,720	2,623	2,643	11,600	528.60
2018-12-04	2,778	2,778	2,698	2,703	10,300	540.60
2018-12-03	2,705	2,788	2,705	2,762	10,600	552.40
2018-11-30	2,671	2,722	2,671	2,716	3,900	543.20
2018-11-29	2,663	2,727	2,663	2,683	6,200	536.60
2018-11-28	2,632	2,672	2,631	2,662	4,100	532.40
2018-11-27	2,647	2,652	2,598	2,632	6,300	526.40
2018-11-26	2,590	2,686	2,589	2,674	13,700	534.80
2018-11-22	2,625	2,636	2,582	2,609	6,700	521.80
2018-11-21	2,622	2,645	2,591	2,645	5,800	529
2018-11-20	2,688	2,688	2,622	2,640	5,900	528
2018-11-19	2,673	2,695	2,620	2,689	12,100	537.80
2018-11-16	2,800	2,800	2,621	2,673	16,900	534.60
2018-11-15	2,800	2,812	2,751	2,774	11,300	554.80
2018-11-14	2,943	2,943	2,771	2,771	18,300	554.20
2018-11-13	2,999	2,999	2,908	2,943	11,000	588.60
2018-11-12	3,175	3,175	3,005	3,030	14,800	606
2018-11-09	3,190	3,245	3,165	3,200	31,700	640
2018-11-08	3,130	3,215	3,130	3,205	17,900	641
2018-11-07	3,110	3,155	3,045	3,130	28,500	626
2018-11-06	3,040	3,120	3,010	3,110	17,300	622
2018-11-05	2,998	3,055	2,947	3,035	37,900	607
2018-11-02	2,966	3,040	2,914	3,015	32,300	603
2018-11-01	2,800	3,005	2,800	2,966	54,700	593.20
2018-10-31	2,570	2,787	2,555	2,787	32,600	557.40
2018-10-30	2,460	2,567	2,460	2,556	25,200	511.20
2018-10-29	2,512	2,557	2,472	2,481	14,600	496.20
2018-10-26	2,604	2,636	2,505	2,507	10,400	501.40
2018-10-25	2,640	2,640	2,564	2,600	35,600	520
2018-10-24	2,661	2,683	2,615	2,663	14,100	532.60
2018-10-23	2,630	2,655	2,619	2,622	20,500	524.40
2018-10-22	2,622	2,667	2,573	2,639	18,700	527.80
2018-10-19	2,635	2,649	2,609	2,622	11,100	524.40
2018-10-18	2,653	2,667	2,627	2,642	15,300	528.40
2018-10-17	2,644	2,653	2,638	2,650	11,900	530
2018-10-16	2,613	2,623	2,590	2,623	11,900	524.60
2018-10-15	2,701	2,722	2,603	2,612	17,300	522.40
2018-10-12	2,623	2,674	2,609	2,670	17,600	534
2018-10-11	2,761	2,761	2,577	2,578	31,400	515.60
2018-10-10	2,893	2,893	2,809	2,811	13,300	562.20
2018-10-09	2,931	2,931	2,834	2,843	12,100	568.60
2018-10-05	2,985	2,985	2,940	2,940	5,700	588
2018-10-04	3,025	3,055	2,980	2,986	9,400	597.20
2018-10-03	3,095	3,095	2,971	2,973	13,000	594.60
2018-10-02	3,100	3,115	3,095	3,100	11,100	620
2018-10-01	3,095	3,105	3,075	3,080	7,100	616
2018-09-28	3,100	3,140	3,095	3,110	5,500	622
2018-09-27	3,155	3,175	3,070	3,070	9,200	614
2018-09-26	3,140	3,180	3,075	3,155	8,700	631
2018-09-25	3,110	3,180	3,095	3,180	12,300	636
2018-09-21	3,095	3,155	3,070	3,080	13,800	616
2018-09-20	3,060	3,090	3,050	3,090	7,100	618
2018-09-19	3,055	3,080	3,040	3,070	11,800	614
2018-09-18	2,974	3,075	2,974	3,020	11,700	604
2018-09-14	2,901	2,973	2,901	2,948	12,600	589.60
2018-09-13	2,842	2,889	2,842	2,886	4,700	577.20
2018-09-12	2,909	2,909	2,801	2,840	10,300	568
2018-09-11	2,896	2,905	2,876	2,898	10,900	579.60
2018-09-10	2,885	2,917	2,878	2,896	8,900	579.20
2018-09-07	2,870	2,876	2,855	2,868	5,000	573.60
2018-09-06	2,899	2,906	2,853	2,866	18,000	573.20
2018-09-05	2,900	2,913	2,893	2,899	5,900	579.80
2018-09-04	2,911	2,922	2,908	2,909	4,700	581.80
2018-09-03	2,931	2,943	2,910	2,915	2,400	583
2018-08-31	2,930	2,958	2,930	2,944	5,100	588.80
2018-08-30	2,995	2,995	2,963	2,964	6,500	592.80
2018-08-29	2,932	2,982	2,932	2,962	6,200	592.40
2018-08-28	2,962	2,992	2,953	2,953	6,800	590.60
2018-08-27	2,913	2,987	2,913	2,968	7,000	593.60
2018-08-24	2,943	2,943	2,909	2,911	5,900	582.20
2018-08-23	2,936	2,936	2,912	2,912	4,100	582.40
2018-08-22	2,923	2,938	2,923	2,926	3,400	585.20
2018-08-21	2,917	2,937	2,895	2,922	5,900	584.40
2018-08-20	2,960	3,010	2,935	2,937	4,100	587.40
2018-08-17	2,943	2,969	2,943	2,959	1,800	591.80
2018-08-16	2,950	2,950	2,921	2,943	7,100	588.60
2018-08-15	2,960	2,979	2,955	2,971	7,600	594.20
2018-08-14	2,962	2,999	2,962	2,991	6,600	598.20
2018-08-13	3,050	3,050	2,962	2,962	5,600	592.40
2018-08-10	3,120	3,120	3,040	3,050	12,100	610
2018-08-09	3,140	3,150	3,105	3,120	8,800	624
2018-08-08	3,155	3,185	3,135	3,140	3,900	628
2018-08-07	3,115	3,155	3,115	3,140	4,200	628
2018-08-06	3,130	3,145	3,105	3,120	6,900	624
2018-08-03	3,150	3,155	3,110	3,110	7,200	622
2018-08-02	3,260	3,260	3,100	3,145	11,700	629
2018-08-01	3,205	3,265	3,135	3,210	23,500	642
2018-07-31	3,180	3,430	3,140	3,430	25,100	686
2018-07-30	3,120	3,165	3,005	3,110	12,300	622
2018-07-27	3,060	3,100	3,055	3,095	6,500	619
2018-07-26	3,020	3,060	3,015	3,055	3,700	611
2018-07-25	3,000	3,045	3,000	3,020	5,200	604
2018-07-24	2,998	3,005	2,981	2,998	3,600	599.60
2018-07-23	2,987	3,020	2,986	2,997	2,500	599.40
2018-07-20	3,015	3,030	2,984	2,987	2,100	597.40
2018-07-19	3,040	3,075	3,025	3,045	3,800	609
2018-07-18	3,120	3,145	2,993	3,040	12,300	608
2018-07-17	3,095	3,185	3,065	3,120	12,400	624
2018-07-13	2,934	2,974	2,934	2,974	3,200	594.80
2018-07-12	2,902	2,955	2,902	2,932	4,200	586.40
2018-07-11	3,005	3,010	2,891	2,892	18,000	578.40
2018-07-10	3,035	3,055	3,005	3,025	7,200	605
2018-07-09	2,970	3,000	2,965	2,993	5,200	598.60
2018-07-06	2,924	2,967	2,924	2,943	11,900	588.60
2018-07-05	2,972	2,974	2,909	2,923	8,900	584.60
2018-07-04	2,961	2,994	2,961	2,977	3,100	595.40
2018-07-03	3,005	3,010	2,970	2,985	7,600	597
2018-07-02	3,135	3,135	3,005	3,010	15,900	602
2018-06-29	3,095	3,150	3,065	3,115	7,700	623
2018-06-28	3,115	3,125	3,075	3,120	6,600	624
2018-06-27	3,090	3,090	3,055	3,080	7,900	616
2018-06-26	3,035	3,120	3,035	3,110	5,300	622
2018-06-25	3,045	3,115	3,000	3,030	22,100	606
2018-06-22	3,060	3,125	3,020	3,115	5,500	623
2018-06-21	3,100	3,115	3,085	3,085	3,700	617
2018-06-20	3,175	3,175	3,075	3,100	11,700	620
2018-06-19	3,270	3,275	3,140	3,150	8,900	630
2018-06-18	3,235	3,265	3,185	3,265	7,000	653
2018-06-15	3,345	3,345	3,195	3,235	17,900	647
2018-06-14	3,375	3,375	3,305	3,310	8,700	662
2018-06-13	3,315	3,435	3,315	3,410	8,200	682
2018-06-12	3,365	3,365	3,310	3,325	3,800	665
2018-06-11	3,300	3,370	3,290	3,365	9,300	673
2018-06-08	3,310	3,360	3,285	3,345	15,000	669
2018-06-07	3,375	3,405	3,315	3,355	7,400	671
2018-06-06	3,395	3,415	3,345	3,370	10,000	674
2018-06-05	3,475	3,475	3,390	3,420	8,700	684
2018-06-04	3,345	3,460	3,345	3,445	7,300	689
2018-06-01	3,335	3,340	3,300	3,320	9,500	664
2018-05-31	3,470	3,485	3,340	3,355	16,300	671
2018-05-30	3,355	3,485	3,305	3,460	22,000	692
2018-05-29	3,440	3,450	3,370	3,420	7,700	684
2018-05-28	3,450	3,460	3,400	3,460	6,600	692
2018-05-25	3,425	3,455	3,390	3,430	11,500	686
2018-05-24	3,485	3,485	3,410	3,425	8,900	685
2018-05-23	3,465	3,485	3,425	3,460	8,100	692
2018-05-22	3,500	3,570	3,450	3,470	8,800	694
2018-05-21	3,595	3,595	3,505	3,520	9,500	704
2018-05-18	3,500	3,590	3,485	3,560	14,700	712
2018-05-17	3,485	3,485	3,450	3,475	8,500	695
2018-05-16	3,430	3,480	3,395	3,475	10,000	695
2018-05-15	3,465	3,465	3,430	3,440	10,300	688
2018-05-14	3,435	3,465	3,380	3,455	21,700	691
2018-05-11	3,420	3,440	3,395	3,435	14,900	687
2018-05-10	3,390	3,480	3,390	3,465	12,900	693
2018-05-09	3,350	3,410	3,325	3,390	29,100	678
2018-05-08	3,390	3,435	3,300	3,420	46,300	684
2018-05-07	3,320	3,375	3,290	3,370	12,300	674
2018-05-02	3,215	3,330	3,210	3,315	25,100	663
2018-05-01	3,290	3,310	3,175	3,210	15,600	642
2018-04-27	3,355	3,355	3,215	3,305	23,600	661
2018-04-26	3,375	3,380	3,335	3,360	21,300	672
2018-04-25	3,315	3,380	3,310	3,365	11,500	673
2018-04-24	3,325	3,325	3,260	3,315	19,400	663
2018-04-23	3,150	3,350	3,150	3,300	32,600	660
2018-04-20	3,055	3,120	3,035	3,105	11,200	621
2018-04-19	3,000	3,060	2,989	3,055	23,200	611
2018-04-18	3,005	3,010	2,964	2,996	24,800	599.20
2018-04-17	3,060	3,060	3,005	3,015	7,400	603
2018-04-16	3,100	3,100	3,030	3,060	8,400	612
2018-04-13	3,045	3,080	3,005	3,070	11,400	614
2018-04-12	3,035	3,035	2,955	2,991	13,200	598.20
2018-04-11	3,075	3,075	3,050	3,050	5,300	610
2018-04-10	3,015	3,090	2,986	3,080	12,300	616
2018-04-09	3,050	3,050	2,981	3,025	11,400	605
2018-04-06	3,110	3,115	3,050	3,055	9,100	611
2018-04-05	3,115	3,140	3,105	3,115	8,100	623
2018-04-04	3,125	3,160	3,085	3,095	12,700	619
2018-04-03	3,100	3,140	3,100	3,125	5,600	625
2018-03-30	3,160	3,185	3,095	3,135	9,900	627
2018-03-29	3,180	3,190	3,035	3,120	12,100	624
2018-03-28	3,110	3,230	3,110	3,160	8,500	632
2018-03-27	3,160	3,270	3,160	3,230	12,900	646
2018-03-26	3,035	3,130	3,000	3,130	15,600	626
2018-03-23	3,100	3,160	3,055	3,105	20,200	621
2018-03-22	3,240	3,305	3,185	3,290	12,800	658
2018-03-20	3,195	3,230	3,195	3,215	4,700	643
2018-03-19	3,260	3,270	3,170	3,200	6,900	640
2018-03-16	3,320	3,320	3,210	3,260	13,300	652
2018-03-15	3,335	3,350	3,260	3,295	9,100	659
2018-03-14	3,300	3,340	3,265	3,335	10,200	667
2018-03-13	3,315	3,335	3,255	3,305	13,400	661
2018-03-12	3,405	3,430	3,310	3,335	20,900	667
2018-03-09	3,180	3,370	3,155	3,305	59,900	661
2018-03-08	3,185	3,210	3,065	3,120	27,500	624
2018-03-07	3,260	3,260	3,150	3,155	24,900	631
2018-03-06	3,305	3,340	3,255	3,260	13,200	652
2018-03-05	3,380	3,380	3,255	3,260	16,400	652
2018-03-02	3,450	3,450	3,350	3,365	32,000	673
2018-03-01	3,605	3,605	3,505	3,520	19,900	704
2018-02-28	3,735	3,760	3,625	3,645	21,300	729
2018-02-27	3,785	3,815	3,745	3,755	7,200	751
2018-02-26	3,755	3,780	3,705	3,770	8,200	754
2018-02-23	3,745	3,780	3,695	3,715	15,100	743
2018-02-22	3,800	3,835	3,760	3,770	16,700	754
2018-02-21	3,965	3,965	3,800	3,845	31,100	769
2018-02-20	4,040	4,040	3,955	4,005	8,500	801
2018-02-19	4,065	4,095	4,060	4,065	9,900	813
2018-02-16	4,235	4,240	4,030	4,040	19,700	808
2018-02-15	3,945	4,225	3,930	4,195	33,500	839
2018-02-14	3,990	4,040	3,890	3,920	26,400	784
2018-02-13	4,020	4,025	3,950	3,990	32,400	798
2018-02-09	3,815	3,980	3,730	3,950	43,900	790
2018-02-08	3,780	3,880	3,780	3,860	26,200	772
2018-02-07	3,865	3,920	3,780	3,780	35,100	756
2018-02-06	4,040	4,040	3,650	3,725	71,900	745
2018-02-05	4,285	4,320	4,125	4,160	43,900	832
2018-02-02	4,450	4,460	4,220	4,285	38,000	857
2018-02-01	4,270	4,475	4,240	4,450	48,900	890
2018-01-31	3,850	4,365	3,830	4,200	77,600	840
2018-01-30	3,895	3,930	3,860	3,875	11,500	775
2018-01-29	3,790	3,930	3,765	3,900	13,300	780
2018-01-26	3,780	3,850	3,775	3,775	7,600	755
2018-01-25	3,825	3,825	3,780	3,800	6,700	760
2018-01-24	3,845	3,865	3,840	3,845	4,300	769
2018-01-23	3,805	3,860	3,805	3,855	5,000	771
2018-01-22	3,850	3,870	3,765	3,790	8,900	758
2018-01-19	3,845	3,920	3,840	3,845	9,800	769
2018-01-18	3,915	3,945	3,835	3,850	15,600	770
2018-01-17	3,860	3,915	3,845	3,905	14,700	781
2018-01-16	3,885	3,970	3,870	3,895	11,100	779
2018-01-15	3,940	3,940	3,850	3,865	7,400	773
2018-01-12	3,935	3,945	3,860	3,890	11,000	778
2018-01-11	3,975	4,120	3,880	3,945	30,700	789
2018-01-10	3,850	3,975	3,805	3,970	30,500	794
2018-01-09	3,720	3,850	3,710	3,775	46,500	755
2018-01-05	3,620	3,650	3,600	3,650	11,000	730
2018-01-04	3,580	3,615	3,560	3,615	8,500	723

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