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
2018-12-282,4322,4522,3942,3978,2002,397
2018-12-272,4002,5002,4002,4667,9002,466
2018-12-262,2122,3282,2122,32813,2002,328
2018-12-252,2502,2652,1822,21216,2002,212
2018-12-212,3002,3392,2312,30019,5002,300
2018-12-202,4502,4502,3282,33411,7002,334
2018-12-192,4622,5052,4542,46111,1002,461
2018-12-182,4842,4852,4422,4828,1002,482
2018-12-172,5342,5422,4902,49013,6002,490
2018-12-142,5592,5612,5272,53412,8002,534
2018-12-132,5182,6072,4902,5839,4002,583
2018-12-122,4802,5312,4802,4847,9002,484
2018-12-112,4872,5002,4552,46411,3002,464
2018-12-102,4972,5202,4312,48712,2002,487
2018-12-072,5352,5422,4862,51112,4002,511
2018-12-062,6192,6192,5122,53119,2002,531
2018-12-052,6342,7202,6232,64311,6002,643
2018-12-042,7782,7782,6982,70310,3002,703
2018-12-032,7052,7882,7052,76210,6002,762
2018-11-302,6712,7222,6712,7163,9002,716
2018-11-292,6632,7272,6632,6836,2002,683
2018-11-282,6322,6722,6312,6624,1002,662
2018-11-272,6472,6522,5982,6326,3002,632
2018-11-262,5902,6862,5892,67413,7002,674
2018-11-222,6252,6362,5822,6096,7002,609
2018-11-212,6222,6452,5912,6455,8002,645
2018-11-202,6882,6882,6222,6405,9002,640
2018-11-192,6732,6952,6202,68912,1002,689
2018-11-162,8002,8002,6212,67316,9002,673
2018-11-152,8002,8122,7512,77411,3002,774
2018-11-142,9432,9432,7712,77118,3002,771
2018-11-132,9992,9992,9082,94311,0002,943
2018-11-123,1753,1753,0053,03014,8003,030
2018-11-093,1903,2453,1653,20031,7003,200
2018-11-083,1303,2153,1303,20517,9003,205
2018-11-073,1103,1553,0453,13028,5003,130
2018-11-063,0403,1203,0103,11017,3003,110
2018-11-052,9983,0552,9473,03537,9003,035
2018-11-022,9663,0402,9143,01532,3003,015
2018-11-012,8003,0052,8002,96654,7002,966
2018-10-312,5702,7872,5552,78732,6002,787
2018-10-302,4602,5672,4602,55625,2002,556
2018-10-292,5122,5572,4722,48114,6002,481
2018-10-262,6042,6362,5052,50710,4002,507
2018-10-252,6402,6402,5642,60035,6002,600
2018-10-242,6612,6832,6152,66314,1002,663
2018-10-232,6302,6552,6192,62220,5002,622
2018-10-222,6222,6672,5732,63918,7002,639
2018-10-192,6352,6492,6092,62211,1002,622
2018-10-182,6532,6672,6272,64215,3002,642
2018-10-172,6442,6532,6382,65011,9002,650
2018-10-162,6132,6232,5902,62311,9002,623
2018-10-152,7012,7222,6032,61217,3002,612
2018-10-122,6232,6742,6092,67017,6002,670
2018-10-112,7612,7612,5772,57831,4002,578
2018-10-102,8932,8932,8092,81113,3002,811
2018-10-092,9312,9312,8342,84312,1002,843
2018-10-052,9852,9852,9402,9405,7002,940
2018-10-043,0253,0552,9802,9869,4002,986
2018-10-033,0953,0952,9712,97313,0002,973
2018-10-023,1003,1153,0953,10011,1003,100
2018-10-013,0953,1053,0753,0807,1003,080
2018-09-283,1003,1403,0953,1105,5003,110
2018-09-273,1553,1753,0703,0709,2003,070
2018-09-263,1403,1803,0753,1558,7003,155
2018-09-253,1103,1803,0953,18012,3003,180
2018-09-213,0953,1553,0703,08013,8003,080
2018-09-203,0603,0903,0503,0907,1003,090
2018-09-193,0553,0803,0403,07011,8003,070
2018-09-182,9743,0752,9743,02011,7003,020
2018-09-142,9012,9732,9012,94812,6002,948
2018-09-132,8422,8892,8422,8864,7002,886
2018-09-122,9092,9092,8012,84010,3002,840
2018-09-112,8962,9052,8762,89810,9002,898
2018-09-102,8852,9172,8782,8968,9002,896
2018-09-072,8702,8762,8552,8685,0002,868
2018-09-062,8992,9062,8532,86618,0002,866
2018-09-052,9002,9132,8932,8995,9002,899
2018-09-042,9112,9222,9082,9094,7002,909
2018-09-032,9312,9432,9102,9152,4002,915
2018-08-312,9302,9582,9302,9445,1002,944
2018-08-302,9952,9952,9632,9646,5002,964
2018-08-292,9322,9822,9322,9626,2002,962
2018-08-282,9622,9922,9532,9536,8002,953
2018-08-272,9132,9872,9132,9687,0002,968
2018-08-242,9432,9432,9092,9115,9002,911
2018-08-232,9362,9362,9122,9124,1002,912
2018-08-222,9232,9382,9232,9263,4002,926
2018-08-212,9172,9372,8952,9225,9002,922
2018-08-202,9603,0102,9352,9374,1002,937
2018-08-172,9432,9692,9432,9591,8002,959
2018-08-162,9502,9502,9212,9437,1002,943
2018-08-152,9602,9792,9552,9717,6002,971
2018-08-142,9622,9992,9622,9916,6002,991
2018-08-133,0503,0502,9622,9625,6002,962
2018-08-103,1203,1203,0403,05012,1003,050
2018-08-093,1403,1503,1053,1208,8003,120
2018-08-083,1553,1853,1353,1403,9003,140
2018-08-073,1153,1553,1153,1404,2003,140
2018-08-063,1303,1453,1053,1206,9003,120
2018-08-033,1503,1553,1103,1107,2003,110
2018-08-023,2603,2603,1003,14511,7003,145
2018-08-013,2053,2653,1353,21023,5003,210
2018-07-313,1803,4303,1403,43025,1003,430
2018-07-303,1203,1653,0053,11012,3003,110
2018-07-273,0603,1003,0553,0956,5003,095
2018-07-263,0203,0603,0153,0553,7003,055
2018-07-253,0003,0453,0003,0205,2003,020
2018-07-242,9983,0052,9812,9983,6002,998
2018-07-232,9873,0202,9862,9972,5002,997
2018-07-203,0153,0302,9842,9872,1002,987
2018-07-193,0403,0753,0253,0453,8003,045
2018-07-183,1203,1452,9933,04012,3003,040
2018-07-173,0953,1853,0653,12012,4003,120
2018-07-132,9342,9742,9342,9743,2002,974
2018-07-122,9022,9552,9022,9324,2002,932
2018-07-113,0053,0102,8912,89218,0002,892
2018-07-103,0353,0553,0053,0257,2003,025
2018-07-092,9703,0002,9652,9935,2002,993
2018-07-062,9242,9672,9242,94311,9002,943
2018-07-052,9722,9742,9092,9238,9002,923
2018-07-042,9612,9942,9612,9773,1002,977
2018-07-033,0053,0102,9702,9857,6002,985
2018-07-023,1353,1353,0053,01015,9003,010
2018-06-293,0953,1503,0653,1157,7003,115
2018-06-283,1153,1253,0753,1206,6003,120
2018-06-273,0903,0903,0553,0807,9003,080
2018-06-263,0353,1203,0353,1105,3003,110
2018-06-253,0453,1153,0003,03022,1003,030
2018-06-223,0603,1253,0203,1155,5003,115
2018-06-213,1003,1153,0853,0853,7003,085
2018-06-203,1753,1753,0753,10011,7003,100
2018-06-193,2703,2753,1403,1508,9003,150
2018-06-183,2353,2653,1853,2657,0003,265
2018-06-153,3453,3453,1953,23517,9003,235
2018-06-143,3753,3753,3053,3108,7003,310
2018-06-133,3153,4353,3153,4108,2003,410
2018-06-123,3653,3653,3103,3253,8003,325
2018-06-113,3003,3703,2903,3659,3003,365
2018-06-083,3103,3603,2853,34515,0003,345
2018-06-073,3753,4053,3153,3557,4003,355
2018-06-063,3953,4153,3453,37010,0003,370
2018-06-053,4753,4753,3903,4208,7003,420
2018-06-043,3453,4603,3453,4457,3003,445
2018-06-013,3353,3403,3003,3209,5003,320
2018-05-313,4703,4853,3403,35516,3003,355
2018-05-303,3553,4853,3053,46022,0003,460
2018-05-293,4403,4503,3703,4207,7003,420
2018-05-283,4503,4603,4003,4606,6003,460
2018-05-253,4253,4553,3903,43011,5003,430
2018-05-243,4853,4853,4103,4258,9003,425
2018-05-233,4653,4853,4253,4608,1003,460
2018-05-223,5003,5703,4503,4708,8003,470
2018-05-213,5953,5953,5053,5209,5003,520
2018-05-183,5003,5903,4853,56014,7003,560
2018-05-173,4853,4853,4503,4758,5003,475
2018-05-163,4303,4803,3953,47510,0003,475
2018-05-153,4653,4653,4303,44010,3003,440
2018-05-143,4353,4653,3803,45521,7003,455
2018-05-113,4203,4403,3953,43514,9003,435
2018-05-103,3903,4803,3903,46512,9003,465
2018-05-093,3503,4103,3253,39029,1003,390
2018-05-083,3903,4353,3003,42046,3003,420
2018-05-073,3203,3753,2903,37012,3003,370
2018-05-023,2153,3303,2103,31525,1003,315
2018-05-013,2903,3103,1753,21015,6003,210
2018-04-273,3553,3553,2153,30523,6003,305
2018-04-263,3753,3803,3353,36021,3003,360
2018-04-253,3153,3803,3103,36511,5003,365
2018-04-243,3253,3253,2603,31519,4003,315
2018-04-233,1503,3503,1503,30032,6003,300
2018-04-203,0553,1203,0353,10511,2003,105
2018-04-193,0003,0602,9893,05523,2003,055
2018-04-183,0053,0102,9642,99624,8002,996
2018-04-173,0603,0603,0053,0157,4003,015
2018-04-163,1003,1003,0303,0608,4003,060
2018-04-133,0453,0803,0053,07011,4003,070
2018-04-123,0353,0352,9552,99113,2002,991
2018-04-113,0753,0753,0503,0505,3003,050
2018-04-103,0153,0902,9863,08012,3003,080
2018-04-093,0503,0502,9813,02511,4003,025
2018-04-063,1103,1153,0503,0559,1003,055
2018-04-053,1153,1403,1053,1158,1003,115
2018-04-043,1253,1603,0853,09512,7003,095
2018-04-033,1003,1403,1003,1255,6003,125
2018-03-303,1603,1853,0953,1359,9003,135
2018-03-293,1803,1903,0353,12012,1003,120
2018-03-283,1103,2303,1103,1608,5003,160
2018-03-273,1603,2703,1603,23012,9003,230
2018-03-263,0353,1303,0003,13015,6003,130
2018-03-233,1003,1603,0553,10520,2003,105
2018-03-223,2403,3053,1853,29012,8003,290
2018-03-203,1953,2303,1953,2154,7003,215
2018-03-193,2603,2703,1703,2006,9003,200
2018-03-163,3203,3203,2103,26013,3003,260
2018-03-153,3353,3503,2603,2959,1003,295
2018-03-143,3003,3403,2653,33510,2003,335
2018-03-133,3153,3353,2553,30513,4003,305
2018-03-123,4053,4303,3103,33520,9003,335
2018-03-093,1803,3703,1553,30559,9003,305
2018-03-083,1853,2103,0653,12027,5003,120
2018-03-073,2603,2603,1503,15524,9003,155
2018-03-063,3053,3403,2553,26013,2003,260
2018-03-053,3803,3803,2553,26016,4003,260
2018-03-023,4503,4503,3503,36532,0003,365
2018-03-013,6053,6053,5053,52019,9003,520
2018-02-283,7353,7603,6253,64521,3003,645
2018-02-273,7853,8153,7453,7557,2003,755
2018-02-263,7553,7803,7053,7708,2003,770
2018-02-233,7453,7803,6953,71515,1003,715
2018-02-223,8003,8353,7603,77016,7003,770
2018-02-213,9653,9653,8003,84531,1003,845
2018-02-204,0404,0403,9554,0058,5004,005
2018-02-194,0654,0954,0604,0659,9004,065
2018-02-164,2354,2404,0304,04019,7004,040
2018-02-153,9454,2253,9304,19533,5004,195
2018-02-143,9904,0403,8903,92026,4003,920
2018-02-134,0204,0253,9503,99032,4003,990
2018-02-093,8153,9803,7303,95043,9003,950
2018-02-083,7803,8803,7803,86026,2003,860
2018-02-073,8653,9203,7803,78035,1003,780
2018-02-064,0404,0403,6503,72571,9003,725
2018-02-054,2854,3204,1254,16043,9004,160
2018-02-024,4504,4604,2204,28538,0004,285
2018-02-014,2704,4754,2404,45048,9004,450
2018-01-313,8504,3653,8304,20077,6004,200
2018-01-303,8953,9303,8603,87511,5003,875
2018-01-293,7903,9303,7653,90013,3003,900
2018-01-263,7803,8503,7753,7757,6003,775
2018-01-253,8253,8253,7803,8006,7003,800
2018-01-243,8453,8653,8403,8454,3003,845
2018-01-233,8053,8603,8053,8555,0003,855
2018-01-223,8503,8703,7653,7908,9003,790
2018-01-193,8453,9203,8403,8459,8003,845
2018-01-183,9153,9453,8353,85015,6003,850
2018-01-173,8603,9153,8453,90514,7003,905
2018-01-163,8853,9703,8703,89511,1003,895
2018-01-153,9403,9403,8503,8657,4003,865
2018-01-123,9353,9453,8603,89011,0003,890
2018-01-113,9754,1203,8803,94530,7003,945
2018-01-103,8503,9753,8053,97030,5003,970
2018-01-093,7203,8503,7103,77546,5003,775
2018-01-053,6203,6503,6003,65011,0003,650
2018-01-043,5803,6153,5603,6158,5003,615

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