5464 モリ工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,610	2,649	2,575	2,642	4,200	2,642
2019-12-27	2,565	2,639	2,537	2,626	8,900	2,626
2019-12-26	2,478	2,590	2,455	2,590	5,900	2,590
2019-12-25	2,498	2,526	2,478	2,484	7,300	2,484
2019-12-24	2,521	2,530	2,495	2,498	3,300	2,498
2019-12-23	2,536	2,551	2,514	2,532	4,200	2,532
2019-12-20	2,539	2,550	2,527	2,536	3,900	2,536
2019-12-19	2,528	2,532	2,434	2,507	11,700	2,507
2019-12-18	2,559	2,572	2,535	2,550	4,700	2,550
2019-12-17	2,575	2,575	2,499	2,537	11,100	2,537
2019-12-16	2,580	2,596	2,541	2,575	12,900	2,575
2019-12-13	2,488	2,530	2,470	2,530	14,900	2,530
2019-12-12	2,454	2,460	2,428	2,439	3,300	2,439
2019-12-11	2,425	2,469	2,421	2,435	4,700	2,435
2019-12-10	2,462	2,471	2,407	2,424	4,600	2,424
2019-12-09	2,461	2,477	2,429	2,461	5,800	2,461
2019-12-06	2,458	2,488	2,432	2,461	7,200	2,461
2019-12-05	2,441	2,459	2,431	2,459	2,800	2,459
2019-12-04	2,410	2,462	2,400	2,400	3,800	2,400
2019-12-03	2,495	2,495	2,434	2,453	7,700	2,453
2019-12-02	2,383	2,520	2,362	2,504	10,500	2,504
2019-11-29	2,400	2,402	2,349	2,402	5,300	2,402
2019-11-28	2,415	2,415	2,356	2,414	5,400	2,414
2019-11-27	2,358	2,416	2,347	2,416	4,500	2,416
2019-11-26	2,393	2,393	2,358	2,358	4,400	2,358
2019-11-25	2,338	2,408	2,328	2,397	6,700	2,397
2019-11-22	2,277	2,339	2,227	2,338	5,100	2,338
2019-11-21	2,264	2,313	2,186	2,256	12,000	2,256
2019-11-20	2,344	2,344	2,267	2,300	7,800	2,300
2019-11-19	2,350	2,352	2,326	2,344	1,900	2,344
2019-11-18	2,345	2,393	2,343	2,350	6,600	2,350
2019-11-15	2,280	2,343	2,280	2,343	6,100	2,343
2019-11-14	2,344	2,344	2,279	2,279	6,900	2,279
2019-11-13	2,345	2,389	2,337	2,344	4,100	2,344
2019-11-12	2,384	2,384	2,300	2,345	5,100	2,345
2019-11-11	2,330	2,400	2,308	2,387	8,500	2,387
2019-11-08	2,336	2,351	2,307	2,328	7,800	2,328
2019-11-07	2,340	2,346	2,302	2,330	7,900	2,330
2019-11-06	2,417	2,417	2,311	2,354	9,400	2,354
2019-11-05	2,241	2,321	2,241	2,321	7,500	2,321
2019-11-01	2,266	2,293	2,209	2,236	5,500	2,236
2019-10-31	2,238	2,355	2,170	2,316	16,300	2,316
2019-10-30	2,170	2,265	2,139	2,238	12,000	2,238
2019-10-29	2,145	2,161	2,134	2,159	3,400	2,159
2019-10-28	2,140	2,160	2,135	2,139	2,800	2,139
2019-10-25	2,122	2,149	2,116	2,130	5,100	2,130
2019-10-24	2,134	2,138	2,128	2,128	3,300	2,128
2019-10-23	2,135	2,140	2,086	2,133	5,300	2,133
2019-10-21	2,138	2,149	2,120	2,144	5,400	2,144
2019-10-18	2,138	2,150	2,129	2,150	4,500	2,150
2019-10-17	2,111	2,152	2,111	2,131	5,800	2,131
2019-10-16	2,131	2,156	2,125	2,137	10,800	2,137
2019-10-15	2,065	2,133	2,065	2,133	10,600	2,133
2019-10-11	2,033	2,042	2,018	2,022	5,600	2,022
2019-10-10	2,018	2,042	1,996	2,033	3,300	2,033
2019-10-09	2,009	2,043	2,009	2,034	2,500	2,034
2019-10-08	2,024	2,042	2,024	2,033	2,800	2,033
2019-10-07	2,036	2,050	1,994	2,018	4,000	2,018
2019-10-04	2,028	2,031	1,974	2,031	6,000	2,031
2019-10-03	2,020	2,030	2,000	2,008	4,100	2,008
2019-10-02	2,073	2,086	2,030	2,038	8,500	2,038
2019-10-01	2,020	2,076	2,020	2,076	8,500	2,076
2019-09-30	2,103	2,125	2,012	2,012	9,500	2,012
2019-09-27	2,119	2,185	2,093	2,141	26,000	2,141
2019-09-26	1,995	2,072	1,981	2,072	19,900	2,072
2019-09-25	1,950	1,971	1,946	1,971	13,600	1,971
2019-09-24	1,906	1,914	1,891	1,909	4,200	1,909
2019-09-20	1,911	1,917	1,896	1,904	3,700	1,904
2019-09-19	1,879	1,915	1,879	1,915	4,800	1,915
2019-09-18	1,904	1,904	1,876	1,879	2,400	1,879
2019-09-17	1,910	1,910	1,890	1,904	10,100	1,904
2019-09-13	1,850	1,879	1,842	1,879	14,700	1,879
2019-09-12	1,866	1,893	1,830	1,856	11,800	1,856
2019-09-11	1,850	1,876	1,845	1,864	7,800	1,864
2019-09-10	1,812	1,860	1,812	1,841	3,400	1,841
2019-09-09	1,771	1,812	1,771	1,812	4,500	1,812
2019-09-06	1,798	1,802	1,765	1,765	5,100	1,765
2019-09-05	1,752	1,800	1,752	1,800	5,500	1,800
2019-09-04	1,771	1,771	1,741	1,750	3,600	1,750
2019-09-03	1,751	1,775	1,751	1,771	1,200	1,771
2019-09-02	1,760	1,770	1,737	1,765	5,500	1,765
2019-08-30	1,710	1,769	1,709	1,752	9,700	1,752
2019-08-29	1,761	1,770	1,697	1,697	13,800	1,697
2019-08-28	1,760	1,771	1,754	1,760	5,700	1,760
2019-08-27	1,769	1,796	1,753	1,759	13,100	1,759
2019-08-26	1,755	1,778	1,755	1,767	8,000	1,767
2019-08-23	1,805	1,809	1,766	1,789	5,300	1,789
2019-08-22	1,838	1,838	1,800	1,802	6,700	1,802
2019-08-21	1,825	1,855	1,825	1,836	1,500	1,836
2019-08-20	1,853	1,872	1,853	1,865	2,600	1,865
2019-08-19	1,842	1,842	1,832	1,832	2,100	1,832
2019-08-16	1,866	1,866	1,813	1,836	5,500	1,836
2019-08-15	1,840	1,858	1,819	1,852	4,900	1,852
2019-08-14	1,849	1,867	1,834	1,851	5,700	1,851
2019-08-13	1,817	1,891	1,816	1,827	11,400	1,827
2019-08-09	1,870	1,878	1,860	1,863	3,000	1,863
2019-08-08	1,847	1,867	1,831	1,851	5,200	1,851
2019-08-07	1,843	1,870	1,833	1,847	5,500	1,847
2019-08-06	1,842	1,870	1,821	1,859	7,800	1,859
2019-08-05	1,914	1,914	1,856	1,882	8,500	1,882
2019-08-02	1,958	1,960	1,911	1,914	15,000	1,914
2019-08-01	1,974	1,998	1,965	1,998	5,700	1,998
2019-07-31	1,968	1,991	1,968	1,975	4,000	1,975
2019-07-30	1,981	1,999	1,970	1,999	3,800	1,999
2019-07-29	1,983	1,996	1,976	1,982	3,500	1,982
2019-07-26	1,993	1,993	1,968	1,983	2,200	1,983
2019-07-25	1,987	1,999	1,984	1,995	3,300	1,995
2019-07-24	1,984	2,007	1,977	1,987	2,400	1,987
2019-07-23	1,992	2,009	1,987	1,993	5,600	1,993
2019-07-22	1,971	1,994	1,971	1,992	4,300	1,992
2019-07-19	1,957	1,979	1,928	1,959	6,200	1,959
2019-07-18	1,979	1,979	1,933	1,957	17,600	1,957
2019-07-17	2,000	2,010	1,982	1,984	8,400	1,984
2019-07-16	2,070	2,070	2,006	2,017	13,700	2,017
2019-07-12	2,008	2,008	1,977	1,991	6,000	1,991
2019-07-11	1,973	2,014	1,973	2,008	4,600	2,008
2019-07-10	1,969	1,973	1,944	1,958	11,300	1,958
2019-07-09	1,980	1,987	1,955	1,968	7,000	1,968
2019-07-08	1,993	2,018	1,966	1,980	7,900	1,980
2019-07-05	1,990	2,007	1,990	1,992	3,500	1,992
2019-07-04	1,989	2,008	1,987	2,002	3,800	2,002
2019-07-03	2,000	2,000	1,977	1,986	5,900	1,986
2019-07-02	1,988	1,996	1,976	1,996	5,800	1,996
2019-07-01	2,017	2,019	1,969	1,976	11,900	1,976
2019-06-28	1,971	1,971	1,935	1,953	5,200	1,953
2019-06-27	1,941	1,983	1,941	1,971	6,400	1,971
2019-06-26	1,915	1,944	1,905	1,934	6,700	1,934
2019-06-25	1,924	1,945	1,899	1,914	8,500	1,914
2019-06-24	1,920	1,941	1,900	1,922	7,300	1,922
2019-06-21	1,915	1,927	1,905	1,908	11,900	1,908
2019-06-20	1,905	1,915	1,876	1,915	4,300	1,915
2019-06-19	1,899	1,924	1,869	1,905	8,500	1,905
2019-06-18	1,903	1,903	1,854	1,860	7,600	1,860
2019-06-17	1,906	1,908	1,885	1,897	14,000	1,897
2019-06-14	1,862	1,889	1,855	1,887	9,500	1,887
2019-06-13	1,892	1,892	1,850	1,852	10,400	1,852
2019-06-12	1,868	1,915	1,868	1,890	6,400	1,890
2019-06-11	1,901	1,924	1,886	1,908	8,200	1,908
2019-06-10	1,920	1,920	1,889	1,901	5,000	1,901
2019-06-07	1,922	1,922	1,866	1,920	4,500	1,920
2019-06-06	1,868	1,908	1,868	1,884	8,100	1,884
2019-06-05	1,887	1,934	1,887	1,933	10,600	1,933
2019-06-04	1,839	1,882	1,829	1,877	10,400	1,877
2019-06-03	1,787	1,858	1,787	1,807	7,100	1,807
2019-05-31	1,818	1,820	1,791	1,810	18,000	1,810
2019-05-30	1,826	1,831	1,809	1,817	9,300	1,817
2019-05-29	1,834	1,834	1,815	1,820	13,900	1,820
2019-05-28	1,835	1,850	1,813	1,837	18,000	1,837
2019-05-27	1,830	1,836	1,812	1,820	12,900	1,820
2019-05-24	1,844	1,850	1,817	1,827	12,400	1,827
2019-05-23	1,892	1,897	1,846	1,873	11,700	1,873
2019-05-22	1,893	1,924	1,868	1,912	17,000	1,912
2019-05-21	1,892	1,910	1,851	1,863	12,200	1,863
2019-05-20	2,001	2,020	1,861	1,884	16,800	1,884
2019-05-17	2,010	2,010	1,936	1,983	12,300	1,983
2019-05-16	2,027	2,027	1,942	1,975	11,200	1,975
2019-05-15	2,025	2,025	1,954	2,011	13,700	2,011
2019-05-14	2,000	2,000	1,915	1,993	14,400	1,993
2019-05-13	2,100	2,101	2,005	2,008	14,800	2,008
2019-05-10	2,160	2,177	2,076	2,105	37,700	2,105
2019-05-09	2,442	2,454	2,128	2,151	20,300	2,151
2019-05-08	2,517	2,517	2,430	2,442	10,200	2,442
2019-05-07	2,547	2,547	2,521	2,530	2,700	2,530
2019-04-26	2,543	2,599	2,518	2,547	4,900	2,547
2019-04-25	2,610	2,610	2,567	2,588	2,600	2,588
2019-04-24	2,678	2,678	2,562	2,597	4,200	2,597
2019-04-23	2,676	2,687	2,663	2,677	4,900	2,677
2019-04-22	2,613	2,674	2,588	2,664	5,200	2,664
2019-04-19	2,629	2,629	2,607	2,613	1,500	2,613
2019-04-18	2,653	2,653	2,599	2,607	3,100	2,607
2019-04-17	2,627	2,639	2,623	2,639	2,200	2,639
2019-04-16	2,623	2,636	2,616	2,619	5,700	2,619
2019-04-15	2,564	2,599	2,554	2,599	11,100	2,599
2019-04-12	2,498	2,590	2,498	2,514	6,400	2,514
2019-04-11	2,507	2,507	2,454	2,498	4,300	2,498
2019-04-10	2,490	2,526	2,471	2,505	3,900	2,505
2019-04-09	2,526	2,529	2,484	2,529	4,600	2,529
2019-04-08	2,547	2,547	2,501	2,525	3,600	2,525
2019-04-05	2,532	2,539	2,505	2,536	2,700	2,536
2019-04-04	2,525	2,549	2,501	2,514	4,000	2,514
2019-04-03	2,508	2,525	2,451	2,525	6,300	2,525
2019-04-02	2,530	2,550	2,483	2,508	5,700	2,508
2019-04-01	2,405	2,528	2,405	2,504	17,800	2,504
2019-03-29	2,431	2,431	2,348	2,356	7,300	2,356
2019-03-28	2,425	2,430	2,380	2,414	6,500	2,414
2019-03-27	2,450	2,474	2,431	2,463	5,400	2,463
2019-03-26	2,410	2,510	2,399	2,510	18,100	2,510
2019-03-25	2,441	2,441	2,381	2,396	12,200	2,396
2019-03-22	2,368	2,539	2,368	2,516	16,500	2,516
2019-03-20	2,380	2,402	2,341	2,368	16,000	2,368
2019-03-19	2,385	2,401	2,341	2,368	20,700	2,368
2019-03-18	2,458	2,458	2,363	2,388	14,900	2,388
2019-03-15	2,410	2,410	2,359	2,361	10,700	2,361
2019-03-14	2,360	2,394	2,360	2,385	10,600	2,385
2019-03-13	2,417	2,435	2,333	2,351	10,700	2,351
2019-03-12	2,385	2,450	2,385	2,417	7,600	2,417
2019-03-11	2,373	2,395	2,345	2,381	10,700	2,381
2019-03-08	2,448	2,458	2,405	2,405	10,600	2,405
2019-03-07	2,512	2,564	2,473	2,548	7,900	2,548
2019-03-06	2,599	2,599	2,525	2,539	6,200	2,539
2019-03-05	2,576	2,627	2,557	2,624	6,200	2,624
2019-03-04	2,561	2,612	2,534	2,612	4,300	2,612
2019-03-01	2,551	2,562	2,550	2,556	4,000	2,556
2019-02-28	2,565	2,571	2,561	2,571	4,400	2,571
2019-02-27	2,571	2,584	2,555	2,578	6,600	2,578
2019-02-26	2,591	2,594	2,564	2,592	3,700	2,592
2019-02-25	2,604	2,618	2,572	2,605	11,400	2,605
2019-02-22	2,582	2,607	2,561	2,599	5,700	2,599
2019-02-21	2,561	2,624	2,561	2,605	14,300	2,605
2019-02-20	2,570	2,601	2,550	2,580	6,100	2,580
2019-02-19	2,545	2,574	2,526	2,567	8,700	2,567
2019-02-18	2,511	2,549	2,496	2,547	6,800	2,547
2019-02-15	2,525	2,525	2,443	2,450	10,100	2,450
2019-02-14	2,507	2,536	2,503	2,532	2,800	2,532
2019-02-13	2,512	2,520	2,495	2,507	14,400	2,507
2019-02-12	2,413	2,520	2,413	2,514	13,900	2,514
2019-02-08	2,404	2,414	2,358	2,413	20,100	2,413
2019-02-07	2,417	2,437	2,381	2,404	4,800	2,404
2019-02-06	2,418	2,425	2,399	2,417	11,400	2,417
2019-02-05	2,402	2,422	2,360	2,416	7,300	2,416
2019-02-04	2,368	2,428	2,366	2,402	11,400	2,402
2019-02-01	2,350	2,388	2,326	2,373	8,600	2,373
2019-01-31	2,315	2,444	2,290	2,350	15,200	2,350
2019-01-30	2,343	2,343	2,296	2,315	11,400	2,315
2019-01-29	2,329	2,331	2,269	2,319	4,600	2,319
2019-01-28	2,321	2,333	2,289	2,331	5,200	2,331
2019-01-25	2,309	2,368	2,309	2,332	6,000	2,332
2019-01-24	2,269	2,358	2,258	2,332	12,300	2,332
2019-01-23	2,267	2,279	2,263	2,269	5,600	2,269
2019-01-22	2,320	2,320	2,275	2,290	4,300	2,290
2019-01-21	2,293	2,317	2,282	2,293	11,000	2,293
2019-01-18	2,276	2,298	2,254	2,270	11,100	2,270
2019-01-17	2,377	2,377	2,242	2,276	9,000	2,276
2019-01-16	2,438	2,438	2,301	2,313	10,500	2,313
2019-01-15	2,351	2,393	2,351	2,390	7,800	2,390
2019-01-11	2,368	2,371	2,336	2,353	4,200	2,353
2019-01-10	2,394	2,394	2,344	2,348	6,300	2,348
2019-01-09	2,450	2,450	2,379	2,418	4,900	2,418
2019-01-08	2,397	2,411	2,387	2,403	7,700	2,403
2019-01-07	2,474	2,486	2,388	2,397	10,700	2,397
2019-01-04	2,392	2,415	2,344	2,402	9,900	2,402

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