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	528.40
2019-12-27	2,565	2,639	2,537	2,626	8,900	525.20
2019-12-26	2,478	2,590	2,455	2,590	5,900	518
2019-12-25	2,498	2,526	2,478	2,484	7,300	496.80
2019-12-24	2,521	2,530	2,495	2,498	3,300	499.60
2019-12-23	2,536	2,551	2,514	2,532	4,200	506.40
2019-12-20	2,539	2,550	2,527	2,536	3,900	507.20
2019-12-19	2,528	2,532	2,434	2,507	11,700	501.40
2019-12-18	2,559	2,572	2,535	2,550	4,700	510
2019-12-17	2,575	2,575	2,499	2,537	11,100	507.40
2019-12-16	2,580	2,596	2,541	2,575	12,900	515
2019-12-13	2,488	2,530	2,470	2,530	14,900	506
2019-12-12	2,454	2,460	2,428	2,439	3,300	487.80
2019-12-11	2,425	2,469	2,421	2,435	4,700	487
2019-12-10	2,462	2,471	2,407	2,424	4,600	484.80
2019-12-09	2,461	2,477	2,429	2,461	5,800	492.20
2019-12-06	2,458	2,488	2,432	2,461	7,200	492.20
2019-12-05	2,441	2,459	2,431	2,459	2,800	491.80
2019-12-04	2,410	2,462	2,400	2,400	3,800	480
2019-12-03	2,495	2,495	2,434	2,453	7,700	490.60
2019-12-02	2,383	2,520	2,362	2,504	10,500	500.80
2019-11-29	2,400	2,402	2,349	2,402	5,300	480.40
2019-11-28	2,415	2,415	2,356	2,414	5,400	482.80
2019-11-27	2,358	2,416	2,347	2,416	4,500	483.20
2019-11-26	2,393	2,393	2,358	2,358	4,400	471.60
2019-11-25	2,338	2,408	2,328	2,397	6,700	479.40
2019-11-22	2,277	2,339	2,227	2,338	5,100	467.60
2019-11-21	2,264	2,313	2,186	2,256	12,000	451.20
2019-11-20	2,344	2,344	2,267	2,300	7,800	460
2019-11-19	2,350	2,352	2,326	2,344	1,900	468.80
2019-11-18	2,345	2,393	2,343	2,350	6,600	470
2019-11-15	2,280	2,343	2,280	2,343	6,100	468.60
2019-11-14	2,344	2,344	2,279	2,279	6,900	455.80
2019-11-13	2,345	2,389	2,337	2,344	4,100	468.80
2019-11-12	2,384	2,384	2,300	2,345	5,100	469
2019-11-11	2,330	2,400	2,308	2,387	8,500	477.40
2019-11-08	2,336	2,351	2,307	2,328	7,800	465.60
2019-11-07	2,340	2,346	2,302	2,330	7,900	466
2019-11-06	2,417	2,417	2,311	2,354	9,400	470.80
2019-11-05	2,241	2,321	2,241	2,321	7,500	464.20
2019-11-01	2,266	2,293	2,209	2,236	5,500	447.20
2019-10-31	2,238	2,355	2,170	2,316	16,300	463.20
2019-10-30	2,170	2,265	2,139	2,238	12,000	447.60
2019-10-29	2,145	2,161	2,134	2,159	3,400	431.80
2019-10-28	2,140	2,160	2,135	2,139	2,800	427.80
2019-10-25	2,122	2,149	2,116	2,130	5,100	426
2019-10-24	2,134	2,138	2,128	2,128	3,300	425.60
2019-10-23	2,135	2,140	2,086	2,133	5,300	426.60
2019-10-21	2,138	2,149	2,120	2,144	5,400	428.80
2019-10-18	2,138	2,150	2,129	2,150	4,500	430
2019-10-17	2,111	2,152	2,111	2,131	5,800	426.20
2019-10-16	2,131	2,156	2,125	2,137	10,800	427.40
2019-10-15	2,065	2,133	2,065	2,133	10,600	426.60
2019-10-11	2,033	2,042	2,018	2,022	5,600	404.40
2019-10-10	2,018	2,042	1,996	2,033	3,300	406.60
2019-10-09	2,009	2,043	2,009	2,034	2,500	406.80
2019-10-08	2,024	2,042	2,024	2,033	2,800	406.60
2019-10-07	2,036	2,050	1,994	2,018	4,000	403.60
2019-10-04	2,028	2,031	1,974	2,031	6,000	406.20
2019-10-03	2,020	2,030	2,000	2,008	4,100	401.60
2019-10-02	2,073	2,086	2,030	2,038	8,500	407.60
2019-10-01	2,020	2,076	2,020	2,076	8,500	415.20
2019-09-30	2,103	2,125	2,012	2,012	9,500	402.40
2019-09-27	2,119	2,185	2,093	2,141	26,000	428.20
2019-09-26	1,995	2,072	1,981	2,072	19,900	414.40
2019-09-25	1,950	1,971	1,946	1,971	13,600	394.20
2019-09-24	1,906	1,914	1,891	1,909	4,200	381.80
2019-09-20	1,911	1,917	1,896	1,904	3,700	380.80
2019-09-19	1,879	1,915	1,879	1,915	4,800	383
2019-09-18	1,904	1,904	1,876	1,879	2,400	375.80
2019-09-17	1,910	1,910	1,890	1,904	10,100	380.80
2019-09-13	1,850	1,879	1,842	1,879	14,700	375.80
2019-09-12	1,866	1,893	1,830	1,856	11,800	371.20
2019-09-11	1,850	1,876	1,845	1,864	7,800	372.80
2019-09-10	1,812	1,860	1,812	1,841	3,400	368.20
2019-09-09	1,771	1,812	1,771	1,812	4,500	362.40
2019-09-06	1,798	1,802	1,765	1,765	5,100	353
2019-09-05	1,752	1,800	1,752	1,800	5,500	360
2019-09-04	1,771	1,771	1,741	1,750	3,600	350
2019-09-03	1,751	1,775	1,751	1,771	1,200	354.20
2019-09-02	1,760	1,770	1,737	1,765	5,500	353
2019-08-30	1,710	1,769	1,709	1,752	9,700	350.40
2019-08-29	1,761	1,770	1,697	1,697	13,800	339.40
2019-08-28	1,760	1,771	1,754	1,760	5,700	352
2019-08-27	1,769	1,796	1,753	1,759	13,100	351.80
2019-08-26	1,755	1,778	1,755	1,767	8,000	353.40
2019-08-23	1,805	1,809	1,766	1,789	5,300	357.80
2019-08-22	1,838	1,838	1,800	1,802	6,700	360.40
2019-08-21	1,825	1,855	1,825	1,836	1,500	367.20
2019-08-20	1,853	1,872	1,853	1,865	2,600	373
2019-08-19	1,842	1,842	1,832	1,832	2,100	366.40
2019-08-16	1,866	1,866	1,813	1,836	5,500	367.20
2019-08-15	1,840	1,858	1,819	1,852	4,900	370.40
2019-08-14	1,849	1,867	1,834	1,851	5,700	370.20
2019-08-13	1,817	1,891	1,816	1,827	11,400	365.40
2019-08-09	1,870	1,878	1,860	1,863	3,000	372.60
2019-08-08	1,847	1,867	1,831	1,851	5,200	370.20
2019-08-07	1,843	1,870	1,833	1,847	5,500	369.40
2019-08-06	1,842	1,870	1,821	1,859	7,800	371.80
2019-08-05	1,914	1,914	1,856	1,882	8,500	376.40
2019-08-02	1,958	1,960	1,911	1,914	15,000	382.80
2019-08-01	1,974	1,998	1,965	1,998	5,700	399.60
2019-07-31	1,968	1,991	1,968	1,975	4,000	395
2019-07-30	1,981	1,999	1,970	1,999	3,800	399.80
2019-07-29	1,983	1,996	1,976	1,982	3,500	396.40
2019-07-26	1,993	1,993	1,968	1,983	2,200	396.60
2019-07-25	1,987	1,999	1,984	1,995	3,300	399
2019-07-24	1,984	2,007	1,977	1,987	2,400	397.40
2019-07-23	1,992	2,009	1,987	1,993	5,600	398.60
2019-07-22	1,971	1,994	1,971	1,992	4,300	398.40
2019-07-19	1,957	1,979	1,928	1,959	6,200	391.80
2019-07-18	1,979	1,979	1,933	1,957	17,600	391.40
2019-07-17	2,000	2,010	1,982	1,984	8,400	396.80
2019-07-16	2,070	2,070	2,006	2,017	13,700	403.40
2019-07-12	2,008	2,008	1,977	1,991	6,000	398.20
2019-07-11	1,973	2,014	1,973	2,008	4,600	401.60
2019-07-10	1,969	1,973	1,944	1,958	11,300	391.60
2019-07-09	1,980	1,987	1,955	1,968	7,000	393.60
2019-07-08	1,993	2,018	1,966	1,980	7,900	396
2019-07-05	1,990	2,007	1,990	1,992	3,500	398.40
2019-07-04	1,989	2,008	1,987	2,002	3,800	400.40
2019-07-03	2,000	2,000	1,977	1,986	5,900	397.20
2019-07-02	1,988	1,996	1,976	1,996	5,800	399.20
2019-07-01	2,017	2,019	1,969	1,976	11,900	395.20
2019-06-28	1,971	1,971	1,935	1,953	5,200	390.60
2019-06-27	1,941	1,983	1,941	1,971	6,400	394.20
2019-06-26	1,915	1,944	1,905	1,934	6,700	386.80
2019-06-25	1,924	1,945	1,899	1,914	8,500	382.80
2019-06-24	1,920	1,941	1,900	1,922	7,300	384.40
2019-06-21	1,915	1,927	1,905	1,908	11,900	381.60
2019-06-20	1,905	1,915	1,876	1,915	4,300	383
2019-06-19	1,899	1,924	1,869	1,905	8,500	381
2019-06-18	1,903	1,903	1,854	1,860	7,600	372
2019-06-17	1,906	1,908	1,885	1,897	14,000	379.40
2019-06-14	1,862	1,889	1,855	1,887	9,500	377.40
2019-06-13	1,892	1,892	1,850	1,852	10,400	370.40
2019-06-12	1,868	1,915	1,868	1,890	6,400	378
2019-06-11	1,901	1,924	1,886	1,908	8,200	381.60
2019-06-10	1,920	1,920	1,889	1,901	5,000	380.20
2019-06-07	1,922	1,922	1,866	1,920	4,500	384
2019-06-06	1,868	1,908	1,868	1,884	8,100	376.80
2019-06-05	1,887	1,934	1,887	1,933	10,600	386.60
2019-06-04	1,839	1,882	1,829	1,877	10,400	375.40
2019-06-03	1,787	1,858	1,787	1,807	7,100	361.40
2019-05-31	1,818	1,820	1,791	1,810	18,000	362
2019-05-30	1,826	1,831	1,809	1,817	9,300	363.40
2019-05-29	1,834	1,834	1,815	1,820	13,900	364
2019-05-28	1,835	1,850	1,813	1,837	18,000	367.40
2019-05-27	1,830	1,836	1,812	1,820	12,900	364
2019-05-24	1,844	1,850	1,817	1,827	12,400	365.40
2019-05-23	1,892	1,897	1,846	1,873	11,700	374.60
2019-05-22	1,893	1,924	1,868	1,912	17,000	382.40
2019-05-21	1,892	1,910	1,851	1,863	12,200	372.60
2019-05-20	2,001	2,020	1,861	1,884	16,800	376.80
2019-05-17	2,010	2,010	1,936	1,983	12,300	396.60
2019-05-16	2,027	2,027	1,942	1,975	11,200	395
2019-05-15	2,025	2,025	1,954	2,011	13,700	402.20
2019-05-14	2,000	2,000	1,915	1,993	14,400	398.60
2019-05-13	2,100	2,101	2,005	2,008	14,800	401.60
2019-05-10	2,160	2,177	2,076	2,105	37,700	421
2019-05-09	2,442	2,454	2,128	2,151	20,300	430.20
2019-05-08	2,517	2,517	2,430	2,442	10,200	488.40
2019-05-07	2,547	2,547	2,521	2,530	2,700	506
2019-04-26	2,543	2,599	2,518	2,547	4,900	509.40
2019-04-25	2,610	2,610	2,567	2,588	2,600	517.60
2019-04-24	2,678	2,678	2,562	2,597	4,200	519.40
2019-04-23	2,676	2,687	2,663	2,677	4,900	535.40
2019-04-22	2,613	2,674	2,588	2,664	5,200	532.80
2019-04-19	2,629	2,629	2,607	2,613	1,500	522.60
2019-04-18	2,653	2,653	2,599	2,607	3,100	521.40
2019-04-17	2,627	2,639	2,623	2,639	2,200	527.80
2019-04-16	2,623	2,636	2,616	2,619	5,700	523.80
2019-04-15	2,564	2,599	2,554	2,599	11,100	519.80
2019-04-12	2,498	2,590	2,498	2,514	6,400	502.80
2019-04-11	2,507	2,507	2,454	2,498	4,300	499.60
2019-04-10	2,490	2,526	2,471	2,505	3,900	501
2019-04-09	2,526	2,529	2,484	2,529	4,600	505.80
2019-04-08	2,547	2,547	2,501	2,525	3,600	505
2019-04-05	2,532	2,539	2,505	2,536	2,700	507.20
2019-04-04	2,525	2,549	2,501	2,514	4,000	502.80
2019-04-03	2,508	2,525	2,451	2,525	6,300	505
2019-04-02	2,530	2,550	2,483	2,508	5,700	501.60
2019-04-01	2,405	2,528	2,405	2,504	17,800	500.80
2019-03-29	2,431	2,431	2,348	2,356	7,300	471.20
2019-03-28	2,425	2,430	2,380	2,414	6,500	482.80
2019-03-27	2,450	2,474	2,431	2,463	5,400	492.60
2019-03-26	2,410	2,510	2,399	2,510	18,100	502
2019-03-25	2,441	2,441	2,381	2,396	12,200	479.20
2019-03-22	2,368	2,539	2,368	2,516	16,500	503.20
2019-03-20	2,380	2,402	2,341	2,368	16,000	473.60
2019-03-19	2,385	2,401	2,341	2,368	20,700	473.60
2019-03-18	2,458	2,458	2,363	2,388	14,900	477.60
2019-03-15	2,410	2,410	2,359	2,361	10,700	472.20
2019-03-14	2,360	2,394	2,360	2,385	10,600	477
2019-03-13	2,417	2,435	2,333	2,351	10,700	470.20
2019-03-12	2,385	2,450	2,385	2,417	7,600	483.40
2019-03-11	2,373	2,395	2,345	2,381	10,700	476.20
2019-03-08	2,448	2,458	2,405	2,405	10,600	481
2019-03-07	2,512	2,564	2,473	2,548	7,900	509.60
2019-03-06	2,599	2,599	2,525	2,539	6,200	507.80
2019-03-05	2,576	2,627	2,557	2,624	6,200	524.80
2019-03-04	2,561	2,612	2,534	2,612	4,300	522.40
2019-03-01	2,551	2,562	2,550	2,556	4,000	511.20
2019-02-28	2,565	2,571	2,561	2,571	4,400	514.20
2019-02-27	2,571	2,584	2,555	2,578	6,600	515.60
2019-02-26	2,591	2,594	2,564	2,592	3,700	518.40
2019-02-25	2,604	2,618	2,572	2,605	11,400	521
2019-02-22	2,582	2,607	2,561	2,599	5,700	519.80
2019-02-21	2,561	2,624	2,561	2,605	14,300	521
2019-02-20	2,570	2,601	2,550	2,580	6,100	516
2019-02-19	2,545	2,574	2,526	2,567	8,700	513.40
2019-02-18	2,511	2,549	2,496	2,547	6,800	509.40
2019-02-15	2,525	2,525	2,443	2,450	10,100	490
2019-02-14	2,507	2,536	2,503	2,532	2,800	506.40
2019-02-13	2,512	2,520	2,495	2,507	14,400	501.40
2019-02-12	2,413	2,520	2,413	2,514	13,900	502.80
2019-02-08	2,404	2,414	2,358	2,413	20,100	482.60
2019-02-07	2,417	2,437	2,381	2,404	4,800	480.80
2019-02-06	2,418	2,425	2,399	2,417	11,400	483.40
2019-02-05	2,402	2,422	2,360	2,416	7,300	483.20
2019-02-04	2,368	2,428	2,366	2,402	11,400	480.40
2019-02-01	2,350	2,388	2,326	2,373	8,600	474.60
2019-01-31	2,315	2,444	2,290	2,350	15,200	470
2019-01-30	2,343	2,343	2,296	2,315	11,400	463
2019-01-29	2,329	2,331	2,269	2,319	4,600	463.80
2019-01-28	2,321	2,333	2,289	2,331	5,200	466.20
2019-01-25	2,309	2,368	2,309	2,332	6,000	466.40
2019-01-24	2,269	2,358	2,258	2,332	12,300	466.40
2019-01-23	2,267	2,279	2,263	2,269	5,600	453.80
2019-01-22	2,320	2,320	2,275	2,290	4,300	458
2019-01-21	2,293	2,317	2,282	2,293	11,000	458.60
2019-01-18	2,276	2,298	2,254	2,270	11,100	454
2019-01-17	2,377	2,377	2,242	2,276	9,000	455.20
2019-01-16	2,438	2,438	2,301	2,313	10,500	462.60
2019-01-15	2,351	2,393	2,351	2,390	7,800	478
2019-01-11	2,368	2,371	2,336	2,353	4,200	470.60
2019-01-10	2,394	2,394	2,344	2,348	6,300	469.60
2019-01-09	2,450	2,450	2,379	2,418	4,900	483.60
2019-01-08	2,397	2,411	2,387	2,403	7,700	480.60
2019-01-07	2,474	2,486	2,388	2,397	10,700	479.40
2019-01-04	2,392	2,415	2,344	2,402	9,900	480.40

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