5464 モリ工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,393	2,393	2,305	2,332	11,500	466.40
2020-12-29	2,331	2,403	2,313	2,397	8,600	479.40
2020-12-28	2,433	2,438	2,285	2,367	20,100	473.40
2020-12-25	2,283	2,396	2,283	2,396	10,500	479.20
2020-12-24	2,301	2,354	2,282	2,299	23,800	459.80
2020-12-23	2,354	2,365	2,300	2,300	10,800	460
2020-12-22	2,500	2,500	2,378	2,382	9,200	476.40
2020-12-21	2,511	2,530	2,493	2,500	9,500	500
2020-12-18	2,548	2,573	2,504	2,547	7,300	509.40
2020-12-17	2,630	2,657	2,519	2,548	14,900	509.60
2020-12-16	2,767	2,767	2,559	2,584	17,700	516.80
2020-12-15	2,729	2,790	2,695	2,767	19,600	553.40
2020-12-14	2,725	2,782	2,682	2,741	25,400	548.20
2020-12-11	2,699	2,740	2,594	2,675	22,400	535
2020-12-10	2,641	2,676	2,624	2,662	5,200	532.40
2020-12-09	2,625	2,668	2,579	2,656	20,100	531.20
2020-12-08	2,612	2,652	2,610	2,640	7,900	528
2020-12-07	2,630	2,638	2,597	2,638	5,500	527.60
2020-12-04	2,618	2,624	2,542	2,624	8,700	524.80
2020-12-03	2,552	2,620	2,552	2,618	7,500	523.60
2020-12-02	2,551	2,582	2,512	2,551	13,500	510.20
2020-12-01	2,476	2,553	2,461	2,501	7,900	500.20
2020-11-30	2,632	2,632	2,441	2,441	11,300	488.20
2020-11-27	2,511	2,616	2,511	2,591	11,400	518.20
2020-11-26	2,578	2,592	2,501	2,544	4,700	508.80
2020-11-25	2,572	2,572	2,496	2,547	5,600	509.40
2020-11-24	2,498	2,633	2,472	2,497	8,200	499.40
2020-11-20	2,393	2,475	2,393	2,428	3,400	485.60
2020-11-19	2,383	2,412	2,381	2,381	3,700	476.20
2020-11-18	2,469	2,469	2,378	2,383	4,200	476.60
2020-11-17	2,520	2,530	2,440	2,443	6,400	488.60
2020-11-16	2,535	2,557	2,426	2,538	11,300	507.60
2020-11-13	2,497	2,497	2,394	2,494	6,900	498.80
2020-11-12	2,500	2,555	2,481	2,497	3,700	499.40
2020-11-11	2,531	2,531	2,408	2,480	14,800	496
2020-11-10	2,538	2,557	2,441	2,557	10,700	511.40
2020-11-09	2,467	2,507	2,427	2,490	7,000	498
2020-11-06	2,345	2,542	2,340	2,517	13,500	503.40
2020-11-05	2,280	2,324	2,280	2,317	3,300	463.40
2020-11-04	2,286	2,300	2,270	2,277	2,200	455.40
2020-11-02	2,378	2,378	2,268	2,286	2,900	457.20
2020-10-30	2,373	2,399	2,331	2,359	3,100	471.80
2020-10-29	2,410	2,410	2,324	2,343	4,400	468.60
2020-10-28	2,444	2,444	2,398	2,431	2,400	486.20
2020-10-27	2,450	2,466	2,450	2,466	2,100	493.20
2020-10-26	2,422	2,538	2,418	2,472	2,400	494.40
2020-10-23	2,422	2,479	2,324	2,472	6,100	494.40
2020-10-22	2,498	2,546	2,471	2,472	2,000	494.40
2020-10-21	2,563	2,582	2,488	2,548	3,800	509.60
2020-10-20	2,604	2,614	2,543	2,591	3,200	518.20
2020-10-19	2,569	2,602	2,569	2,600	2,300	520
2020-10-16	2,553	2,553	2,540	2,548	3,000	509.60
2020-10-15	2,531	2,538	2,474	2,536	4,900	507.20
2020-10-14	2,524	2,554	2,506	2,515	2,700	503
2020-10-13	2,499	2,546	2,493	2,495	1,700	499
2020-10-12	2,521	2,521	2,497	2,497	800	499.40
2020-10-09	2,580	2,580	2,467	2,550	4,400	510
2020-10-08	2,550	2,619	2,550	2,581	4,100	516.20
2020-10-07	2,529	2,580	2,505	2,580	3,500	516
2020-10-06	2,446	2,574	2,446	2,479	5,400	495.80
2020-10-05	2,550	2,550	2,415	2,447	4,700	489.40
2020-10-02	2,589	2,648	2,491	2,563	7,400	512.60
2020-09-30	2,697	2,729	2,480	2,539	6,000	507.80
2020-09-29	2,605	2,756	2,553	2,747	15,900	549.40
2020-09-28	2,610	2,615	2,483	2,615	15,600	523
2020-09-25	2,610	2,610	2,570	2,610	5,700	522
2020-09-24	2,577	2,610	2,542	2,610	4,000	522
2020-09-23	2,561	2,608	2,452	2,563	9,000	512.60
2020-09-18	2,553	2,628	2,542	2,611	9,200	522.20
2020-09-17	2,569	2,569	2,485	2,553	10,400	510.60
2020-09-16	2,425	2,576	2,411	2,522	15,300	504.40
2020-09-15	2,442	2,477	2,391	2,474	7,500	494.80
2020-09-14	2,377	2,377	2,340	2,377	5,900	475.40
2020-09-11	2,318	2,377	2,308	2,377	9,600	475.40
2020-09-10	2,311	2,311	2,221	2,271	5,400	454.20
2020-09-09	2,245	2,281	2,227	2,265	7,300	453
2020-09-08	2,246	2,254	2,226	2,254	3,300	450.80
2020-09-07	2,264	2,264	2,196	2,212	2,200	442.40
2020-09-04	2,199	2,247	2,177	2,223	4,000	444.60
2020-09-03	2,192	2,219	2,192	2,199	2,400	439.80
2020-09-02	2,186	2,237	2,170	2,196	2,000	439.20
2020-09-01	2,201	2,230	2,164	2,164	1,500	432.80
2020-08-31	2,164	2,259	2,151	2,151	2,100	430.20
2020-08-28	2,198	2,221	2,148	2,174	7,600	434.80
2020-08-27	2,223	2,223	2,202	2,203	1,900	440.60
2020-08-26	2,186	2,200	2,186	2,200	400	440
2020-08-25	2,197	2,226	2,197	2,213	4,300	442.60
2020-08-24	2,208	2,213	2,172	2,172	1,400	434.40
2020-08-21	2,238	2,249	2,200	2,200	2,000	440
2020-08-20	2,210	2,259	2,200	2,222	6,900	444.40
2020-08-19	2,226	2,226	2,205	2,210	1,400	442
2020-08-18	2,240	2,246	2,214	2,226	3,700	445.20
2020-08-17	2,247	2,247	2,196	2,240	4,500	448
2020-08-14	2,239	2,240	2,189	2,228	3,900	445.60
2020-08-13	2,195	2,256	2,181	2,220	6,600	444
2020-08-12	2,157	2,188	2,137	2,161	6,700	432.20
2020-08-11	2,099	2,209	2,076	2,150	5,400	430
2020-08-07	2,035	2,109	2,035	2,095	3,400	419
2020-08-06	2,047	2,072	2,033	2,035	6,800	407
2020-08-05	2,001	2,036	2,001	2,030	3,600	406
2020-08-04	2,003	2,043	2,003	2,031	5,900	406.20
2020-08-03	2,043	2,043	2,001	2,002	8,700	400.40
2020-07-31	2,244	2,244	1,960	2,050	8,200	410
2020-07-30	2,189	2,343	2,184	2,281	4,800	456.20
2020-07-29	2,211	2,213	2,177	2,197	4,100	439.40
2020-07-28	2,264	2,264	2,211	2,211	2,400	442.20
2020-07-27	2,221	2,254	2,201	2,254	5,500	450.80
2020-07-22	2,245	2,265	2,193	2,199	3,100	439.80
2020-07-21	2,215	2,225	2,200	2,225	2,600	445
2020-07-20	2,222	2,282	2,184	2,224	1,800	444.80
2020-07-17	2,223	2,273	2,164	2,179	3,200	435.80
2020-07-16	2,341	2,341	2,218	2,223	9,000	444.60
2020-07-15	2,218	2,348	2,218	2,332	8,700	466.40
2020-07-14	2,229	2,273	2,206	2,229	7,800	445.80
2020-07-13	2,132	2,213	2,120	2,203	8,800	440.60
2020-07-10	2,240	2,271	2,112	2,112	9,000	422.40
2020-07-09	2,307	2,314	2,193	2,240	8,800	448
2020-07-08	2,367	2,379	2,292	2,320	5,900	464
2020-07-07	2,448	2,448	2,311	2,366	5,200	473.20
2020-07-06	2,450	2,450	2,366	2,448	2,000	489.60
2020-07-03	2,409	2,457	2,409	2,446	2,400	489.20
2020-07-02	2,494	2,494	2,409	2,409	6,100	481.80
2020-07-01	2,534	2,534	2,408	2,461	11,700	492.20
2020-06-30	2,443	2,515	2,443	2,515	5,900	503
2020-06-29	2,352	2,510	2,352	2,439	10,400	487.80
2020-06-26	2,330	2,358	2,311	2,348	8,800	469.60
2020-06-25	2,390	2,391	2,330	2,330	4,100	466
2020-06-24	2,471	2,471	2,352	2,357	3,100	471.40
2020-06-23	2,506	2,506	2,451	2,451	1,900	490.20
2020-06-22	2,432	2,508	2,432	2,491	2,300	498.20
2020-06-19	2,511	2,518	2,416	2,432	5,000	486.40
2020-06-18	2,511	2,567	2,511	2,528	2,900	505.60
2020-06-17	2,549	2,593	2,540	2,554	2,700	510.80
2020-06-16	2,457	2,600	2,421	2,599	13,100	519.80
2020-06-15	2,441	2,441	2,381	2,419	3,900	483.80
2020-06-12	2,348	2,469	2,299	2,441	8,600	488.20
2020-06-11	2,438	2,438	2,346	2,359	5,800	471.80
2020-06-10	2,406	2,441	2,404	2,440	2,600	488
2020-06-09	2,450	2,450	2,410	2,447	2,600	489.40
2020-06-08	2,439	2,450	2,406	2,450	6,100	490
2020-06-05	2,435	2,439	2,372	2,439	2,800	487.80
2020-06-04	2,454	2,454	2,385	2,438	2,600	487.60
2020-06-03	2,377	2,438	2,377	2,424	4,000	484.80
2020-06-02	2,346	2,396	2,345	2,375	2,600	475
2020-06-01	2,400	2,400	2,339	2,346	1,400	469.20
2020-05-29	2,386	2,430	2,386	2,400	4,400	480
2020-05-28	2,432	2,448	2,370	2,413	8,000	482.60
2020-05-27	2,307	2,450	2,307	2,432	6,000	486.40
2020-05-26	2,270	2,308	2,270	2,296	2,900	459.20
2020-05-25	2,201	2,259	2,201	2,233	2,500	446.60
2020-05-22	2,256	2,256	2,216	2,237	1,700	447.40
2020-05-21	2,242	2,287	2,210	2,256	5,200	451.20
2020-05-20	2,236	2,249	2,196	2,242	4,500	448.40
2020-05-19	2,215	2,271	2,165	2,270	6,900	454
2020-05-18	2,325	2,325	2,140	2,165	8,800	433
2020-05-15	2,319	2,320	2,168	2,275	12,400	455
2020-05-14	2,337	2,402	2,170	2,170	5,400	434
2020-05-13	2,373	2,390	2,337	2,337	2,600	467.40
2020-05-12	2,392	2,418	2,320	2,375	4,600	475
2020-05-11	2,334	2,418	2,334	2,378	6,300	475.60
2020-05-08	2,266	2,334	2,202	2,334	8,800	466.80
2020-05-07	2,250	2,253	2,118	2,216	9,700	443.20
2020-05-01	2,352	2,395	2,245	2,245	1,800	449
2020-04-30	2,420	2,466	2,345	2,352	6,600	470.40
2020-04-28	2,303	2,416	2,274	2,410	10,400	482
2020-04-27	2,260	2,334	2,237	2,296	8,000	459.20
2020-04-24	2,199	2,276	2,179	2,276	4,200	455.20
2020-04-23	2,189	2,275	2,189	2,249	3,200	449.80
2020-04-22	2,166	2,204	2,140	2,157	5,600	431.40
2020-04-21	2,270	2,270	2,117	2,216	4,600	443.20
2020-04-20	2,303	2,341	2,264	2,270	1,700	454
2020-04-17	2,286	2,342	2,170	2,303	6,400	460.60
2020-04-16	2,301	2,319	2,255	2,310	6,600	462
2020-04-15	2,312	2,325	2,250	2,251	7,400	450.20
2020-04-14	2,286	2,300	2,226	2,262	8,500	452.40
2020-04-13	2,324	2,359	2,201	2,236	5,000	447.20
2020-04-10	2,264	2,338	2,255	2,301	10,300	460.20
2020-04-09	2,301	2,301	2,173	2,219	4,900	443.80
2020-04-08	2,229	2,298	2,228	2,264	5,500	452.80
2020-04-07	2,276	2,291	2,084	2,229	12,500	445.80
2020-04-06	2,135	2,200	2,051	2,197	11,500	439.40
2020-04-03	2,194	2,196	2,111	2,135	7,200	427
2020-04-02	2,281	2,281	2,078	2,195	11,400	439
2020-04-01	2,478	2,478	2,304	2,322	7,800	464.40
2020-03-31	2,566	2,566	2,422	2,494	9,500	498.80
2020-03-30	2,500	2,644	2,426	2,574	31,800	514.80
2020-03-27	2,424	2,548	2,310	2,514	23,100	502.80
2020-03-26	2,146	2,455	2,031	2,274	18,300	454.80
2020-03-25	2,075	2,200	1,995	2,200	9,900	440
2020-03-24	2,015	2,026	1,978	2,025	4,200	405
2020-03-23	1,954	1,993	1,889	1,993	14,700	398.60
2020-03-19	1,914	1,954	1,827	1,874	11,700	374.80
2020-03-18	1,991	2,051	1,834	1,834	14,600	366.80
2020-03-17	1,751	1,989	1,740	1,951	31,600	390.20
2020-03-16	1,918	1,929	1,824	1,837	28,800	367.40
2020-03-13	1,720	1,827	1,709	1,758	31,200	351.60
2020-03-12	1,911	1,939	1,815	1,832	20,200	366.40
2020-03-11	1,975	2,093	1,911	1,940	16,500	388
2020-03-10	1,952	2,023	1,849	2,018	18,800	403.60
2020-03-09	1,905	1,981	1,864	1,981	15,800	396.20
2020-03-06	2,142	2,142	2,002	2,002	13,600	400.40
2020-03-05	2,220	2,228	2,150	2,182	9,200	436.40
2020-03-04	2,148	2,211	2,127	2,173	10,700	434.60
2020-03-03	2,291	2,317	2,144	2,148	15,700	429.60
2020-03-02	2,131	2,350	2,131	2,290	19,600	458
2020-02-28	2,215	2,285	2,193	2,216	22,000	443.20
2020-02-27	2,557	2,557	2,370	2,387	8,900	477.40
2020-02-26	2,383	2,484	2,383	2,457	9,200	491.40
2020-02-25	2,534	2,534	2,430	2,435	14,700	487
2020-02-21	2,595	2,646	2,560	2,607	6,300	521.40
2020-02-20	2,645	2,663	2,601	2,621	6,200	524.20
2020-02-19	2,642	2,730	2,641	2,641	6,500	528.20
2020-02-18	2,656	2,720	2,600	2,639	10,900	527.80
2020-02-17	2,830	2,877	2,691	2,691	18,600	538.20
2020-02-14	3,090	3,090	2,840	2,880	27,800	576
2020-02-13	3,135	3,170	3,085	3,130	21,600	626
2020-02-12	3,065	3,155	3,060	3,125	20,200	625
2020-02-10	2,981	3,135	2,980	3,060	24,700	612
2020-02-07	3,005	3,060	2,960	3,010	16,400	602
2020-02-06	2,979	3,045	2,930	3,005	25,600	601
2020-02-05	2,873	2,950	2,843	2,919	20,300	583.80
2020-02-04	2,720	2,829	2,709	2,829	18,400	565.80
2020-02-03	2,590	2,734	2,579	2,721	21,400	544.20
2020-01-31	2,402	2,638	2,402	2,612	15,300	522.40
2020-01-30	2,419	2,419	2,345	2,402	7,100	480.40
2020-01-29	2,472	2,502	2,414	2,434	7,200	486.80
2020-01-28	2,401	2,484	2,401	2,483	9,300	496.60
2020-01-27	2,491	2,553	2,465	2,471	5,300	494.20
2020-01-24	2,563	2,563	2,526	2,542	5,800	508.40
2020-01-23	2,599	2,599	2,532	2,532	2,500	506.40
2020-01-22	2,542	2,600	2,542	2,600	3,100	520
2020-01-21	2,528	2,581	2,528	2,542	3,900	508.40
2020-01-20	2,503	2,576	2,502	2,528	4,500	505.60
2020-01-17	2,526	2,564	2,464	2,502	9,800	500.40
2020-01-16	2,670	2,687	2,527	2,527	13,700	505.40
2020-01-15	2,595	2,683	2,550	2,683	10,200	536.60
2020-01-14	2,552	2,597	2,537	2,592	6,000	518.40
2020-01-10	2,539	2,549	2,534	2,546	2,500	509.20
2020-01-09	2,530	2,597	2,530	2,536	3,100	507.20
2020-01-08	2,543	2,569	2,517	2,534	5,800	506.80
2020-01-07	2,557	2,599	2,557	2,577	6,300	515.40
2020-01-06	2,542	2,595	2,512	2,557	12,400	511.40

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