5464 モリ工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,718	2,739	2,688	2,725	5,200	545
2021-12-29	2,656	2,746	2,656	2,728	7,800	545.60
2021-12-28	2,636	2,668	2,629	2,665	7,300	533
2021-12-27	2,640	2,690	2,616	2,640	5,600	528
2021-12-24	2,669	2,689	2,629	2,639	6,700	527.80
2021-12-23	2,689	2,689	2,651	2,680	3,900	536
2021-12-22	2,651	2,678	2,634	2,662	6,800	532.40
2021-12-21	2,639	2,721	2,639	2,678	15,600	535.60
2021-12-20	2,703	2,704	2,620	2,639	14,400	527.80
2021-12-17	2,731	2,749	2,687	2,703	8,700	540.60
2021-12-16	2,790	2,790	2,727	2,733	8,800	546.60
2021-12-15	2,744	2,770	2,737	2,743	9,400	548.60
2021-12-14	2,729	2,733	2,694	2,729	7,800	545.80
2021-12-13	2,708	2,716	2,674	2,708	8,600	541.60
2021-12-10	2,780	2,780	2,708	2,708	6,700	541.60
2021-12-09	2,761	2,816	2,759	2,777	4,000	555.40
2021-12-08	2,800	2,829	2,750	2,761	15,400	552.20
2021-12-07	2,744	2,830	2,725	2,830	15,900	566
2021-12-06	2,721	2,747	2,712	2,730	8,900	546
2021-12-03	2,650	2,723	2,630	2,723	11,500	544.60
2021-12-02	2,658	2,683	2,643	2,650	25,300	530
2021-12-01	2,574	2,654	2,560	2,633	18,900	526.60
2021-11-30	2,601	2,650	2,570	2,574	18,400	514.80
2021-11-29	2,628	2,651	2,551	2,551	31,300	510.20
2021-11-26	2,732	2,732	2,615	2,644	16,200	528.80
2021-11-25	2,680	2,710	2,671	2,701	8,900	540.20
2021-11-24	2,719	2,733	2,678	2,689	12,200	537.80
2021-11-22	2,652	2,704	2,640	2,696	17,900	539.20
2021-11-19	2,632	2,701	2,626	2,652	21,600	530.40
2021-11-18	2,582	2,676	2,582	2,652	21,900	530.40
2021-11-17	2,596	2,615	2,547	2,601	19,200	520.20
2021-11-16	2,627	2,630	2,588	2,588	10,500	517.60
2021-11-15	2,656	2,656	2,598	2,601	12,200	520.20
2021-11-12	2,576	2,645	2,576	2,619	15,100	523.80
2021-11-11	2,601	2,608	2,560	2,562	26,200	512.40
2021-11-10	2,643	2,643	2,593	2,598	9,200	519.60
2021-11-09	2,730	2,730	2,643	2,643	13,700	528.60
2021-11-08	2,700	2,738	2,692	2,730	11,300	546
2021-11-05	2,714	2,736	2,668	2,700	16,300	540
2021-11-04	2,679	2,730	2,678	2,714	15,000	542.80
2021-11-02	2,680	2,710	2,663	2,670	13,700	534
2021-11-01	2,699	2,717	2,661	2,694	16,700	538.80
2021-10-29	2,700	2,730	2,686	2,704	32,100	540.80
2021-10-28	2,700	2,740	2,691	2,695	16,400	539
2021-10-27	2,799	2,807	2,716	2,724	31,800	544.80
2021-10-26	2,723	2,800	2,703	2,799	57,700	559.80
2021-10-25	2,679	2,760	2,665	2,723	69,600	544.60
2021-10-22	2,416	2,720	2,409	2,719	272,100	543.80
2021-10-21	2,437	2,444	2,413	2,416	12,000	483.20
2021-10-20	2,504	2,523	2,432	2,437	27,000	487.40
2021-10-19	2,501	2,530	2,403	2,507	30,800	501.40
2021-10-18	2,480	2,554	2,461	2,536	66,200	507.20
2021-10-15	2,408	2,461	2,408	2,457	15,000	491.40
2021-10-14	2,375	2,392	2,359	2,392	6,100	478.40
2021-10-13	2,387	2,407	2,361	2,375	16,100	475
2021-10-12	2,391	2,415	2,378	2,391	22,500	478.20
2021-10-11	2,369	2,393	2,368	2,387	12,000	477.40
2021-10-08	2,369	2,394	2,357	2,368	14,000	473.60
2021-10-07	2,359	2,407	2,349	2,354	29,700	470.80
2021-10-06	2,373	2,434	2,346	2,349	46,700	469.80
2021-10-05	2,336	2,399	2,309	2,354	31,800	470.80
2021-10-04	2,356	2,377	2,340	2,362	31,300	472.40
2021-10-01	2,370	2,374	2,335	2,344	30,600	468.80
2021-09-30	2,445	2,445	2,366	2,372	34,900	474.40
2021-09-29	2,393	2,449	2,379	2,440	24,900	488
2021-09-28	2,461	2,475	2,430	2,451	37,100	490.20
2021-09-27	2,469	2,480	2,438	2,443	29,800	488.60
2021-09-24	2,470	2,494	2,458	2,468	22,500	493.60
2021-09-22	2,469	2,470	2,431	2,437	20,900	487.40
2021-09-21	2,469	2,520	2,455	2,471	22,500	494.20
2021-09-17	2,520	2,523	2,475	2,519	22,100	503.80
2021-09-16	2,526	2,533	2,480	2,522	24,400	504.40
2021-09-15	2,522	2,526	2,483	2,526	13,200	505.20
2021-09-14	2,504	2,550	2,504	2,544	24,700	508.80
2021-09-13	2,529	2,553	2,502	2,521	20,100	504.20
2021-09-10	2,545	2,606	2,540	2,562	24,000	512.40
2021-09-09	2,497	2,547	2,482	2,534	18,500	506.80
2021-09-08	2,456	2,498	2,450	2,497	20,200	499.40
2021-09-07	2,401	2,459	2,394	2,440	23,200	488
2021-09-06	2,382	2,410	2,380	2,401	12,600	480.20
2021-09-03	2,353	2,392	2,353	2,359	12,800	471.80
2021-09-02	2,370	2,415	2,338	2,350	22,000	470
2021-09-01	2,394	2,394	2,346	2,350	13,100	470
2021-08-31	2,349	2,368	2,343	2,354	8,400	470.80
2021-08-30	2,320	2,360	2,320	2,336	7,400	467.20
2021-08-27	2,330	2,330	2,306	2,317	1,400	463.40
2021-08-26	2,317	2,343	2,309	2,330	5,200	466
2021-08-25	2,336	2,371	2,318	2,328	7,100	465.60
2021-08-24	2,309	2,331	2,295	2,321	6,400	464.20
2021-08-23	2,295	2,312	2,292	2,309	4,900	461.80
2021-08-20	2,301	2,310	2,292	2,295	10,000	459
2021-08-19	2,337	2,348	2,309	2,309	10,100	461.80
2021-08-18	2,367	2,378	2,351	2,359	7,800	471.80
2021-08-17	2,335	2,369	2,335	2,366	7,200	473.20
2021-08-16	2,420	2,420	2,334	2,334	18,300	466.80
2021-08-13	2,373	2,408	2,368	2,372	15,200	474.40
2021-08-12	2,354	2,372	2,347	2,368	8,800	473.60
2021-08-11	2,310	2,369	2,310	2,347	10,500	469.40
2021-08-10	2,296	2,330	2,296	2,310	9,700	462
2021-08-06	2,294	2,312	2,281	2,286	4,700	457.20
2021-08-05	2,293	2,298	2,283	2,283	5,000	456.60
2021-08-04	2,330	2,353	2,290	2,298	8,300	459.60
2021-08-03	2,395	2,397	2,325	2,326	10,900	465.20
2021-08-02	2,326	2,371	2,325	2,369	11,000	473.80
2021-07-30	2,320	2,335	2,280	2,305	23,300	461
2021-07-29	2,321	2,321	2,290	2,309	6,900	461.80
2021-07-28	2,323	2,336	2,295	2,299	5,000	459.80
2021-07-27	2,320	2,347	2,319	2,340	3,900	468
2021-07-26	2,286	2,320	2,281	2,301	6,900	460.20
2021-07-21	2,265	2,286	2,262	2,263	3,500	452.60
2021-07-20	2,252	2,285	2,250	2,260	13,000	452
2021-07-19	2,310	2,310	2,275	2,290	9,200	458
2021-07-16	2,329	2,332	2,321	2,325	9,700	465
2021-07-15	2,346	2,346	2,319	2,329	9,700	465.80
2021-07-14	2,341	2,341	2,328	2,335	6,300	467
2021-07-13	2,344	2,355	2,328	2,349	7,100	469.80
2021-07-12	2,327	2,350	2,312	2,328	7,400	465.60
2021-07-09	2,292	2,299	2,259	2,277	19,600	455.40
2021-07-08	2,330	2,355	2,301	2,301	9,800	460.20
2021-07-07	2,349	2,357	2,331	2,331	7,000	466.20
2021-07-06	2,381	2,381	2,346	2,349	5,800	469.80
2021-07-05	2,395	2,395	2,368	2,381	4,600	476.20
2021-07-02	2,386	2,389	2,376	2,385	6,100	477
2021-07-01	2,366	2,386	2,360	2,386	13,400	477.20
2021-06-30	2,385	2,385	2,363	2,366	7,300	473.20
2021-06-29	2,381	2,381	2,365	2,379	6,500	475.80
2021-06-28	2,403	2,405	2,371	2,381	18,800	476.20
2021-06-25	2,403	2,416	2,383	2,389	12,900	477.80
2021-06-24	2,393	2,404	2,383	2,392	8,300	478.40
2021-06-23	2,409	2,411	2,372	2,390	14,200	478
2021-06-22	2,436	2,445	2,399	2,423	23,400	484.60
2021-06-21	2,415	2,415	2,356	2,374	27,800	474.80
2021-06-18	2,494	2,494	2,419	2,427	27,300	485.40
2021-06-17	2,468	2,483	2,461	2,471	3,600	494.20
2021-06-16	2,520	2,520	2,467	2,484	15,200	496.80
2021-06-15	2,449	2,505	2,431	2,493	21,700	498.60
2021-06-14	2,434	2,445	2,375	2,437	29,900	487.40
2021-06-11	2,493	2,493	2,411	2,433	35,700	486.60
2021-06-10	2,454	2,487	2,426	2,443	18,400	488.60
2021-06-09	2,423	2,449	2,408	2,435	12,000	487
2021-06-08	2,436	2,455	2,409	2,435	11,500	487
2021-06-07	2,419	2,439	2,381	2,412	25,000	482.40
2021-06-04	2,378	2,395	2,370	2,380	16,500	476
2021-06-03	2,384	2,403	2,365	2,377	15,900	475.40
2021-06-02	2,370	2,428	2,359	2,365	27,800	473
2021-06-01	2,434	2,441	2,357	2,369	24,400	473.80
2021-05-31	2,459	2,459	2,393	2,408	11,500	481.60
2021-05-28	2,436	2,458	2,383	2,426	17,600	485.20
2021-05-27	2,452	2,454	2,413	2,421	11,300	484.20
2021-05-26	2,488	2,490	2,455	2,455	11,600	491
2021-05-25	2,521	2,559	2,488	2,489	10,300	497.80
2021-05-24	2,496	2,537	2,496	2,529	10,500	505.80
2021-05-21	2,554	2,554	2,475	2,475	23,000	495
2021-05-20	2,567	2,588	2,521	2,535	17,500	507
2021-05-19	2,559	2,564	2,506	2,545	8,100	509
2021-05-18	2,531	2,606	2,503	2,559	21,300	511.80
2021-05-17	2,550	2,564	2,492	2,531	20,500	506.20
2021-05-14	2,505	2,541	2,450	2,526	11,500	505.20
2021-05-13	2,513	2,542	2,450	2,461	25,700	492.20
2021-05-12	2,565	2,606	2,491	2,550	27,700	510
2021-05-11	2,687	2,726	2,570	2,582	25,800	516.40
2021-05-10	2,585	2,737	2,585	2,727	51,400	545.40
2021-05-07	2,547	2,550	2,530	2,535	5,700	507
2021-05-06	2,509	2,554	2,505	2,515	19,700	503
2021-04-30	2,460	2,509	2,431	2,509	16,100	501.80
2021-04-28	2,525	2,525	2,420	2,436	33,300	487.20
2021-04-27	2,524	2,565	2,462	2,525	21,000	505
2021-04-26	2,463	2,556	2,440	2,475	12,500	495
2021-04-23	2,453	2,497	2,433	2,433	12,900	486.60
2021-04-22	2,531	2,532	2,445	2,445	13,000	489
2021-04-21	2,539	2,594	2,479	2,508	12,600	501.60
2021-04-20	2,674	2,674	2,582	2,582	4,700	516.40
2021-04-19	2,648	2,663	2,549	2,637	4,400	527.40
2021-04-16	2,646	2,669	2,587	2,661	6,800	532.20
2021-04-15	2,600	2,666	2,586	2,646	13,100	529.20
2021-04-14	2,604	2,604	2,555	2,597	7,800	519.40
2021-04-13	2,594	2,638	2,585	2,598	4,900	519.60
2021-04-12	2,562	2,595	2,527	2,581	7,000	516.20
2021-04-09	2,538	2,583	2,511	2,562	12,800	512.40
2021-04-08	2,627	2,627	2,542	2,542	11,500	508.40
2021-04-07	2,526	2,635	2,526	2,635	9,400	527
2021-04-06	2,602	2,602	2,527	2,533	12,400	506.60
2021-04-05	2,580	2,624	2,550	2,585	10,200	517
2021-04-02	2,645	2,645	2,575	2,577	10,100	515.40
2021-04-01	2,671	2,698	2,615	2,658	12,600	531.60
2021-03-31	2,665	2,685	2,624	2,650	17,200	530
2021-03-30	2,743	2,743	2,660	2,669	19,500	533.80
2021-03-29	2,761	2,761	2,680	2,758	21,000	551.60
2021-03-26	2,736	2,799	2,727	2,728	7,300	545.60
2021-03-25	2,636	2,743	2,636	2,710	14,700	542
2021-03-24	2,716	2,716	2,616	2,645	23,000	529
2021-03-23	2,825	2,845	2,748	2,766	11,000	553.20
2021-03-22	2,820	2,852	2,801	2,825	10,700	565
2021-03-19	2,800	2,850	2,771	2,824	23,100	564.80
2021-03-18	2,746	2,834	2,685	2,798	31,800	559.60
2021-03-17	2,687	2,747	2,660	2,747	13,100	549.40
2021-03-16	2,650	2,746	2,619	2,687	28,100	537.40
2021-03-15	2,640	2,679	2,552	2,654	48,600	530.80
2021-03-12	2,401	2,628	2,388	2,590	75,800	518
2021-03-11	2,417	2,426	2,371	2,411	17,100	482.20
2021-03-10	2,391	2,417	2,374	2,416	13,900	483.20
2021-03-09	2,382	2,406	2,355	2,406	15,000	481.20
2021-03-08	2,400	2,405	2,312	2,356	20,500	471.20
2021-03-05	2,311	2,350	2,269	2,350	17,500	470
2021-03-04	2,312	2,312	2,250	2,310	31,000	462
2021-03-03	2,274	2,333	2,274	2,301	19,300	460.20
2021-03-02	2,334	2,342	2,270	2,275	19,700	455
2021-03-01	2,277	2,348	2,268	2,342	10,600	468.40
2021-02-26	2,276	2,295	2,250	2,259	20,800	451.80
2021-02-25	2,300	2,300	2,268	2,285	6,900	457
2021-02-24	2,333	2,335	2,265	2,265	11,700	453
2021-02-22	2,311	2,358	2,311	2,333	4,100	466.60
2021-02-19	2,303	2,334	2,285	2,302	19,100	460.40
2021-02-18	2,412	2,412	2,310	2,323	27,000	464.60
2021-02-17	2,381	2,453	2,381	2,402	22,100	480.40
2021-02-16	2,393	2,423	2,354	2,381	19,600	476.20
2021-02-15	2,383	2,405	2,347	2,389	12,700	477.80
2021-02-12	2,335	2,368	2,299	2,359	19,400	471.80
2021-02-10	2,338	2,350	2,301	2,309	18,700	461.80
2021-02-09	2,354	2,383	2,321	2,338	35,400	467.60
2021-02-08	2,333	2,385	2,315	2,341	35,700	468.20
2021-02-05	2,336	2,364	2,319	2,333	21,600	466.60
2021-02-04	2,302	2,366	2,302	2,327	18,800	465.40
2021-02-03	2,339	2,360	2,293	2,329	24,500	465.80
2021-02-02	2,239	2,325	2,221	2,316	21,500	463.20
2021-02-01	2,253	2,275	2,192	2,233	17,800	446.60
2021-01-29	2,331	2,341	2,251	2,253	26,700	450.60
2021-01-28	2,348	2,369	2,287	2,311	30,000	462.20
2021-01-27	2,312	2,401	2,312	2,385	15,100	477
2021-01-26	2,324	2,372	2,290	2,291	27,500	458.20
2021-01-25	2,318	2,371	2,318	2,346	19,200	469.20
2021-01-22	2,328	2,347	2,298	2,321	28,200	464.20
2021-01-21	2,297	2,390	2,262	2,366	83,100	473.20
2021-01-20	2,343	2,362	2,256	2,256	59,900	451.20
2021-01-19	2,344	2,393	2,338	2,354	28,900	470.80
2021-01-18	2,348	2,411	2,291	2,344	22,000	468.80
2021-01-15	2,428	2,459	2,328	2,359	33,500	471.80
2021-01-14	2,452	2,455	2,381	2,392	21,500	478.40
2021-01-13	2,440	2,476	2,429	2,453	11,700	490.60
2021-01-12	2,393	2,460	2,386	2,451	10,600	490.20
2021-01-08	2,380	2,438	2,371	2,401	23,500	480.20
2021-01-07	2,335	2,442	2,335	2,379	21,500	475.80
2021-01-06	2,316	2,335	2,293	2,296	13,200	459.20
2021-01-05	2,315	2,348	2,278	2,300	15,100	460
2021-01-04	2,340	2,349	2,298	2,313	7,000	462.60

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