5464 モリ工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,788	2,788	2,735	2,750	5,800	2,750
2022-12-29	2,794	2,794	2,737	2,764	5,700	2,764
2022-12-28	2,763	2,778	2,745	2,778	6,000	2,778
2022-12-27	2,770	2,787	2,766	2,783	2,800	2,783
2022-12-26	2,750	2,776	2,750	2,760	4,300	2,760
2022-12-23	2,792	2,792	2,736	2,745	3,300	2,745
2022-12-22	2,757	2,772	2,741	2,749	4,100	2,749
2022-12-21	2,757	2,780	2,730	2,730	13,300	2,730
2022-12-20	2,809	2,839	2,756	2,777	14,900	2,777
2022-12-19	2,777	2,817	2,777	2,807	9,200	2,807
2022-12-16	2,839	2,839	2,773	2,773	8,300	2,773
2022-12-15	2,815	2,846	2,815	2,846	8,000	2,846
2022-12-14	2,772	2,824	2,772	2,824	6,800	2,824
2022-12-13	2,790	2,790	2,762	2,762	5,000	2,762
2022-12-12	2,785	2,790	2,764	2,764	3,900	2,764
2022-12-09	2,773	2,800	2,773	2,788	3,800	2,788
2022-12-08	2,803	2,803	2,764	2,778	6,100	2,778
2022-12-07	2,756	2,810	2,745	2,797	6,300	2,797
2022-12-06	2,764	2,770	2,738	2,756	19,400	2,756
2022-12-05	2,750	2,759	2,736	2,753	10,900	2,753
2022-12-02	2,758	2,761	2,730	2,750	17,500	2,750
2022-12-01	2,822	2,822	2,750	2,758	12,600	2,758
2022-11-30	2,828	2,837	2,809	2,813	8,800	2,813
2022-11-29	2,856	2,864	2,806	2,810	10,500	2,810
2022-11-28	2,938	2,938	2,865	2,871	9,500	2,871
2022-11-25	2,929	2,933	2,908	2,923	7,800	2,923
2022-11-24	2,890	2,929	2,890	2,929	8,800	2,929
2022-11-22	2,892	2,911	2,880	2,884	11,600	2,884
2022-11-21	2,854	2,893	2,854	2,892	12,100	2,892
2022-11-18	2,839	2,844	2,807	2,808	9,700	2,808
2022-11-17	2,817	2,828	2,787	2,816	12,900	2,816
2022-11-16	2,786	2,814	2,758	2,803	10,000	2,803
2022-11-15	2,761	2,794	2,745	2,787	9,800	2,787
2022-11-14	2,765	2,779	2,741	2,763	9,200	2,763
2022-11-11	2,776	2,798	2,745	2,764	15,400	2,764
2022-11-10	2,800	2,801	2,771	2,771	13,100	2,771
2022-11-09	2,800	2,827	2,789	2,825	6,600	2,825
2022-11-08	2,804	2,812	2,782	2,789	9,400	2,789
2022-11-07	2,750	2,811	2,743	2,800	16,200	2,800
2022-11-04	2,750	2,774	2,726	2,745	18,500	2,745
2022-11-02	2,744	2,775	2,734	2,768	19,100	2,768
2022-11-01	2,708	2,747	2,680	2,734	24,900	2,734
2022-10-31	2,661	2,718	2,624	2,665	31,100	2,665
2022-10-28	2,569	2,665	2,568	2,631	81,400	2,631
2022-10-27	2,630	2,630	2,564	2,564	21,200	2,564
2022-10-26	2,630	2,657	2,619	2,628	18,000	2,628
2022-10-25	2,645	2,683	2,626	2,630	27,800	2,630
2022-10-24	2,523	2,661	2,498	2,610	102,400	2,610
2022-10-21	2,533	2,533	2,495	2,495	21,700	2,495
2022-10-20	2,499	2,533	2,475	2,518	33,000	2,518
2022-10-19	2,500	2,529	2,486	2,488	23,200	2,488
2022-10-18	2,539	2,548	2,490	2,498	22,900	2,498
2022-10-17	2,495	2,539	2,489	2,511	33,000	2,511
2022-10-14	2,472	2,519	2,455	2,491	32,700	2,491
2022-10-13	2,499	2,499	2,450	2,455	31,700	2,455
2022-10-12	2,555	2,555	2,495	2,513	30,300	2,513
2022-10-11	2,651	2,677	2,560	2,560	41,600	2,560
2022-10-07	2,739	2,750	2,693	2,730	7,200	2,730
2022-10-06	2,718	2,749	2,718	2,747	6,400	2,747
2022-10-05	2,684	2,737	2,684	2,718	6,300	2,718
2022-10-04	2,657	2,695	2,657	2,695	6,500	2,695
2022-10-03	2,624	2,649	2,600	2,640	5,800	2,640
2022-09-30	2,616	2,649	2,616	2,616	7,500	2,616
2022-09-29	2,609	2,645	2,591	2,624	12,200	2,624
2022-09-28	2,639	2,644	2,602	2,644	14,300	2,644
2022-09-27	2,620	2,658	2,620	2,632	8,700	2,632
2022-09-26	2,671	2,674	2,620	2,620	13,400	2,620
2022-09-22	2,690	2,695	2,668	2,682	6,500	2,682
2022-09-21	2,663	2,706	2,645	2,694	6,900	2,694
2022-09-20	2,656	2,720	2,656	2,671	7,100	2,671
2022-09-16	2,700	2,712	2,645	2,649	10,100	2,649
2022-09-15	2,697	2,727	2,678	2,697	9,000	2,697
2022-09-14	2,692	2,732	2,685	2,718	9,300	2,718
2022-09-13	2,725	2,739	2,717	2,736	3,100	2,736
2022-09-12	2,717	2,741	2,717	2,731	4,400	2,731
2022-09-09	2,702	2,739	2,702	2,717	7,400	2,717
2022-09-08	2,672	2,720	2,672	2,720	7,700	2,720
2022-09-07	2,701	2,720	2,671	2,672	7,800	2,672
2022-09-06	2,711	2,740	2,689	2,725	6,800	2,725
2022-09-05	2,677	2,741	2,661	2,711	8,000	2,711
2022-09-02	2,720	2,720	2,673	2,676	12,900	2,676
2022-09-01	2,752	2,763	2,720	2,720	10,400	2,720
2022-08-31	2,775	2,775	2,751	2,763	2,600	2,763
2022-08-30	2,748	2,775	2,748	2,775	1,400	2,775
2022-08-29	2,749	2,772	2,740	2,748	8,100	2,748
2022-08-26	2,755	2,759	2,731	2,757	3,600	2,757
2022-08-25	2,740	2,774	2,740	2,764	1,900	2,764
2022-08-24	2,755	2,776	2,740	2,740	3,600	2,740
2022-08-23	2,765	2,778	2,750	2,755	5,200	2,755
2022-08-22	2,728	2,765	2,728	2,764	6,200	2,764
2022-08-19	2,706	2,733	2,698	2,728	5,700	2,728
2022-08-18	2,705	2,736	2,705	2,715	1,100	2,715
2022-08-17	2,753	2,760	2,721	2,721	6,400	2,721
2022-08-16	2,746	2,771	2,742	2,753	10,300	2,753
2022-08-15	2,730	2,745	2,711	2,743	6,200	2,743
2022-08-12	2,715	2,749	2,703	2,711	7,200	2,711
2022-08-10	2,683	2,714	2,682	2,710	6,600	2,710
2022-08-09	2,685	2,685	2,649	2,666	4,800	2,666
2022-08-08	2,667	2,698	2,626	2,684	8,600	2,684
2022-08-05	2,645	2,688	2,627	2,667	8,900	2,667
2022-08-04	2,639	2,676	2,621	2,672	6,700	2,672
2022-08-03	2,692	2,692	2,624	2,648	12,900	2,648
2022-08-02	2,628	2,692	2,610	2,692	22,800	2,692
2022-08-01	2,639	2,650	2,632	2,645	10,800	2,645
2022-07-29	2,570	2,636	2,556	2,636	20,200	2,636
2022-07-28	2,570	2,597	2,546	2,593	7,800	2,593
2022-07-27	2,550	2,586	2,549	2,570	6,800	2,570
2022-07-26	2,577	2,580	2,530	2,555	7,500	2,555
2022-07-25	2,576	2,576	2,540	2,570	7,000	2,570
2022-07-22	2,534	2,576	2,525	2,570	8,400	2,570
2022-07-21	2,522	2,530	2,498	2,528	7,000	2,528
2022-07-20	2,510	2,518	2,493	2,508	9,300	2,508
2022-07-19	2,519	2,532	2,495	2,508	15,900	2,508
2022-07-15	2,454	2,475	2,441	2,469	12,300	2,469
2022-07-14	2,434	2,450	2,417	2,445	6,900	2,445
2022-07-13	2,441	2,446	2,425	2,425	5,000	2,425
2022-07-12	2,450	2,450	2,431	2,441	7,500	2,441
2022-07-11	2,424	2,460	2,424	2,450	11,100	2,450
2022-07-08	2,413	2,433	2,399	2,399	14,700	2,399
2022-07-07	2,412	2,419	2,398	2,419	11,500	2,419
2022-07-06	2,427	2,427	2,401	2,409	9,300	2,409
2022-07-05	2,426	2,438	2,416	2,427	7,100	2,427
2022-07-04	2,454	2,456	2,422	2,429	9,900	2,429
2022-07-01	2,437	2,457	2,406	2,417	15,700	2,417
2022-06-30	2,416	2,441	2,414	2,421	15,100	2,421
2022-06-29	2,465	2,473	2,410	2,410	36,200	2,410
2022-06-28	2,469	2,485	2,453	2,465	9,000	2,465
2022-06-27	2,453	2,469	2,438	2,469	8,400	2,469
2022-06-24	2,442	2,442	2,415	2,421	11,000	2,421
2022-06-23	2,460	2,477	2,440	2,446	13,100	2,446
2022-06-22	2,444	2,467	2,426	2,450	10,000	2,450
2022-06-21	2,431	2,471	2,430	2,448	11,300	2,448
2022-06-20	2,451	2,478	2,424	2,431	11,400	2,431
2022-06-17	2,427	2,451	2,418	2,430	14,300	2,430
2022-06-16	2,444	2,479	2,437	2,457	18,500	2,457
2022-06-15	2,445	2,445	2,405	2,412	11,800	2,412
2022-06-14	2,430	2,454	2,407	2,422	11,500	2,422
2022-06-13	2,443	2,457	2,431	2,431	11,500	2,431
2022-06-10	2,468	2,477	2,451	2,452	11,600	2,452
2022-06-09	2,484	2,495	2,475	2,482	7,200	2,482
2022-06-08	2,503	2,511	2,476	2,495	11,500	2,495
2022-06-07	2,502	2,515	2,487	2,503	9,100	2,503
2022-06-06	2,474	2,483	2,454	2,483	9,800	2,483
2022-06-03	2,485	2,505	2,450	2,466	9,100	2,466
2022-06-02	2,464	2,484	2,444	2,472	9,100	2,472
2022-06-01	2,427	2,470	2,427	2,459	14,400	2,459
2022-05-31	2,423	2,461	2,408	2,432	19,100	2,432
2022-05-30	2,473	2,512	2,402	2,402	47,900	2,402
2022-05-27	2,430	2,450	2,425	2,449	8,600	2,449
2022-05-26	2,430	2,442	2,378	2,403	30,000	2,403
2022-05-25	2,444	2,463	2,422	2,429	11,600	2,429
2022-05-24	2,455	2,459	2,429	2,444	12,300	2,444
2022-05-23	2,440	2,507	2,451	2,451	10,600	2,451
2022-05-20	2,440	2,486	2,430	2,458	10,500	2,458
2022-05-19	2,396	2,468	2,396	2,440	20,100	2,440
2022-05-18	2,464	2,464	2,438	2,446	10,100	2,446
2022-05-17	2,426	2,459	2,413	2,458	6,600	2,458
2022-05-16	2,474	2,474	2,402	2,410	12,900	2,410
2022-05-13	2,399	2,426	2,389	2,424	11,100	2,424
2022-05-12	2,421	2,447	2,378	2,378	19,600	2,378
2022-05-11	2,447	2,458	2,426	2,426	15,600	2,426
2022-05-10	2,464	2,513	2,454	2,484	11,800	2,484
2022-05-09	2,547	2,547	2,474	2,481	12,300	2,481
2022-05-06	2,499	2,538	2,499	2,515	7,100	2,515
2022-05-02	2,508	2,514	2,464	2,499	8,400	2,499
2022-04-28	2,420	2,495	2,420	2,495	20,300	2,495
2022-04-27	2,477	2,477	2,391	2,391	51,900	2,391
2022-04-26	2,501	2,525	2,478	2,518	11,400	2,518
2022-04-25	2,501	2,511	2,469	2,469	7,500	2,469
2022-04-22	2,518	2,527	2,488	2,527	11,800	2,527
2022-04-21	2,514	2,531	2,499	2,515	17,800	2,515
2022-04-20	2,487	2,514	2,484	2,498	12,200	2,498
2022-04-19	2,514	2,514	2,482	2,493	11,900	2,493
2022-04-18	2,517	2,524	2,486	2,487	16,000	2,487
2022-04-15	2,534	2,534	2,491	2,517	9,500	2,517
2022-04-14	2,522	2,541	2,522	2,537	3,700	2,537
2022-04-13	2,501	2,533	2,497	2,518	13,300	2,518
2022-04-12	2,455	2,530	2,455	2,507	15,200	2,507
2022-04-11	2,489	2,515	2,472	2,499	14,800	2,499
2022-04-08	2,507	2,507	2,461	2,502	15,500	2,502
2022-04-07	2,501	2,548	2,481	2,507	15,000	2,507
2022-04-06	2,534	2,552	2,512	2,517	9,300	2,517
2022-04-05	2,593	2,593	2,541	2,565	9,800	2,565
2022-04-04	2,593	2,623	2,589	2,593	11,600	2,593
2022-04-01	2,565	2,597	2,526	2,592	17,200	2,592
2022-03-31	2,600	2,623	2,554	2,563	16,100	2,563
2022-03-30	2,574	2,601	2,555	2,601	19,600	2,601
2022-03-29	2,660	2,660	2,600	2,649	40,600	2,649
2022-03-28	2,680	2,680	2,629	2,660	15,200	2,660
2022-03-25	2,686	2,686	2,635	2,683	15,300	2,683
2022-03-24	2,679	2,679	2,615	2,666	15,100	2,666
2022-03-23	2,643	2,682	2,620	2,679	23,800	2,679
2022-03-22	2,645	2,659	2,619	2,643	24,000	2,643
2022-03-18	2,595	2,659	2,574	2,631	41,000	2,631
2022-03-17	2,585	2,612	2,565	2,606	26,000	2,606
2022-03-16	2,607	2,607	2,542	2,560	23,300	2,560
2022-03-15	2,575	2,595	2,553	2,592	16,200	2,592
2022-03-14	2,621	2,633	2,565	2,572	29,600	2,572
2022-03-11	2,468	2,595	2,451	2,572	48,900	2,572
2022-03-10	2,450	2,517	2,435	2,517	12,800	2,517
2022-03-09	2,379	2,453	2,375	2,387	16,700	2,387
2022-03-08	2,404	2,429	2,350	2,379	19,300	2,379
2022-03-07	2,413	2,430	2,376	2,407	20,700	2,407
2022-03-04	2,519	2,522	2,429	2,429	17,900	2,429
2022-03-03	2,512	2,552	2,511	2,519	10,300	2,519
2022-03-02	2,493	2,532	2,484	2,506	12,800	2,506
2022-03-01	2,516	2,567	2,477	2,502	17,600	2,502
2022-02-28	2,475	2,532	2,475	2,529	10,600	2,529
2022-02-25	2,499	2,521	2,474	2,475	12,100	2,475
2022-02-24	2,492	2,522	2,482	2,522	13,700	2,522
2022-02-22	2,512	2,523	2,502	2,511	3,200	2,511
2022-02-21	2,504	2,545	2,498	2,539	7,200	2,539
2022-02-18	2,537	2,537	2,521	2,524	2,700	2,524
2022-02-17	2,549	2,553	2,533	2,537	3,200	2,537
2022-02-16	2,530	2,559	2,514	2,549	14,700	2,549
2022-02-15	2,527	2,535	2,482	2,503	16,800	2,503
2022-02-14	2,537	2,543	2,503	2,510	10,000	2,510
2022-02-10	2,576	2,588	2,544	2,550	10,200	2,550
2022-02-09	2,588	2,588	2,558	2,565	7,600	2,565
2022-02-08	2,538	2,573	2,538	2,566	5,700	2,566
2022-02-07	2,530	2,548	2,511	2,534	7,200	2,534
2022-02-04	2,526	2,551	2,516	2,520	9,700	2,520
2022-02-03	2,594	2,594	2,530	2,530	8,100	2,530
2022-02-02	2,525	2,602	2,525	2,594	11,400	2,594
2022-02-01	2,647	2,647	2,523	2,523	10,300	2,523
2022-01-31	2,545	2,656	2,545	2,607	24,000	2,607
2022-01-28	2,503	2,525	2,479	2,523	7,700	2,523
2022-01-27	2,573	2,573	2,459	2,474	14,900	2,474
2022-01-26	2,554	2,575	2,540	2,556	8,700	2,556
2022-01-25	2,634	2,634	2,537	2,562	10,100	2,562
2022-01-24	2,589	2,640	2,583	2,634	8,600	2,634
2022-01-21	2,564	2,589	2,559	2,582	8,600	2,582
2022-01-20	2,545	2,634	2,545	2,614	19,500	2,614
2022-01-19	2,647	2,647	2,530	2,536	30,700	2,536
2022-01-18	2,743	2,743	2,661	2,679	12,400	2,679
2022-01-17	2,783	2,783	2,720	2,743	11,800	2,743
2022-01-14	2,725	2,750	2,644	2,735	19,200	2,735
2022-01-13	2,726	2,750	2,675	2,724	15,100	2,724
2022-01-12	2,829	2,830	2,731	2,731	9,800	2,731
2022-01-11	2,760	2,837	2,737	2,831	11,700	2,831
2022-01-07	2,780	2,809	2,755	2,782	10,400	2,782
2022-01-06	2,737	2,772	2,720	2,738	12,200	2,738
2022-01-05	2,765	2,811	2,763	2,787	9,900	2,787
2022-01-04	2,725	2,774	2,725	2,746	10,100	2,746

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

2025年01月
日	月	火	水	木	金	土
« 12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