モリ工業(5464)の株価時系列情報
モリ工業(5464)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 475 | 475 | 475 | 475 | 6,000 |
| 1984/12/27 | 476 | 476 | 476 | 476 | 2,000 |
| 1984/12/26 | 465 | 465 | 465 | 465 | 3,000 |
| 1984/12/25 | 460 | 460 | 460 | 460 | 3,000 |
| 1984/12/06 | 545 | 545 | 544 | 544 | 8,000 |
| 1984/12/03 | 496 | 500 | 496 | 500 | 6,000 |
| 1984/12/01 | 485 | 490 | 485 | 490 | 3,000 |
| 1984/11/27 | 450 | 450 | 450 | 450 | 1,000 |
| 1984/11/26 | 450 | 450 | 450 | 450 | 2,000 |
| 1984/11/22 | 446 | 446 | 446 | 446 | 1,000 |
| 1984/11/20 | 457 | 457 | 457 | 457 | 1,000 |
| 1984/11/17 | 454 | 455 | 454 | 455 | 3,000 |
| 1984/11/15 | 460 | 460 | 460 | 460 | 1,000 |
| 1984/11/08 | 455 | 455 | 455 | 455 | 1,000 |
| 1984/11/07 | 445 | 445 | 445 | 445 | 1,000 |
| 1984/11/06 | 470 | 470 | 455 | 455 | 9,000 |
| 1984/11/02 | 466 | 470 | 466 | 466 | 6,000 |
| 1984/11/01 | 461 | 461 | 461 | 461 | 2,000 |
| 1984/10/31 | 455 | 455 | 455 | 455 | 1,000 |
| 1984/10/30 | 454 | 454 | 454 | 454 | 1,000 |
| 1984/10/25 | 460 | 460 | 460 | 460 | 1,000 |
| 1984/10/24 | 456 | 456 | 456 | 456 | 2,000 |
| 1984/10/18 | 460 | 460 | 460 | 460 | 2,000 |
| 1984/10/17 | 460 | 460 | 460 | 460 | 1,000 |
| 1984/10/16 | 460 | 460 | 460 | 460 | 4,000 |
| 1984/10/09 | 475 | 475 | 475 | 475 | 2,000 |
| 1984/10/08 | 470 | 475 | 470 | 475 | 3,000 |
| 1984/10/06 | 465 | 465 | 465 | 465 | 2,000 |
| 1984/10/04 | 460 | 460 | 460 | 460 | 1,000 |
| 1984/10/03 | 455 | 455 | 455 | 455 | 2,000 |
| 1984/10/02 | 460 | 460 | 460 | 460 | 5,000 |
| 1984/10/01 | 451 | 451 | 451 | 451 | 2,000 |
| 1984/09/29 | 445 | 445 | 445 | 445 | 2,000 |
| 1984/09/20 | 500 | 500 | 500 | 500 | 1,000 |
| 1984/09/14 | 435 | 435 | 435 | 435 | 2,000 |
| 1984/09/13 | 436 | 436 | 436 | 436 | 2,000 |
| 1984/09/11 | 445 | 445 | 445 | 445 | 1,000 |
| 1984/09/10 | 445 | 445 | 445 | 445 | 5,000 |
| 1984/09/07 | 440 | 440 | 440 | 440 | 1,000 |
| 1984/09/06 | 440 | 440 | 440 | 440 | 1,000 |
| 1984/09/05 | 450 | 450 | 450 | 450 | 2,000 |
| 1984/09/04 | 450 | 450 | 450 | 450 | 7,000 |
| 1984/08/30 | 446 | 450 | 445 | 450 | 4,000 |
| 1984/08/29 | 445 | 445 | 445 | 445 | 1,000 |
| 1984/08/28 | 445 | 445 | 445 | 445 | 2,000 |
| 1984/08/27 | 455 | 455 | 450 | 450 | 8,000 |
| 1984/08/25 | 452 | 460 | 452 | 460 | 3,000 |
| 1984/08/24 | 450 | 450 | 450 | 450 | 11,000 |
| 1984/08/23 | 451 | 454 | 451 | 453 | 7,000 |
| 1984/08/22 | 450 | 450 | 450 | 450 | 4,000 |
| 1984/08/13 | 420 | 420 | 420 | 420 | 1,000 |
| 1984/08/01 | 402 | 402 | 402 | 402 | 1,000 |
| 1984/07/20 | 401 | 401 | 401 | 401 | 1,000 |
| 1984/07/18 | 401 | 401 | 401 | 401 | 1,000 |
| 1984/07/17 | 401 | 401 | 401 | 401 | 2,000 |
| 1984/07/13 | 417 | 417 | 417 | 417 | 1,000 |
| 1984/07/12 | 415 | 420 | 415 | 420 | 8,000 |
| 1984/07/10 | 414 | 414 | 414 | 414 | 1,000 |
| 1984/07/04 | 401 | 401 | 401 | 401 | 1,000 |
| 1984/07/02 | 414 | 414 | 414 | 414 | 3,000 |
| 1984/06/01 | 390 | 390 | 390 | 390 | 3,000 |
| 1984/05/31 | 385 | 385 | 385 | 385 | 1,000 |
| 1984/05/30 | 390 | 390 | 390 | 390 | 1,000 |
| 1984/05/16 | 408 | 408 | 408 | 408 | 2,000 |
| 1984/05/11 | 410 | 410 | 409 | 409 | 14,000 |
| 1984/05/10 | 415 | 415 | 415 | 415 | 5,000 |
| 1984/05/09 | 409 | 410 | 409 | 410 | 12,000 |
| 1984/05/02 | 380 | 380 | 380 | 380 | 1,000 |
| 1984/04/26 | 378 | 378 | 378 | 378 | 3,000 |
| 1984/04/24 | 389 | 389 | 389 | 389 | 3,000 |
| 1984/04/23 | 394 | 394 | 390 | 390 | 5,000 |
| 1984/04/18 | 398 | 398 | 398 | 398 | 3,000 |
| 1984/04/16 | 397 | 398 | 396 | 398 | 5,000 |
| 1984/04/13 | 397 | 397 | 397 | 397 | 8,000 |
| 1984/04/11 | 398 | 398 | 397 | 398 | 15,000 |
| 1984/04/10 | 400 | 400 | 398 | 398 | 33,000 |
| 1984/04/09 | 400 | 400 | 400 | 400 | 3,000 |
| 1984/04/07 | 397 | 400 | 397 | 400 | 16,000 |
| 1984/04/06 | 408 | 408 | 397 | 398 | 69,000 |
| 1984/04/05 | 410 | 410 | 410 | 410 | 75,000 |
| 1984/04/04 | 375 | 400 | 375 | 400 | 98,000 |
| 1984/04/03 | 370 | 372 | 370 | 372 | 14,000 |
| 1984/04/02 | 370 | 370 | 370 | 370 | 7,000 |
| 1984/03/31 | 370 | 370 | 370 | 370 | 5,000 |
| 1984/03/30 | 367 | 370 | 367 | 370 | 5,000 |
| 1984/03/29 | 366 | 366 | 366 | 366 | 5,000 |
| 1984/03/28 | 361 | 370 | 361 | 370 | 20,000 |
| 1984/03/27 | 360 | 365 | 360 | 360 | 9,000 |
| 1984/03/26 | 358 | 358 | 358 | 358 | 13,000 |
| 1984/03/24 | 360 | 360 | 359 | 359 | 8,000 |
| 1984/03/23 | 358 | 360 | 358 | 360 | 18,000 |
| 1984/03/22 | 359 | 360 | 359 | 360 | 11,000 |
| 1984/03/21 | 360 | 360 | 359 | 360 | 17,000 |
| 1984/03/19 | 360 | 360 | 360 | 360 | 16,000 |
| 1984/03/17 | 360 | 360 | 360 | 360 | 5,000 |
| 1984/03/16 | 360 | 360 | 359 | 360 | 9,000 |
| 1984/03/15 | 361 | 361 | 360 | 360 | 6,000 |
| 1984/03/14 | 361 | 361 | 360 | 360 | 3,000 |
| 1984/03/13 | 360 | 360 | 360 | 360 | 1,000 |
| 1984/03/12 | 359 | 359 | 359 | 359 | 2,000 |
| 1984/03/07 | 355 | 365 | 355 | 365 | 3,000 |
| 1984/03/06 | 360 | 360 | 360 | 360 | 3,000 |
| 1984/03/05 | 360 | 360 | 360 | 360 | 6,000 |
| 1984/03/03 | 360 | 360 | 360 | 360 | 5,000 |
| 1984/03/02 | 358 | 360 | 358 | 360 | 12,000 |
| 1984/03/01 | 360 | 360 | 360 | 360 | 8,000 |
| 1984/02/29 | 357 | 357 | 357 | 357 | 2,000 |
| 1984/02/27 | 360 | 360 | 360 | 360 | 3,000 |
| 1984/02/24 | 351 | 360 | 351 | 360 | 7,000 |
| 1984/02/23 | 350 | 350 | 349 | 350 | 9,000 |
| 1984/02/22 | 350 | 350 | 350 | 350 | 3,000 |
| 1984/02/21 | 340 | 350 | 340 | 350 | 10,000 |
| 1984/02/15 | 330 | 330 | 330 | 330 | 1,000 |
| 1984/02/08 | 355 | 355 | 355 | 355 | 2,000 |
| 1984/02/03 | 347 | 347 | 347 | 347 | 1,000 |
| 1984/02/02 | 360 | 360 | 360 | 360 | 5,000 |
| 1984/02/01 | 350 | 360 | 350 | 360 | 4,000 |
| 1984/01/28 | 360 | 360 | 360 | 360 | 2,000 |
| 1984/01/23 | 376 | 380 | 370 | 375 | 75,000 |
| 1984/01/21 | 369 | 375 | 367 | 375 | 69,000 |
| 1984/01/20 | 359 | 370 | 358 | 369 | 107,000 |
| 1984/01/19 | 344 | 358 | 344 | 358 | 29,000 |
| 1984/01/18 | 340 | 340 | 337 | 340 | 15,000 |
| 1984/01/17 | 336 | 336 | 336 | 336 | 11,000 |
| 1984/01/13 | 335 | 335 | 335 | 335 | 10,000 |
| 1984/01/12 | 335 | 335 | 335 | 335 | 3,000 |
| 1984/01/11 | 331 | 334 | 331 | 334 | 5,000 |
| 1984/01/10 | 339 | 339 | 330 | 330 | 24,000 |
| 1984/01/09 | 337 | 337 | 337 | 337 | 5,000 |
| 1984/01/06 | 340 | 340 | 335 | 335 | 7,000 |
| 1984/01/05 | 340 | 340 | 340 | 340 | 6,000 |