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 |
|---|---|---|---|---|---|
| 2006/12/29 | 481 | 481 | 473 | 479 | 61,000 |
| 2006/12/28 | 483 | 489 | 473 | 481 | 196,000 |
| 2006/12/27 | 495 | 502 | 482 | 485 | 506,000 |
| 2006/12/26 | 473 | 497 | 465 | 488 | 625,000 |
| 2006/12/25 | 471 | 474 | 462 | 474 | 234,000 |
| 2006/12/22 | 456 | 466 | 456 | 466 | 371,000 |
| 2006/12/21 | 440 | 453 | 440 | 448 | 353,000 |
| 2006/12/20 | 432 | 439 | 432 | 439 | 89,000 |
| 2006/12/19 | 439 | 441 | 432 | 434 | 119,000 |
| 2006/12/18 | 436 | 440 | 434 | 439 | 88,000 |
| 2006/12/15 | 437 | 437 | 432 | 433 | 66,000 |
| 2006/12/14 | 439 | 443 | 436 | 438 | 73,000 |
| 2006/12/13 | 438 | 444 | 434 | 443 | 83,000 |
| 2006/12/12 | 445 | 445 | 441 | 442 | 105,000 |
| 2006/12/11 | 438 | 443 | 435 | 440 | 176,000 |
| 2006/12/08 | 435 | 437 | 431 | 434 | 136,000 |
| 2006/12/07 | 434 | 436 | 428 | 436 | 132,000 |
| 2006/12/06 | 429 | 434 | 429 | 432 | 139,000 |
| 2006/12/05 | 437 | 439 | 429 | 429 | 200,000 |
| 2006/12/04 | 425 | 435 | 419 | 432 | 231,000 |
| 2006/12/01 | 408 | 416 | 407 | 415 | 148,000 |
| 2006/11/30 | 403 | 406 | 400 | 405 | 72,000 |
| 2006/11/29 | 400 | 403 | 398 | 402 | 90,000 |
| 2006/11/28 | 390 | 396 | 389 | 396 | 81,000 |
| 2006/11/27 | 385 | 392 | 385 | 392 | 25,000 |
| 2006/11/24 | 393 | 393 | 386 | 388 | 35,000 |
| 2006/11/22 | 388 | 392 | 381 | 391 | 44,000 |
| 2006/11/21 | 384 | 396 | 384 | 388 | 73,000 |
| 2006/11/20 | 400 | 400 | 384 | 384 | 137,000 |
| 2006/11/17 | 408 | 409 | 401 | 401 | 40,000 |
| 2006/11/16 | 405 | 410 | 405 | 408 | 64,000 |
| 2006/11/15 | 415 | 415 | 406 | 406 | 88,000 |
| 2006/11/14 | 404 | 413 | 404 | 410 | 113,000 |
| 2006/11/13 | 402 | 406 | 395 | 398 | 119,000 |
| 2006/11/10 | 399 | 406 | 398 | 402 | 73,000 |
| 2006/11/09 | 394 | 401 | 394 | 400 | 59,000 |
| 2006/11/08 | 410 | 411 | 392 | 393 | 90,000 |
| 2006/11/07 | 414 | 414 | 409 | 410 | 87,000 |
| 2006/11/06 | 406 | 417 | 405 | 411 | 180,000 |
| 2006/11/02 | 400 | 407 | 400 | 406 | 196,000 |
| 2006/11/01 | 386 | 390 | 383 | 390 | 29,000 |
| 2006/10/31 | 385 | 392 | 385 | 386 | 52,000 |
| 2006/10/30 | 398 | 398 | 388 | 389 | 76,000 |
| 2006/10/27 | 400 | 409 | 400 | 401 | 258,000 |
| 2006/10/26 | 389 | 392 | 382 | 392 | 76,000 |
| 2006/10/25 | 386 | 389 | 379 | 389 | 57,000 |
| 2006/10/24 | 385 | 390 | 385 | 386 | 95,000 |
| 2006/10/23 | 375 | 382 | 375 | 382 | 22,000 |
| 2006/10/20 | 373 | 378 | 372 | 375 | 50,000 |
| 2006/10/19 | 375 | 377 | 373 | 376 | 70,000 |
| 2006/10/18 | 365 | 373 | 365 | 373 | 26,000 |
| 2006/10/17 | 369 | 375 | 368 | 370 | 73,000 |
| 2006/10/16 | 369 | 373 | 365 | 373 | 42,000 |
| 2006/10/13 | 365 | 369 | 364 | 368 | 35,000 |
| 2006/10/12 | 360 | 360 | 345 | 360 | 55,000 |
| 2006/10/11 | 366 | 366 | 358 | 362 | 57,000 |
| 2006/10/10 | 352 | 367 | 352 | 365 | 68,000 |
| 2006/10/06 | 365 | 367 | 360 | 367 | 97,000 |
| 2006/10/05 | 369 | 370 | 368 | 370 | 29,000 |
| 2006/10/04 | 371 | 371 | 362 | 362 | 48,000 |
| 2006/10/03 | 367 | 372 | 367 | 371 | 16,000 |
| 2006/10/02 | 375 | 377 | 370 | 374 | 24,000 |
| 2006/09/29 | 368 | 370 | 367 | 370 | 21,000 |
| 2006/09/28 | 369 | 383 | 369 | 371 | 26,000 |
| 2006/09/27 | 363 | 369 | 363 | 369 | 33,000 |
| 2006/09/26 | 364 | 368 | 361 | 361 | 22,000 |
| 2006/09/25 | 363 | 365 | 359 | 363 | 22,000 |
| 2006/09/22 | 363 | 368 | 363 | 365 | 18,000 |
| 2006/09/21 | 366 | 368 | 365 | 368 | 36,000 |
| 2006/09/20 | 368 | 372 | 366 | 370 | 24,000 |
| 2006/09/19 | 375 | 375 | 369 | 373 | 43,000 |
| 2006/09/15 | 372 | 375 | 369 | 373 | 41,000 |
| 2006/09/14 | 378 | 378 | 368 | 375 | 43,000 |
| 2006/09/13 | 378 | 382 | 373 | 375 | 66,000 |
| 2006/09/12 | 387 | 389 | 378 | 378 | 50,000 |
| 2006/09/11 | 392 | 392 | 386 | 389 | 35,000 |
| 2006/09/08 | 389 | 391 | 384 | 391 | 88,000 |
| 2006/09/07 | 393 | 393 | 379 | 389 | 59,000 |
| 2006/09/06 | 396 | 398 | 394 | 395 | 81,000 |
| 2006/09/05 | 390 | 396 | 390 | 395 | 82,000 |
| 2006/09/04 | 389 | 391 | 387 | 390 | 62,000 |
| 2006/09/01 | 380 | 385 | 380 | 385 | 46,000 |
| 2006/08/31 | 373 | 379 | 373 | 376 | 15,000 |
| 2006/08/30 | 377 | 377 | 373 | 373 | 12,000 |
| 2006/08/29 | 375 | 379 | 366 | 377 | 51,000 |
| 2006/08/28 | 385 | 385 | 376 | 376 | 33,000 |
| 2006/08/25 | 375 | 383 | 375 | 383 | 23,000 |
| 2006/08/24 | 381 | 385 | 376 | 380 | 47,000 |
| 2006/08/23 | 388 | 390 | 375 | 386 | 58,000 |
| 2006/08/22 | 383 | 387 | 382 | 387 | 52,000 |
| 2006/08/21 | 382 | 385 | 378 | 383 | 42,000 |
| 2006/08/18 | 380 | 383 | 378 | 382 | 74,000 |
| 2006/08/17 | 369 | 379 | 369 | 377 | 52,000 |
| 2006/08/16 | 364 | 368 | 363 | 368 | 54,000 |
| 2006/08/15 | 360 | 363 | 359 | 362 | 38,000 |
| 2006/08/14 | 356 | 359 | 354 | 359 | 13,000 |
| 2006/08/11 | 358 | 359 | 352 | 355 | 33,000 |
| 2006/08/10 | 353 | 358 | 353 | 356 | 47,000 |
| 2006/08/09 | 350 | 355 | 350 | 355 | 33,000 |
| 2006/08/08 | 343 | 351 | 342 | 350 | 39,000 |
| 2006/08/07 | 351 | 351 | 345 | 345 | 58,000 |
| 2006/08/04 | 355 | 360 | 353 | 354 | 44,000 |
| 2006/08/03 | 358 | 360 | 355 | 356 | 49,000 |
| 2006/08/02 | 346 | 356 | 346 | 355 | 32,000 |
| 2006/08/01 | 347 | 351 | 346 | 350 | 62,000 |
| 2006/07/31 | 342 | 353 | 338 | 342 | 120,000 |
| 2006/07/28 | 326 | 341 | 326 | 337 | 111,000 |
| 2006/07/27 | 327 | 336 | 325 | 333 | 47,000 |
| 2006/07/26 | 331 | 331 | 327 | 328 | 39,000 |
| 2006/07/25 | 344 | 344 | 326 | 327 | 128,000 |
| 2006/07/24 | 333 | 335 | 316 | 330 | 206,000 |
| 2006/07/21 | 343 | 347 | 338 | 346 | 55,000 |
| 2006/07/20 | 360 | 360 | 354 | 357 | 98,000 |
| 2006/07/19 | 341 | 344 | 338 | 342 | 80,000 |
| 2006/07/18 | 365 | 365 | 344 | 344 | 93,000 |
| 2006/07/14 | 367 | 368 | 364 | 364 | 55,000 |
| 2006/07/13 | 368 | 379 | 368 | 375 | 52,000 |
| 2006/07/12 | 386 | 386 | 375 | 382 | 45,000 |
| 2006/07/11 | 390 | 390 | 379 | 386 | 34,000 |
| 2006/07/10 | 381 | 389 | 377 | 388 | 88,000 |
| 2006/07/07 | 387 | 388 | 381 | 384 | 63,000 |
| 2006/07/06 | 378 | 385 | 375 | 385 | 66,000 |
| 2006/07/05 | 383 | 385 | 376 | 380 | 55,000 |
| 2006/07/04 | 388 | 389 | 382 | 383 | 29,000 |
| 2006/07/03 | 378 | 385 | 374 | 382 | 91,000 |
| 2006/06/30 | 375 | 375 | 367 | 369 | 69,000 |
| 2006/06/29 | 365 | 370 | 363 | 370 | 27,000 |
| 2006/06/28 | 366 | 368 | 360 | 365 | 39,000 |
| 2006/06/27 | 366 | 374 | 365 | 368 | 135,000 |
| 2006/06/26 | 357 | 366 | 357 | 365 | 42,000 |
| 2006/06/23 | 365 | 367 | 355 | 366 | 34,000 |
| 2006/06/22 | 360 | 366 | 355 | 366 | 33,000 |
| 2006/06/21 | 358 | 360 | 353 | 357 | 37,000 |
| 2006/06/20 | 363 | 363 | 355 | 356 | 31,000 |
| 2006/06/19 | 365 | 365 | 359 | 360 | 59,000 |
| 2006/06/16 | 360 | 361 | 352 | 354 | 84,000 |
| 2006/06/15 | 349 | 349 | 334 | 340 | 97,000 |
| 2006/06/14 | 325 | 336 | 322 | 329 | 155,000 |
| 2006/06/13 | 339 | 345 | 320 | 326 | 290,000 |
| 2006/06/12 | 324 | 337 | 319 | 334 | 148,000 |
| 2006/06/09 | 315 | 323 | 306 | 323 | 237,000 |
| 2006/06/08 | 320 | 332 | 315 | 317 | 254,000 |
| 2006/06/07 | 345 | 348 | 330 | 334 | 179,000 |
| 2006/06/06 | 350 | 356 | 350 | 355 | 79,000 |
| 2006/06/05 | 368 | 368 | 355 | 361 | 62,000 |
| 2006/06/02 | 365 | 370 | 341 | 360 | 140,000 |
| 2006/06/01 | 386 | 386 | 360 | 360 | 54,000 |
| 2006/05/31 | 382 | 384 | 375 | 376 | 70,000 |
| 2006/05/30 | 395 | 395 | 389 | 392 | 39,000 |
| 2006/05/29 | 405 | 405 | 398 | 398 | 87,000 |
| 2006/05/26 | 396 | 396 | 390 | 395 | 48,000 |
| 2006/05/25 | 396 | 396 | 387 | 391 | 39,000 |
| 2006/05/24 | 395 | 395 | 390 | 392 | 28,000 |
| 2006/05/23 | 403 | 403 | 391 | 397 | 52,000 |
| 2006/05/22 | 423 | 423 | 403 | 407 | 44,000 |
| 2006/05/19 | 399 | 408 | 398 | 408 | 119,000 |
| 2006/05/18 | 387 | 395 | 387 | 395 | 52,000 |
| 2006/05/17 | 400 | 401 | 395 | 401 | 44,000 |
| 2006/05/16 | 414 | 414 | 401 | 402 | 88,000 |
| 2006/05/15 | 395 | 415 | 393 | 409 | 127,000 |
| 2006/05/12 | 412 | 414 | 407 | 410 | 56,000 |
| 2006/05/11 | 415 | 419 | 413 | 413 | 44,000 |
| 2006/05/10 | 421 | 421 | 416 | 417 | 34,000 |
| 2006/05/09 | 423 | 423 | 419 | 420 | 31,000 |
| 2006/05/08 | 424 | 425 | 421 | 422 | 24,000 |
| 2006/05/02 | 423 | 423 | 417 | 422 | 32,000 |
| 2006/05/01 | 412 | 425 | 412 | 424 | 49,000 |
| 2006/04/28 | 422 | 422 | 415 | 422 | 64,000 |
| 2006/04/27 | 425 | 427 | 421 | 421 | 30,000 |
| 2006/04/26 | 419 | 422 | 415 | 420 | 28,000 |
| 2006/04/25 | 414 | 423 | 414 | 418 | 56,000 |
| 2006/04/24 | 418 | 425 | 412 | 412 | 68,000 |
| 2006/04/21 | 427 | 429 | 423 | 426 | 36,000 |
| 2006/04/20 | 431 | 431 | 424 | 430 | 44,000 |
| 2006/04/19 | 433 | 433 | 427 | 427 | 34,000 |
| 2006/04/18 | 425 | 431 | 424 | 429 | 39,000 |
| 2006/04/17 | 434 | 435 | 425 | 425 | 48,000 |
| 2006/04/14 | 435 | 436 | 429 | 433 | 53,000 |
| 2006/04/13 | 433 | 442 | 433 | 438 | 59,000 |
| 2006/04/12 | 443 | 443 | 434 | 435 | 81,000 |
| 2006/04/11 | 448 | 448 | 440 | 443 | 86,000 |
| 2006/04/10 | 447 | 451 | 445 | 448 | 218,000 |
| 2006/04/07 | 432 | 453 | 432 | 445 | 382,000 |
| 2006/04/06 | 427 | 432 | 427 | 430 | 60,000 |
| 2006/04/05 | 433 | 435 | 427 | 427 | 64,000 |
| 2006/04/04 | 433 | 433 | 429 | 431 | 88,000 |
| 2006/04/03 | 434 | 435 | 430 | 433 | 99,000 |
| 2006/03/31 | 429 | 434 | 429 | 432 | 83,000 |
| 2006/03/30 | 428 | 433 | 428 | 433 | 85,000 |
| 2006/03/29 | 432 | 434 | 422 | 431 | 78,000 |
| 2006/03/28 | 432 | 433 | 425 | 432 | 77,000 |
| 2006/03/27 | 432 | 435 | 430 | 433 | 38,000 |
| 2006/03/24 | 432 | 436 | 432 | 432 | 58,000 |
| 2006/03/23 | 435 | 438 | 428 | 430 | 56,000 |
| 2006/03/22 | 428 | 430 | 426 | 430 | 54,000 |
| 2006/03/20 | 422 | 424 | 421 | 423 | 47,000 |
| 2006/03/17 | 418 | 421 | 414 | 417 | 32,000 |
| 2006/03/16 | 424 | 425 | 418 | 418 | 33,000 |
| 2006/03/15 | 423 | 424 | 421 | 421 | 34,000 |
| 2006/03/14 | 424 | 424 | 420 | 422 | 42,000 |
| 2006/03/13 | 425 | 427 | 415 | 419 | 74,000 |
| 2006/03/10 | 410 | 420 | 409 | 415 | 143,000 |
| 2006/03/09 | 406 | 416 | 406 | 415 | 68,000 |
| 2006/03/08 | 415 | 416 | 405 | 408 | 81,000 |
| 2006/03/07 | 411 | 415 | 410 | 415 | 81,000 |
| 2006/03/06 | 405 | 418 | 401 | 418 | 91,000 |
| 2006/03/03 | 418 | 421 | 410 | 410 | 70,000 |
| 2006/03/02 | 417 | 425 | 413 | 418 | 147,000 |
| 2006/03/01 | 421 | 421 | 408 | 414 | 84,000 |
| 2006/02/28 | 429 | 429 | 415 | 418 | 128,000 |
| 2006/02/27 | 440 | 440 | 419 | 427 | 110,000 |
| 2006/02/24 | 425 | 432 | 423 | 431 | 79,000 |
| 2006/02/23 | 416 | 426 | 416 | 423 | 127,000 |
| 2006/02/22 | 409 | 426 | 409 | 418 | 106,000 |
| 2006/02/21 | 387 | 408 | 387 | 405 | 269,000 |
| 2006/02/20 | 396 | 408 | 393 | 397 | 205,000 |
| 2006/02/17 | 424 | 430 | 411 | 411 | 195,000 |
| 2006/02/16 | 424 | 439 | 416 | 432 | 144,000 |
| 2006/02/15 | 435 | 445 | 428 | 429 | 307,000 |
| 2006/02/14 | 418 | 439 | 400 | 435 | 275,000 |
| 2006/02/13 | 451 | 451 | 425 | 428 | 280,000 |
| 2006/02/10 | 456 | 462 | 440 | 454 | 286,000 |
| 2006/02/09 | 458 | 468 | 455 | 461 | 288,000 |
| 2006/02/08 | 470 | 470 | 457 | 460 | 298,000 |
| 2006/02/07 | 462 | 473 | 458 | 471 | 483,000 |
| 2006/02/06 | 467 | 467 | 458 | 465 | 358,000 |
| 2006/02/03 | 474 | 476 | 465 | 470 | 270,000 |
| 2006/02/02 | 480 | 486 | 473 | 476 | 267,000 |
| 2006/02/01 | 477 | 480 | 471 | 473 | 473,000 |
| 2006/01/31 | 490 | 494 | 480 | 482 | 596,000 |
| 2006/01/30 | 480 | 506 | 478 | 486 | 1,492,000 |
| 2006/01/27 | 472 | 478 | 465 | 473 | 771,000 |
| 2006/01/26 | 477 | 485 | 458 | 462 | 1,208,000 |
| 2006/01/25 | 450 | 476 | 449 | 467 | 2,468,000 |
| 2006/01/24 | 440 | 448 | 435 | 446 | 828,000 |
| 2006/01/23 | 428 | 439 | 416 | 432 | 1,624,000 |
| 2006/01/20 | 404 | 450 | 404 | 444 | 1,461,000 |
| 2006/01/19 | 390 | 406 | 390 | 406 | 208,000 |
| 2006/01/18 | 402 | 406 | 383 | 391 | 575,000 |
| 2006/01/17 | 410 | 425 | 408 | 408 | 623,000 |
| 2006/01/16 | 415 | 415 | 408 | 411 | 260,000 |
| 2006/01/13 | 410 | 411 | 407 | 410 | 198,000 |
| 2006/01/12 | 408 | 410 | 404 | 410 | 301,000 |
| 2006/01/11 | 405 | 407 | 401 | 403 | 204,000 |
| 2006/01/10 | 408 | 408 | 404 | 404 | 238,000 |
| 2006/01/06 | 409 | 411 | 406 | 407 | 277,000 |
| 2006/01/05 | 399 | 407 | 398 | 407 | 348,000 |
| 2006/01/04 | 398 | 399 | 396 | 396 | 139,000 |