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 |
---|---|---|---|---|---|
1983/12/27 | 340 | 344 | 340 | 344 | 15,000 |
1983/12/24 | 334 | 334 | 334 | 334 | 2,000 |
1983/12/23 | 340 | 340 | 340 | 340 | 5,000 |
1983/12/22 | 334 | 335 | 332 | 335 | 17,000 |
1983/12/21 | 331 | 335 | 331 | 335 | 7,000 |
1983/12/20 | 331 | 331 | 331 | 331 | 2,000 |
1983/12/16 | 333 | 335 | 333 | 335 | 5,000 |
1983/12/14 | 334 | 335 | 333 | 334 | 21,000 |
1983/12/13 | 333 | 335 | 333 | 335 | 15,000 |
1983/12/12 | 326 | 330 | 325 | 330 | 5,000 |
1983/12/09 | 330 | 330 | 325 | 329 | 7,000 |
1983/12/07 | 330 | 330 | 330 | 330 | 5,000 |
1983/12/06 | 324 | 330 | 324 | 330 | 10,000 |
1983/12/05 | 322 | 322 | 322 | 322 | 1,000 |
1983/12/03 | 323 | 323 | 322 | 322 | 5,000 |
1983/12/02 | 325 | 325 | 325 | 325 | 4,000 |
1983/12/01 | 330 | 330 | 325 | 325 | 7,000 |
1983/11/28 | 327 | 327 | 327 | 327 | 1,000 |
1983/11/26 | 326 | 329 | 326 | 329 | 5,000 |
1983/11/25 | 324 | 326 | 324 | 326 | 13,000 |
1983/11/24 | 329 | 329 | 329 | 329 | 5,000 |
1983/11/22 | 341 | 341 | 339 | 339 | 8,000 |
1983/11/21 | 342 | 343 | 339 | 340 | 18,000 |
1983/11/19 | 358 | 358 | 345 | 345 | 28,000 |
1983/11/18 | 323 | 360 | 323 | 360 | 73,000 |
1983/11/17 | 323 | 323 | 323 | 323 | 7,000 |
1983/11/16 | 323 | 323 | 322 | 322 | 4,000 |
1983/11/15 | 322 | 322 | 322 | 322 | 5,000 |
1983/11/14 | 321 | 322 | 320 | 322 | 9,000 |
1983/11/11 | 320 | 320 | 320 | 320 | 7,000 |
1983/11/10 | 320 | 320 | 320 | 320 | 7,000 |
1983/11/09 | 320 | 320 | 320 | 320 | 5,000 |
1983/11/07 | 320 | 320 | 320 | 320 | 6,000 |
1983/11/05 | 320 | 320 | 320 | 320 | 2,000 |
1983/11/04 | 307 | 320 | 307 | 320 | 12,000 |
1983/11/02 | 306 | 307 | 306 | 307 | 5,000 |
1983/11/01 | 306 | 307 | 305 | 305 | 7,000 |
1983/10/31 | 306 | 308 | 306 | 306 | 17,000 |
1983/10/29 | 306 | 306 | 306 | 306 | 1,000 |
1983/10/28 | 308 | 308 | 306 | 306 | 4,000 |
1983/10/27 | 308 | 308 | 308 | 308 | 4,000 |
1983/10/26 | 308 | 308 | 308 | 308 | 6,000 |
1983/10/24 | 308 | 308 | 308 | 308 | 3,000 |
1983/10/21 | 307 | 308 | 307 | 308 | 3,000 |
1983/10/17 | 309 | 309 | 309 | 309 | 1,000 |
1983/10/15 | 310 | 310 | 309 | 309 | 5,000 |
1983/10/14 | 308 | 309 | 308 | 309 | 2,000 |
1983/10/13 | 308 | 308 | 308 | 308 | 5,000 |
1983/10/11 | 315 | 315 | 315 | 315 | 5,000 |
1983/10/07 | 317 | 317 | 316 | 316 | 3,000 |
1983/10/06 | 316 | 316 | 316 | 316 | 4,000 |
1983/10/05 | 320 | 320 | 316 | 316 | 4,000 |
1983/10/04 | 320 | 320 | 320 | 320 | 3,000 |
1983/09/30 | 320 | 320 | 316 | 316 | 5,000 |
1983/09/28 | 320 | 320 | 320 | 320 | 6,000 |
1983/09/27 | 320 | 320 | 320 | 320 | 3,000 |
1983/09/26 | 321 | 321 | 320 | 320 | 2,000 |
1983/09/24 | 322 | 322 | 322 | 322 | 2,000 |
1983/09/22 | 320 | 320 | 320 | 320 | 5,000 |
1983/09/21 | 320 | 320 | 320 | 320 | 2,000 |
1983/09/20 | 325 | 325 | 325 | 325 | 4,000 |
1983/09/19 | 325 | 325 | 325 | 325 | 1,000 |
1983/09/16 | 332 | 332 | 332 | 332 | 2,000 |
1983/09/13 | 327 | 327 | 327 | 327 | 3,000 |
1983/09/12 | 330 | 330 | 330 | 330 | 2,000 |
1983/09/08 | 325 | 325 | 325 | 325 | 1,000 |
1983/09/06 | 326 | 326 | 326 | 326 | 2,000 |
1983/09/05 | 326 | 326 | 326 | 326 | 5,000 |
1983/09/02 | 326 | 326 | 326 | 326 | 4,000 |
1983/09/01 | 326 | 326 | 326 | 326 | 7,000 |
1983/08/31 | 325 | 325 | 325 | 325 | 4,000 |
1983/08/30 | 325 | 325 | 325 | 325 | 1,000 |
1983/08/29 | 325 | 325 | 325 | 325 | 2,000 |
1983/08/22 | 325 | 325 | 325 | 325 | 5,000 |
1983/08/20 | 325 | 325 | 325 | 325 | 4,000 |
1983/08/19 | 326 | 326 | 325 | 325 | 7,000 |
1983/08/18 | 327 | 327 | 326 | 326 | 3,000 |
1983/08/17 | 328 | 328 | 327 | 327 | 4,000 |
1983/08/16 | 326 | 326 | 326 | 326 | 3,000 |
1983/08/15 | 325 | 325 | 325 | 325 | 1,000 |
1983/08/11 | 325 | 325 | 324 | 324 | 5,000 |
1983/08/06 | 330 | 330 | 330 | 330 | 3,000 |
1983/08/05 | 331 | 331 | 329 | 329 | 4,000 |
1983/08/03 | 329 | 329 | 329 | 329 | 2,000 |
1983/08/02 | 327 | 327 | 327 | 327 | 1,000 |
1983/08/01 | 325 | 325 | 325 | 325 | 6,000 |
1983/07/28 | 324 | 325 | 324 | 325 | 7,000 |
1983/07/27 | 323 | 324 | 323 | 324 | 5,000 |
1983/07/26 | 323 | 323 | 323 | 323 | 1,000 |
1983/07/25 | 325 | 325 | 325 | 325 | 2,000 |
1983/07/22 | 325 | 325 | 325 | 325 | 2,000 |
1983/07/21 | 326 | 326 | 326 | 326 | 1,000 |
1983/07/20 | 326 | 326 | 326 | 326 | 1,000 |
1983/07/19 | 326 | 326 | 326 | 326 | 3,000 |
1983/07/15 | 341 | 341 | 341 | 341 | 1,000 |
1983/07/14 | 344 | 344 | 344 | 344 | 1,000 |
1983/07/12 | 350 | 350 | 350 | 350 | 3,000 |
1983/07/11 | 350 | 350 | 350 | 350 | 3,000 |
1983/07/08 | 324 | 324 | 324 | 324 | 2,000 |
1983/07/07 | 321 | 321 | 321 | 321 | 3,000 |
1983/07/06 | 322 | 322 | 322 | 322 | 2,000 |
1983/07/05 | 323 | 323 | 320 | 320 | 2,000 |
1983/07/04 | 320 | 320 | 320 | 320 | 6,000 |
1983/07/02 | 320 | 320 | 320 | 320 | 2,000 |
1983/07/01 | 320 | 320 | 320 | 320 | 2,000 |
1983/06/30 | 320 | 320 | 320 | 320 | 2,000 |
1983/06/29 | 320 | 320 | 320 | 320 | 1,000 |
1983/06/28 | 320 | 320 | 320 | 320 | 2,000 |
1983/06/27 | 315 | 315 | 315 | 315 | 1,000 |
1983/06/25 | 320 | 320 | 320 | 320 | 1,000 |
1983/06/24 | 320 | 320 | 320 | 320 | 6,000 |
1983/06/23 | 320 | 320 | 320 | 320 | 2,000 |
1983/06/22 | 320 | 320 | 320 | 320 | 2,000 |
1983/06/04 | 340 | 340 | 340 | 340 | 1,000 |
1983/06/03 | 346 | 346 | 346 | 346 | 3,000 |
1983/06/02 | 346 | 346 | 346 | 346 | 3,000 |
1983/06/01 | 338 | 338 | 338 | 338 | 1,000 |
1983/05/27 | 355 | 355 | 350 | 350 | 6,000 |
1983/05/26 | 360 | 360 | 360 | 360 | 1,000 |
1983/05/25 | 355 | 365 | 355 | 365 | 2,000 |
1983/05/23 | 343 | 350 | 343 | 350 | 7,000 |
1983/05/20 | 340 | 340 | 340 | 340 | 2,000 |
1983/05/19 | 336 | 337 | 336 | 337 | 3,000 |
1983/05/18 | 335 | 335 | 335 | 335 | 1,000 |
1983/05/17 | 328 | 330 | 328 | 330 | 3,000 |
1983/05/16 | 322 | 322 | 322 | 322 | 1,000 |
1983/05/13 | 328 | 328 | 328 | 328 | 1,000 |
1983/05/12 | 330 | 330 | 328 | 328 | 3,000 |
1983/05/10 | 330 | 334 | 330 | 330 | 8,000 |
1983/05/06 | 334 | 334 | 334 | 334 | 1,000 |
1983/05/04 | 330 | 330 | 330 | 330 | 2,000 |
1983/04/20 | 325 | 325 | 320 | 320 | 5,000 |
1983/04/19 | 318 | 320 | 318 | 320 | 6,000 |
1983/04/15 | 320 | 320 | 320 | 320 | 1,000 |
1983/04/11 | 335 | 335 | 335 | 335 | 1,000 |
1983/04/09 | 335 | 335 | 335 | 335 | 2,000 |
1983/04/08 | 336 | 336 | 336 | 336 | 1,000 |
1983/04/06 | 335 | 335 | 335 | 335 | 2,000 |
1983/04/05 | 335 | 335 | 335 | 335 | 3,000 |
1983/03/28 | 301 | 301 | 301 | 301 | 1,000 |
1983/03/26 | 300 | 300 | 300 | 300 | 1,000 |
1983/03/25 | 300 | 300 | 300 | 300 | 1,000 |
1983/03/23 | 295 | 295 | 295 | 295 | 1,000 |
1983/03/18 | 296 | 296 | 296 | 296 | 1,000 |
1983/03/16 | 292 | 292 | 292 | 292 | 1,000 |
1983/03/10 | 290 | 290 | 290 | 290 | 2,000 |
1983/03/08 | 285 | 290 | 285 | 290 | 2,000 |
1983/03/04 | 290 | 290 | 290 | 290 | 5,000 |
1983/03/02 | 285 | 290 | 285 | 290 | 2,000 |
1983/03/01 | 289 | 289 | 289 | 289 | 3,000 |
1983/02/25 | 283 | 283 | 280 | 280 | 3,000 |
1983/02/24 | 288 | 288 | 288 | 288 | 4,000 |
1983/02/23 | 290 | 290 | 290 | 290 | 1,000 |
1983/02/22 | 290 | 290 | 290 | 290 | 1,000 |
1983/02/18 | 290 | 290 | 290 | 290 | 1,000 |
1983/02/14 | 281 | 281 | 281 | 281 | 1,000 |
1983/02/09 | 280 | 280 | 280 | 280 | 1,000 |
1983/02/07 | 279 | 279 | 279 | 279 | 1,000 |
1983/02/04 | 279 | 279 | 278 | 278 | 3,000 |
1983/02/03 | 278 | 278 | 278 | 278 | 3,000 |
1983/02/02 | 278 | 278 | 278 | 278 | 2,000 |
1983/02/01 | 277 | 277 | 277 | 277 | 1,000 |
1983/01/27 | 275 | 275 | 275 | 275 | 1,000 |
1983/01/20 | 271 | 271 | 271 | 271 | 1,000 |
1983/01/19 | 280 | 280 | 280 | 280 | 3,000 |
1983/01/04 | 300 | 300 | 300 | 300 | 3,000 |