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 |
---|---|---|---|---|---|
1988/12/28 | 912 | 930 | 901 | 930 | 81,000 |
1988/12/27 | 903 | 903 | 902 | 902 | 25,000 |
1988/12/26 | 902 | 911 | 902 | 905 | 39,000 |
1988/12/24 | 915 | 915 | 905 | 908 | 38,000 |
1988/12/23 | 923 | 923 | 915 | 915 | 36,000 |
1988/12/22 | 915 | 916 | 913 | 913 | 18,000 |
1988/12/21 | 921 | 921 | 905 | 915 | 16,000 |
1988/12/20 | 901 | 916 | 901 | 901 | 15,000 |
1988/12/19 | 920 | 929 | 910 | 910 | 16,000 |
1988/12/16 | 944 | 944 | 920 | 920 | 70,000 |
1988/12/15 | 920 | 949 | 920 | 945 | 70,000 |
1988/12/14 | 900 | 919 | 900 | 919 | 31,000 |
1988/12/13 | 915 | 915 | 905 | 910 | 31,000 |
1988/12/12 | 910 | 915 | 905 | 905 | 30,000 |
1988/12/09 | 900 | 900 | 900 | 900 | 297,000 |
1988/12/08 | 910 | 910 | 895 | 897 | 32,000 |
1988/12/07 | 910 | 910 | 897 | 905 | 39,000 |
1988/12/06 | 901 | 905 | 895 | 900 | 22,000 |
1988/12/05 | 900 | 908 | 890 | 900 | 25,000 |
1988/12/03 | 886 | 888 | 885 | 885 | 7,000 |
1988/12/02 | 880 | 885 | 880 | 885 | 13,000 |
1988/12/01 | 890 | 901 | 890 | 891 | 44,000 |
1988/11/30 | 890 | 900 | 880 | 900 | 31,000 |
1988/11/29 | 900 | 900 | 882 | 890 | 17,000 |
1988/11/28 | 890 | 890 | 880 | 881 | 15,000 |
1988/11/26 | 890 | 890 | 880 | 890 | 14,000 |
1988/11/25 | 905 | 905 | 896 | 900 | 14,000 |
1988/11/24 | 930 | 930 | 890 | 890 | 21,000 |
1988/11/22 | 921 | 955 | 920 | 920 | 71,000 |
1988/11/21 | 900 | 925 | 900 | 920 | 47,000 |
1988/11/18 | 890 | 890 | 861 | 890 | 124,000 |
1988/11/17 | 849 | 850 | 840 | 840 | 27,000 |
1988/11/16 | 879 | 879 | 830 | 830 | 63,000 |
1988/11/15 | 860 | 860 | 830 | 830 | 10,000 |
1988/11/14 | 871 | 880 | 860 | 860 | 9,000 |
1988/11/11 | 888 | 888 | 880 | 880 | 8,000 |
1988/11/10 | 900 | 907 | 881 | 881 | 19,000 |
1988/11/09 | 870 | 911 | 860 | 911 | 53,000 |
1988/11/08 | 877 | 878 | 877 | 878 | 13,000 |
1988/11/07 | 879 | 879 | 869 | 879 | 13,000 |
1988/11/05 | 851 | 878 | 851 | 878 | 8,000 |
1988/11/04 | 879 | 879 | 865 | 865 | 24,000 |
1988/11/02 | 850 | 879 | 840 | 879 | 40,000 |
1988/11/01 | 870 | 870 | 860 | 860 | 13,000 |
1988/10/31 | 870 | 870 | 870 | 870 | 9,000 |
1988/10/29 | 850 | 880 | 850 | 880 | 26,000 |
1988/10/28 | 835 | 860 | 831 | 860 | 38,000 |
1988/10/27 | 831 | 836 | 830 | 835 | 29,000 |
1988/10/26 | 825 | 832 | 825 | 830 | 12,000 |
1988/10/25 | 820 | 823 | 820 | 822 | 19,000 |
1988/10/24 | 822 | 830 | 820 | 820 | 19,000 |
1988/10/21 | 820 | 820 | 820 | 820 | 16,000 |
1988/10/20 | 827 | 827 | 820 | 820 | 17,000 |
1988/10/19 | 820 | 820 | 805 | 820 | 26,000 |
1988/10/18 | 845 | 845 | 820 | 820 | 35,000 |
1988/10/17 | 821 | 840 | 820 | 840 | 63,000 |
1988/10/14 | 830 | 831 | 821 | 821 | 9,000 |
1988/10/13 | 850 | 850 | 820 | 821 | 11,000 |
1988/10/12 | 850 | 850 | 840 | 850 | 9,000 |
1988/10/11 | 848 | 848 | 844 | 844 | 9,000 |
1988/10/07 | 849 | 849 | 845 | 848 | 6,000 |
1988/10/06 | 850 | 850 | 850 | 850 | 10,000 |
1988/10/05 | 850 | 850 | 850 | 850 | 7,000 |
1988/10/04 | 850 | 870 | 850 | 850 | 25,000 |
1988/10/03 | 870 | 870 | 870 | 870 | 4,000 |
1988/10/01 | 890 | 890 | 889 | 890 | 6,000 |
1988/09/30 | 909 | 909 | 894 | 903 | 50,000 |
1988/09/29 | 889 | 889 | 889 | 889 | 26,000 |
1988/09/28 | 830 | 849 | 829 | 849 | 99,000 |
1988/09/27 | 830 | 830 | 820 | 830 | 49,000 |
1988/09/26 | 820 | 830 | 820 | 830 | 75,000 |
1988/09/24 | 839 | 839 | 830 | 830 | 19,000 |
1988/09/22 | 850 | 850 | 840 | 840 | 89,000 |
1988/09/21 | 840 | 857 | 840 | 850 | 26,000 |
1988/09/20 | 850 | 855 | 844 | 855 | 92,000 |
1988/09/19 | 870 | 870 | 857 | 857 | 71,000 |
1988/09/16 | 880 | 880 | 869 | 870 | 40,000 |
1988/09/14 | 880 | 880 | 880 | 880 | 37,000 |
1988/09/13 | 890 | 891 | 885 | 885 | 42,000 |
1988/09/12 | 885 | 890 | 885 | 890 | 27,000 |
1988/09/09 | 890 | 890 | 880 | 880 | 11,000 |
1988/09/08 | 901 | 901 | 890 | 890 | 40,000 |
1988/09/07 | 899 | 900 | 890 | 900 | 8,000 |
1988/09/06 | 900 | 905 | 900 | 900 | 34,000 |
1988/09/05 | 901 | 901 | 900 | 900 | 22,000 |
1988/09/03 | 911 | 911 | 901 | 901 | 6,000 |
1988/09/02 | 910 | 915 | 910 | 910 | 18,000 |
1988/09/01 | 911 | 912 | 905 | 910 | 46,000 |
1988/08/31 | 910 | 910 | 903 | 903 | 8,000 |
1988/08/30 | 911 | 911 | 907 | 908 | 21,000 |
1988/08/29 | 911 | 911 | 911 | 911 | 2,000 |
1988/08/27 | 914 | 914 | 903 | 911 | 13,000 |
1988/08/26 | 940 | 940 | 900 | 904 | 28,000 |
1988/08/25 | 940 | 942 | 931 | 940 | 27,000 |
1988/08/24 | 940 | 950 | 931 | 940 | 32,000 |
1988/08/23 | 930 | 950 | 930 | 935 | 34,000 |
1988/08/22 | 940 | 940 | 930 | 930 | 8,000 |
1988/08/19 | 930 | 940 | 920 | 921 | 27,000 |
1988/08/18 | 916 | 930 | 915 | 930 | 17,000 |
1988/08/17 | 908 | 920 | 898 | 910 | 17,000 |
1988/08/16 | 898 | 910 | 890 | 898 | 27,000 |
1988/08/15 | 920 | 923 | 919 | 919 | 19,000 |
1988/08/12 | 923 | 925 | 910 | 920 | 24,000 |
1988/08/11 | 939 | 939 | 923 | 925 | 9,000 |
1988/08/10 | 930 | 943 | 921 | 943 | 24,000 |
1988/08/09 | 961 | 961 | 941 | 941 | 15,000 |
1988/08/08 | 931 | 931 | 930 | 931 | 6,000 |
1988/08/06 | 959 | 959 | 920 | 920 | 12,000 |
1988/08/05 | 990 | 1,010 | 961 | 961 | 210,000 |
1988/08/04 | 950 | 981 | 950 | 980 | 80,000 |
1988/08/03 | 901 | 901 | 901 | 901 | 14,000 |
1988/08/02 | 886 | 887 | 877 | 880 | 23,000 |
1988/08/01 | 890 | 895 | 875 | 875 | 43,000 |
1988/07/30 | 890 | 890 | 881 | 881 | 16,000 |
1988/07/29 | 900 | 900 | 880 | 880 | 49,000 |
1988/07/28 | 902 | 902 | 880 | 880 | 46,000 |
1988/07/27 | 898 | 908 | 898 | 902 | 13,000 |
1988/07/26 | 887 | 905 | 887 | 898 | 15,000 |
1988/07/25 | 890 | 900 | 880 | 885 | 36,000 |
1988/07/23 | 910 | 910 | 890 | 910 | 11,000 |
1988/07/22 | 945 | 950 | 930 | 930 | 31,000 |
1988/07/21 | 950 | 970 | 950 | 950 | 39,000 |
1988/07/20 | 952 | 954 | 950 | 950 | 36,000 |
1988/07/19 | 975 | 975 | 960 | 965 | 54,000 |
1988/07/18 | 991 | 991 | 955 | 975 | 70,000 |
1988/07/15 | 990 | 990 | 980 | 990 | 58,000 |
1988/07/14 | 998 | 1,010 | 990 | 990 | 31,000 |
1988/07/13 | 997 | 1,010 | 997 | 998 | 22,000 |
1988/07/12 | 990 | 1,010 | 990 | 1,010 | 35,000 |
1988/07/11 | 981 | 1,000 | 981 | 990 | 76,000 |
1988/07/08 | 980 | 995 | 980 | 981 | 72,000 |
1988/07/07 | 990 | 991 | 969 | 970 | 74,000 |
1988/07/06 | 990 | 1,010 | 990 | 1,000 | 41,000 |
1988/07/05 | 1,000 | 1,010 | 995 | 1,010 | 59,000 |
1988/07/04 | 1,010 | 1,010 | 1,000 | 1,000 | 42,000 |
1988/07/02 | 1,000 | 1,010 | 990 | 990 | 44,000 |
1988/07/01 | 1,050 | 1,050 | 1,000 | 1,040 | 48,000 |
1988/06/30 | 1,050 | 1,070 | 1,020 | 1,040 | 59,000 |
1988/06/29 | 1,080 | 1,090 | 1,030 | 1,040 | 40,000 |
1988/06/28 | 1,100 | 1,110 | 1,070 | 1,070 | 81,000 |
1988/06/27 | 1,110 | 1,140 | 1,110 | 1,130 | 295,000 |
1988/06/25 | 1,130 | 1,140 | 1,100 | 1,100 | 214,000 |
1988/06/24 | 1,110 | 1,150 | 1,110 | 1,120 | 1,164,000 |
1988/06/23 | 1,100 | 1,110 | 1,070 | 1,100 | 445,000 |
1988/06/22 | 1,100 | 1,100 | 1,060 | 1,080 | 354,000 |
1988/06/21 | 1,040 | 1,100 | 1,040 | 1,070 | 253,000 |
1988/06/20 | 1,090 | 1,090 | 1,060 | 1,070 | 224,000 |
1988/06/17 | 1,090 | 1,100 | 1,070 | 1,090 | 671,000 |
1988/06/16 | 1,020 | 1,110 | 1,010 | 1,050 | 1,491,000 |
1988/06/15 | 1,050 | 1,050 | 1,010 | 1,010 | 92,000 |
1988/06/14 | 1,000 | 1,030 | 995 | 1,030 | 51,000 |
1988/06/13 | 985 | 1,020 | 985 | 1,000 | 78,000 |
1988/06/10 | 1,000 | 1,020 | 990 | 995 | 82,000 |
1988/06/09 | 1,040 | 1,040 | 1,000 | 1,000 | 131,000 |
1988/06/08 | 1,060 | 1,070 | 1,010 | 1,010 | 157,000 |
1988/06/07 | 1,010 | 1,050 | 1,010 | 1,050 | 249,000 |
1988/06/06 | 1,020 | 1,030 | 1,010 | 1,010 | 170,000 |
1988/06/04 | 1,040 | 1,050 | 1,010 | 1,020 | 110,000 |
1988/06/03 | 1,020 | 1,070 | 1,010 | 1,040 | 368,000 |
1988/06/02 | 1,060 | 1,060 | 1,000 | 1,000 | 627,000 |
1988/06/01 | 999 | 1,070 | 985 | 1,070 | 1,496,000 |
1988/05/31 | 1,000 | 1,030 | 980 | 991 | 654,000 |
1988/05/30 | 940 | 1,000 | 940 | 1,000 | 234,000 |
1988/05/28 | 950 | 960 | 940 | 946 | 73,000 |
1988/05/27 | 951 | 966 | 951 | 956 | 16,000 |
1988/05/26 | 970 | 975 | 960 | 960 | 106,000 |
1988/05/25 | 950 | 965 | 950 | 960 | 120,000 |
1988/05/24 | 940 | 950 | 934 | 940 | 75,000 |
1988/05/23 | 945 | 945 | 940 | 941 | 70,000 |
1988/05/20 | 967 | 970 | 952 | 960 | 121,000 |
1988/05/19 | 970 | 980 | 967 | 967 | 88,000 |
1988/05/18 | 951 | 975 | 951 | 975 | 107,000 |
1988/05/17 | 959 | 960 | 952 | 960 | 89,000 |
1988/05/16 | 969 | 969 | 951 | 959 | 67,000 |
1988/05/13 | 962 | 969 | 956 | 960 | 130,000 |
1988/05/12 | 981 | 981 | 955 | 960 | 238,000 |
1988/05/11 | 980 | 980 | 970 | 971 | 61,000 |
1988/05/10 | 980 | 980 | 966 | 966 | 113,000 |
1988/05/09 | 990 | 990 | 973 | 979 | 71,000 |
1988/05/07 | 972 | 990 | 972 | 980 | 82,000 |
1988/05/06 | 1,000 | 1,000 | 982 | 982 | 149,000 |
1988/05/02 | 992 | 1,010 | 985 | 1,000 | 210,000 |
1988/04/30 | 990 | 1,000 | 980 | 982 | 120,000 |
1988/04/28 | 960 | 1,020 | 960 | 995 | 881,000 |
1988/04/27 | 968 | 970 | 951 | 951 | 368,000 |
1988/04/26 | 935 | 979 | 935 | 970 | 745,000 |
1988/04/25 | 925 | 940 | 925 | 930 | 460,000 |
1988/04/23 | 922 | 930 | 920 | 922 | 108,000 |
1988/04/22 | 914 | 920 | 910 | 912 | 95,000 |
1988/04/21 | 901 | 920 | 900 | 911 | 78,000 |
1988/04/20 | 903 | 910 | 899 | 899 | 94,000 |
1988/04/19 | 923 | 923 | 899 | 899 | 86,000 |
1988/04/18 | 928 | 930 | 915 | 925 | 25,000 |
1988/04/15 | 920 | 930 | 910 | 910 | 100,000 |
1988/04/14 | 930 | 931 | 925 | 930 | 139,000 |
1988/04/13 | 931 | 932 | 925 | 930 | 100,000 |
1988/04/12 | 944 | 945 | 925 | 927 | 209,000 |
1988/04/11 | 928 | 942 | 921 | 942 | 276,000 |
1988/04/08 | 920 | 929 | 905 | 910 | 257,000 |
1988/04/07 | 945 | 945 | 910 | 930 | 409,000 |
1988/04/06 | 889 | 935 | 889 | 915 | 720,000 |
1988/04/05 | 877 | 881 | 877 | 880 | 66,000 |
1988/04/04 | 880 | 890 | 875 | 875 | 107,000 |
1988/04/02 | 880 | 881 | 880 | 881 | 14,000 |
1988/04/01 | 870 | 870 | 861 | 861 | 63,000 |
1988/03/31 | 885 | 885 | 870 | 870 | 30,000 |
1988/03/30 | 879 | 888 | 879 | 881 | 157,000 |
1988/03/29 | 871 | 890 | 871 | 880 | 32,000 |
1988/03/28 | 871 | 875 | 870 | 870 | 37,000 |
1988/03/26 | 880 | 885 | 880 | 885 | 43,000 |
1988/03/25 | 881 | 885 | 880 | 885 | 184,000 |
1988/03/24 | 880 | 889 | 880 | 882 | 245,000 |
1988/03/23 | 880 | 885 | 877 | 885 | 114,000 |
1988/03/22 | 871 | 884 | 871 | 880 | 84,000 |
1988/03/18 | 885 | 885 | 870 | 870 | 93,000 |
1988/03/17 | 885 | 889 | 883 | 885 | 216,000 |
1988/03/16 | 885 | 892 | 880 | 885 | 232,000 |
1988/03/15 | 900 | 900 | 890 | 890 | 77,000 |
1988/03/14 | 906 | 910 | 891 | 909 | 180,000 |
1988/03/11 | 879 | 900 | 875 | 899 | 183,000 |
1988/03/10 | 880 | 891 | 868 | 868 | 235,000 |
1988/03/09 | 875 | 885 | 867 | 885 | 100,000 |
1988/03/08 | 880 | 880 | 865 | 876 | 101,000 |
1988/03/07 | 879 | 887 | 879 | 880 | 97,000 |
1988/03/05 | 889 | 890 | 887 | 889 | 80,000 |
1988/03/04 | 875 | 890 | 875 | 890 | 87,000 |
1988/03/03 | 875 | 898 | 870 | 896 | 269,000 |
1988/03/02 | 878 | 890 | 875 | 885 | 551,000 |
1988/03/01 | 870 | 875 | 868 | 875 | 322,000 |
1988/02/29 | 844 | 860 | 830 | 860 | 124,000 |
1988/02/27 | 835 | 844 | 830 | 844 | 27,000 |
1988/02/26 | 854 | 854 | 831 | 850 | 44,000 |
1988/02/25 | 855 | 855 | 830 | 848 | 40,000 |
1988/02/24 | 865 | 865 | 830 | 848 | 80,000 |
1988/02/23 | 850 | 855 | 835 | 855 | 109,000 |
1988/02/22 | 863 | 863 | 835 | 835 | 38,000 |
1988/02/19 | 845 | 865 | 835 | 863 | 251,000 |
1988/02/18 | 819 | 850 | 819 | 835 | 146,000 |
1988/02/17 | 822 | 822 | 815 | 821 | 24,000 |
1988/02/16 | 815 | 820 | 815 | 820 | 47,000 |
1988/02/15 | 821 | 821 | 820 | 820 | 4,000 |
1988/02/12 | 825 | 837 | 810 | 810 | 64,000 |
1988/02/10 | 830 | 830 | 800 | 805 | 48,000 |
1988/02/09 | 820 | 830 | 800 | 830 | 85,000 |
1988/02/08 | 800 | 829 | 800 | 810 | 114,000 |
1988/02/06 | 807 | 810 | 797 | 810 | 28,000 |
1988/02/05 | 800 | 815 | 800 | 810 | 136,000 |
1988/02/04 | 788 | 800 | 787 | 800 | 87,000 |
1988/02/03 | 785 | 799 | 775 | 798 | 52,000 |
1988/02/02 | 785 | 785 | 765 | 775 | 62,000 |
1988/02/01 | 755 | 789 | 750 | 750 | 98,000 |
1988/01/30 | 735 | 736 | 732 | 735 | 28,000 |
1988/01/29 | 735 | 735 | 731 | 735 | 41,000 |
1988/01/28 | 738 | 738 | 730 | 730 | 89,000 |
1988/01/27 | 745 | 755 | 736 | 736 | 61,000 |
1988/01/26 | 748 | 760 | 741 | 741 | 64,000 |
1988/01/25 | 748 | 751 | 745 | 745 | 65,000 |
1988/01/23 | 750 | 760 | 748 | 748 | 63,000 |
1988/01/22 | 741 | 760 | 741 | 750 | 78,000 |
1988/01/21 | 745 | 770 | 745 | 760 | 53,000 |
1988/01/20 | 750 | 750 | 745 | 749 | 45,000 |
1988/01/19 | 758 | 760 | 750 | 750 | 10,000 |
1988/01/18 | 750 | 765 | 750 | 760 | 44,000 |
1988/01/14 | 741 | 741 | 737 | 740 | 72,000 |
1988/01/13 | 750 | 750 | 740 | 741 | 24,000 |
1988/01/12 | 780 | 780 | 750 | 750 | 18,000 |
1988/01/11 | 781 | 788 | 781 | 786 | 20,000 |
1988/01/08 | 829 | 829 | 800 | 810 | 14,000 |
1988/01/07 | 782 | 819 | 782 | 819 | 24,000 |
1988/01/06 | 781 | 786 | 780 | 782 | 30,000 |
1988/01/05 | 760 | 780 | 760 | 780 | 18,000 |
1988/01/04 | 751 | 752 | 751 | 752 | 3,000 |