日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ