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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,300 | 1,320 | 1,300 | 1,300 | 28,000 |
| 1989/12/28 | 1,350 | 1,350 | 1,340 | 1,340 | 20,000 |
| 1989/12/27 | 1,310 | 1,340 | 1,290 | 1,340 | 21,000 |
| 1989/12/26 | 1,320 | 1,320 | 1,290 | 1,290 | 89,000 |
| 1989/12/25 | 1,310 | 1,330 | 1,300 | 1,300 | 33,000 |
| 1989/12/22 | 1,330 | 1,330 | 1,310 | 1,310 | 17,000 |
| 1989/12/21 | 1,310 | 1,320 | 1,300 | 1,320 | 19,000 |
| 1989/12/20 | 1,330 | 1,340 | 1,310 | 1,310 | 63,000 |
| 1989/12/19 | 1,360 | 1,360 | 1,330 | 1,330 | 37,000 |
| 1989/12/18 | 1,380 | 1,380 | 1,360 | 1,360 | 9,000 |
| 1989/12/15 | 1,400 | 1,400 | 1,360 | 1,360 | 37,000 |
| 1989/12/14 | 1,380 | 1,410 | 1,370 | 1,380 | 26,000 |
| 1989/12/13 | 1,360 | 1,400 | 1,360 | 1,360 | 62,000 |
| 1989/12/12 | 1,410 | 1,410 | 1,360 | 1,360 | 38,000 |
| 1989/12/11 | 1,400 | 1,430 | 1,390 | 1,390 | 57,000 |
| 1989/12/08 | 1,420 | 1,430 | 1,400 | 1,400 | 73,000 |
| 1989/12/07 | 1,410 | 1,430 | 1,380 | 1,400 | 100,000 |
| 1989/12/06 | 1,410 | 1,430 | 1,400 | 1,430 | 191,000 |
| 1989/12/05 | 1,360 | 1,430 | 1,350 | 1,350 | 406,000 |
| 1989/12/04 | 1,330 | 1,350 | 1,320 | 1,350 | 74,000 |
| 1989/12/01 | 1,310 | 1,320 | 1,310 | 1,310 | 46,000 |
| 1989/11/30 | 1,300 | 1,320 | 1,300 | 1,320 | 46,000 |
| 1989/11/29 | 1,300 | 1,320 | 1,290 | 1,320 | 86,000 |
| 1989/11/28 | 1,310 | 1,310 | 1,280 | 1,280 | 62,000 |
| 1989/11/27 | 1,330 | 1,330 | 1,280 | 1,280 | 50,000 |
| 1989/11/24 | 1,310 | 1,320 | 1,280 | 1,310 | 70,000 |
| 1989/11/22 | 1,290 | 1,320 | 1,280 | 1,320 | 69,000 |
| 1989/11/21 | 1,300 | 1,310 | 1,280 | 1,290 | 86,000 |
| 1989/11/20 | 1,300 | 1,310 | 1,290 | 1,290 | 80,000 |
| 1989/11/17 | 1,300 | 1,300 | 1,300 | 1,300 | 21,000 |
| 1989/11/16 | 1,320 | 1,330 | 1,310 | 1,310 | 32,000 |
| 1989/11/15 | 1,330 | 1,340 | 1,310 | 1,310 | 65,000 |
| 1989/11/14 | 1,320 | 1,340 | 1,300 | 1,300 | 58,000 |
| 1989/11/13 | 1,350 | 1,350 | 1,280 | 1,310 | 30,000 |
| 1989/11/10 | 1,310 | 1,330 | 1,300 | 1,330 | 35,000 |
| 1989/11/09 | 1,320 | 1,320 | 1,300 | 1,300 | 20,000 |
| 1989/11/08 | 1,300 | 1,320 | 1,290 | 1,320 | 15,000 |
| 1989/11/07 | 1,290 | 1,300 | 1,290 | 1,290 | 16,000 |
| 1989/11/06 | 1,320 | 1,330 | 1,300 | 1,300 | 28,000 |
| 1989/11/02 | 1,320 | 1,330 | 1,310 | 1,330 | 19,000 |
| 1989/11/01 | 1,300 | 1,310 | 1,300 | 1,310 | 84,000 |
| 1989/10/31 | 1,330 | 1,330 | 1,310 | 1,310 | 24,000 |
| 1989/10/30 | 1,350 | 1,360 | 1,340 | 1,350 | 20,000 |
| 1989/10/27 | 1,370 | 1,380 | 1,350 | 1,370 | 107,000 |
| 1989/10/26 | 1,350 | 1,370 | 1,350 | 1,370 | 39,000 |
| 1989/10/25 | 1,360 | 1,380 | 1,350 | 1,370 | 103,000 |
| 1989/10/24 | 1,390 | 1,390 | 1,350 | 1,350 | 73,000 |
| 1989/10/23 | 1,390 | 1,400 | 1,370 | 1,380 | 44,000 |
| 1989/10/20 | 1,380 | 1,390 | 1,350 | 1,350 | 29,000 |
| 1989/10/19 | 1,360 | 1,390 | 1,360 | 1,380 | 41,000 |
| 1989/10/18 | 1,380 | 1,380 | 1,360 | 1,370 | 54,000 |
| 1989/10/17 | 1,350 | 1,390 | 1,350 | 1,390 | 91,000 |
| 1989/10/16 | 1,350 | 1,370 | 1,330 | 1,330 | 85,000 |
| 1989/10/13 | 1,400 | 1,400 | 1,380 | 1,390 | 44,000 |
| 1989/10/12 | 1,420 | 1,420 | 1,370 | 1,410 | 98,000 |
| 1989/10/11 | 1,480 | 1,480 | 1,420 | 1,450 | 198,000 |
| 1989/10/09 | 1,470 | 1,480 | 1,450 | 1,480 | 206,000 |
| 1989/10/06 | 1,460 | 1,470 | 1,440 | 1,460 | 293,000 |
| 1989/10/05 | 1,440 | 1,470 | 1,420 | 1,460 | 554,000 |
| 1989/10/04 | 1,420 | 1,430 | 1,410 | 1,410 | 229,000 |
| 1989/10/03 | 1,390 | 1,440 | 1,380 | 1,430 | 457,000 |
| 1989/10/02 | 1,390 | 1,400 | 1,380 | 1,380 | 129,000 |
| 1989/09/29 | 1,380 | 1,400 | 1,370 | 1,380 | 514,000 |
| 1989/09/28 | 1,400 | 1,400 | 1,380 | 1,400 | 257,000 |
| 1989/09/27 | 1,410 | 1,410 | 1,380 | 1,400 | 324,000 |
| 1989/09/26 | 1,360 | 1,420 | 1,360 | 1,380 | 1,391,000 |
| 1989/09/25 | 1,340 | 1,350 | 1,340 | 1,350 | 261,000 |
| 1989/09/22 | 1,340 | 1,350 | 1,330 | 1,340 | 459,000 |
| 1989/09/21 | 1,330 | 1,340 | 1,330 | 1,330 | 500,000 |
| 1989/09/20 | 1,300 | 1,330 | 1,280 | 1,310 | 510,000 |
| 1989/09/19 | 1,300 | 1,300 | 1,280 | 1,290 | 98,000 |
| 1989/09/18 | 1,280 | 1,290 | 1,260 | 1,290 | 147,000 |
| 1989/09/14 | 1,270 | 1,280 | 1,250 | 1,280 | 252,000 |
| 1989/09/13 | 1,280 | 1,280 | 1,270 | 1,270 | 33,000 |
| 1989/09/12 | 1,280 | 1,290 | 1,260 | 1,260 | 50,000 |
| 1989/09/11 | 1,280 | 1,280 | 1,270 | 1,280 | 76,000 |
| 1989/09/08 | 1,280 | 1,280 | 1,250 | 1,280 | 60,000 |
| 1989/09/07 | 1,270 | 1,270 | 1,270 | 1,270 | 8,000 |
| 1989/09/06 | 1,270 | 1,280 | 1,210 | 1,210 | 208,000 |
| 1989/09/05 | 1,260 | 1,280 | 1,250 | 1,250 | 107,000 |
| 1989/09/04 | 1,240 | 1,270 | 1,240 | 1,250 | 25,000 |
| 1989/09/01 | 1,250 | 1,260 | 1,240 | 1,240 | 45,000 |
| 1989/08/31 | 1,270 | 1,270 | 1,260 | 1,260 | 30,000 |
| 1989/08/30 | 1,270 | 1,290 | 1,270 | 1,280 | 26,000 |
| 1989/08/29 | 1,280 | 1,300 | 1,250 | 1,250 | 39,000 |
| 1989/08/28 | 1,290 | 1,290 | 1,250 | 1,260 | 60,000 |
| 1989/08/25 | 1,280 | 1,300 | 1,270 | 1,280 | 72,000 |
| 1989/08/24 | 1,300 | 1,300 | 1,270 | 1,270 | 23,000 |
| 1989/08/23 | 1,340 | 1,340 | 1,320 | 1,320 | 58,000 |
| 1989/08/22 | 1,340 | 1,350 | 1,330 | 1,350 | 78,000 |
| 1989/08/21 | 1,340 | 1,350 | 1,340 | 1,350 | 108,000 |
| 1989/08/18 | 1,340 | 1,350 | 1,330 | 1,340 | 169,000 |
| 1989/08/17 | 1,350 | 1,360 | 1,330 | 1,330 | 395,000 |
| 1989/08/16 | 1,330 | 1,340 | 1,320 | 1,320 | 253,000 |
| 1989/08/15 | 1,330 | 1,340 | 1,310 | 1,310 | 525,000 |
| 1989/08/14 | 1,320 | 1,360 | 1,300 | 1,330 | 1,705,000 |
| 1989/08/11 | 1,290 | 1,340 | 1,290 | 1,310 | 1,827,000 |
| 1989/08/10 | 1,240 | 1,270 | 1,220 | 1,270 | 426,000 |
| 1989/08/09 | 1,240 | 1,240 | 1,220 | 1,230 | 57,000 |
| 1989/08/08 | 1,230 | 1,240 | 1,230 | 1,240 | 121,000 |
| 1989/08/07 | 1,240 | 1,240 | 1,230 | 1,230 | 107,000 |
| 1989/08/04 | 1,250 | 1,250 | 1,230 | 1,230 | 39,000 |
| 1989/08/03 | 1,260 | 1,260 | 1,230 | 1,240 | 167,000 |
| 1989/08/02 | 1,250 | 1,270 | 1,230 | 1,270 | 166,000 |
| 1989/08/01 | 1,250 | 1,260 | 1,230 | 1,230 | 144,000 |
| 1989/07/31 | 1,250 | 1,250 | 1,230 | 1,250 | 142,000 |
| 1989/07/28 | 1,250 | 1,250 | 1,230 | 1,230 | 49,000 |
| 1989/07/27 | 1,250 | 1,260 | 1,230 | 1,240 | 177,000 |
| 1989/07/26 | 1,250 | 1,260 | 1,230 | 1,250 | 246,000 |
| 1989/07/25 | 1,180 | 1,220 | 1,180 | 1,210 | 135,000 |
| 1989/07/24 | 1,150 | 1,190 | 1,150 | 1,180 | 51,000 |
| 1989/07/21 | 1,170 | 1,180 | 1,150 | 1,150 | 57,000 |
| 1989/07/20 | 1,180 | 1,180 | 1,150 | 1,150 | 72,000 |
| 1989/07/19 | 1,170 | 1,180 | 1,150 | 1,150 | 83,000 |
| 1989/07/18 | 1,160 | 1,170 | 1,160 | 1,160 | 27,000 |
| 1989/07/17 | 1,180 | 1,180 | 1,160 | 1,160 | 27,000 |
| 1989/07/14 | 1,150 | 1,180 | 1,130 | 1,140 | 109,000 |
| 1989/07/13 | 1,150 | 1,160 | 1,140 | 1,160 | 14,000 |
| 1989/07/12 | 1,150 | 1,150 | 1,150 | 1,150 | 20,000 |
| 1989/07/11 | 1,140 | 1,150 | 1,140 | 1,140 | 29,000 |
| 1989/07/10 | 1,150 | 1,160 | 1,140 | 1,140 | 29,000 |
| 1989/07/07 | 1,160 | 1,160 | 1,140 | 1,150 | 20,000 |
| 1989/07/06 | 1,160 | 1,180 | 1,150 | 1,160 | 46,000 |
| 1989/07/05 | 1,150 | 1,150 | 1,130 | 1,150 | 12,000 |
| 1989/07/04 | 1,150 | 1,150 | 1,130 | 1,130 | 36,000 |
| 1989/07/03 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 |
| 1989/06/30 | 1,140 | 1,140 | 1,130 | 1,140 | 22,000 |
| 1989/06/29 | 1,140 | 1,150 | 1,130 | 1,130 | 18,000 |
| 1989/06/28 | 1,180 | 1,180 | 1,150 | 1,150 | 10,000 |
| 1989/06/27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1989/06/26 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1989/06/23 | 1,160 | 1,230 | 1,160 | 1,200 | 43,000 |
| 1989/06/22 | 1,180 | 1,190 | 1,180 | 1,180 | 13,000 |
| 1989/06/21 | 1,120 | 1,180 | 1,120 | 1,180 | 6,000 |
| 1989/06/20 | 1,140 | 1,140 | 1,120 | 1,120 | 10,000 |
| 1989/06/19 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 |
| 1989/06/16 | 1,150 | 1,150 | 1,130 | 1,130 | 24,000 |
| 1989/06/15 | 1,150 | 1,170 | 1,150 | 1,150 | 10,000 |
| 1989/06/14 | 1,170 | 1,170 | 1,140 | 1,150 | 24,000 |
| 1989/06/13 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 |
| 1989/06/12 | 1,180 | 1,180 | 1,170 | 1,170 | 16,000 |
| 1989/06/09 | 1,250 | 1,250 | 1,210 | 1,240 | 63,000 |
| 1989/06/08 | 1,210 | 1,250 | 1,210 | 1,250 | 147,000 |
| 1989/06/07 | 1,180 | 1,200 | 1,180 | 1,200 | 21,000 |
| 1989/06/06 | 1,180 | 1,220 | 1,160 | 1,220 | 34,000 |
| 1989/06/05 | 1,220 | 1,250 | 1,200 | 1,200 | 96,000 |
| 1989/06/02 | 1,270 | 1,270 | 1,230 | 1,260 | 219,000 |
| 1989/06/01 | 1,240 | 1,280 | 1,230 | 1,270 | 636,000 |
| 1989/05/31 | 1,150 | 1,260 | 1,150 | 1,220 | 523,000 |
| 1989/05/30 | 1,140 | 1,140 | 1,140 | 1,140 | 33,000 |
| 1989/05/29 | 1,160 | 1,160 | 1,140 | 1,140 | 34,000 |
| 1989/05/26 | 1,130 | 1,180 | 1,130 | 1,140 | 78,000 |
| 1989/05/25 | 1,120 | 1,130 | 1,110 | 1,120 | 48,000 |
| 1989/05/24 | 1,100 | 1,120 | 1,100 | 1,120 | 24,000 |
| 1989/05/23 | 1,110 | 1,110 | 1,080 | 1,080 | 26,000 |
| 1989/05/22 | 1,140 | 1,140 | 1,100 | 1,110 | 71,000 |
| 1989/05/19 | 1,140 | 1,140 | 1,140 | 1,140 | 17,000 |
| 1989/05/18 | 1,140 | 1,140 | 1,130 | 1,140 | 25,000 |
| 1989/05/17 | 1,140 | 1,140 | 1,130 | 1,130 | 75,000 |
| 1989/05/16 | 1,140 | 1,140 | 1,140 | 1,140 | 30,000 |
| 1989/05/15 | 1,150 | 1,150 | 1,130 | 1,140 | 7,000 |
| 1989/05/12 | 1,160 | 1,160 | 1,130 | 1,150 | 72,000 |
| 1989/05/11 | 1,160 | 1,170 | 1,150 | 1,160 | 17,000 |
| 1989/05/10 | 1,160 | 1,170 | 1,150 | 1,150 | 36,000 |
| 1989/05/09 | 1,200 | 1,200 | 1,180 | 1,180 | 28,000 |
| 1989/05/08 | 1,210 | 1,210 | 1,180 | 1,180 | 47,000 |
| 1989/05/02 | 1,200 | 1,220 | 1,190 | 1,190 | 47,000 |
| 1989/05/01 | 1,220 | 1,220 | 1,200 | 1,200 | 33,000 |
| 1989/04/28 | 1,230 | 1,250 | 1,210 | 1,210 | 89,000 |
| 1989/04/27 | 1,230 | 1,240 | 1,220 | 1,230 | 127,000 |
| 1989/04/26 | 1,220 | 1,240 | 1,210 | 1,220 | 120,000 |
| 1989/04/25 | 1,170 | 1,250 | 1,150 | 1,250 | 122,000 |
| 1989/04/24 | 1,190 | 1,190 | 1,170 | 1,180 | 67,000 |
| 1989/04/21 | 1,160 | 1,200 | 1,160 | 1,180 | 117,000 |
| 1989/04/20 | 1,210 | 1,210 | 1,100 | 1,100 | 149,000 |
| 1989/04/19 | 1,220 | 1,230 | 1,180 | 1,200 | 182,000 |
| 1989/04/18 | 1,110 | 1,220 | 1,110 | 1,210 | 302,000 |
| 1989/04/17 | 1,110 | 1,120 | 1,100 | 1,120 | 109,000 |
| 1989/04/14 | 1,090 | 1,110 | 1,080 | 1,110 | 37,000 |
| 1989/04/13 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 |
| 1989/04/12 | 1,120 | 1,120 | 1,100 | 1,100 | 28,000 |
| 1989/04/11 | 1,100 | 1,120 | 1,100 | 1,120 | 66,000 |
| 1989/04/10 | 1,120 | 1,130 | 1,080 | 1,100 | 33,000 |
| 1989/04/07 | 1,080 | 1,140 | 1,080 | 1,120 | 78,000 |
| 1989/04/06 | 1,090 | 1,090 | 1,080 | 1,080 | 16,000 |
| 1989/04/05 | 1,100 | 1,110 | 1,080 | 1,080 | 48,000 |
| 1989/04/04 | 1,100 | 1,100 | 1,090 | 1,090 | 36,000 |
| 1989/04/03 | 1,080 | 1,100 | 1,080 | 1,100 | 42,000 |
| 1989/03/31 | 1,110 | 1,110 | 1,050 | 1,050 | 24,000 |
| 1989/03/30 | 1,100 | 1,130 | 1,100 | 1,130 | 20,000 |
| 1989/03/29 | 1,090 | 1,100 | 1,070 | 1,080 | 43,000 |
| 1989/03/28 | 1,100 | 1,100 | 1,060 | 1,060 | 17,000 |
| 1989/03/27 | 1,040 | 1,070 | 1,020 | 1,050 | 34,000 |
| 1989/03/24 | 1,060 | 1,070 | 1,040 | 1,040 | 36,000 |
| 1989/03/23 | 1,080 | 1,080 | 1,070 | 1,080 | 19,000 |
| 1989/03/22 | 1,120 | 1,120 | 1,080 | 1,090 | 26,000 |
| 1989/03/20 | 1,090 | 1,120 | 1,080 | 1,110 | 32,000 |
| 1989/03/17 | 1,110 | 1,130 | 1,080 | 1,100 | 39,000 |
| 1989/03/16 | 1,100 | 1,150 | 1,100 | 1,140 | 168,000 |
| 1989/03/15 | 1,090 | 1,140 | 1,080 | 1,080 | 96,000 |
| 1989/03/14 | 1,120 | 1,150 | 1,100 | 1,130 | 166,000 |
| 1989/03/13 | 1,130 | 1,130 | 1,100 | 1,130 | 62,000 |
| 1989/03/10 | 1,130 | 1,150 | 1,080 | 1,140 | 208,000 |
| 1989/03/09 | 1,050 | 1,120 | 1,050 | 1,100 | 237,000 |
| 1989/03/08 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 |
| 1989/03/07 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 |
| 1989/03/06 | 1,050 | 1,050 | 1,030 | 1,030 | 66,000 |
| 1989/03/03 | 1,060 | 1,060 | 1,030 | 1,040 | 24,000 |
| 1989/03/02 | 1,040 | 1,050 | 1,030 | 1,030 | 25,000 |
| 1989/03/01 | 1,040 | 1,050 | 1,030 | 1,030 | 61,000 |
| 1989/02/28 | 1,040 | 1,050 | 1,040 | 1,050 | 16,000 |
| 1989/02/27 | 1,060 | 1,070 | 1,040 | 1,040 | 29,000 |
| 1989/02/23 | 1,040 | 1,060 | 1,030 | 1,060 | 86,000 |
| 1989/02/22 | 1,040 | 1,050 | 1,040 | 1,040 | 12,000 |
| 1989/02/21 | 1,030 | 1,070 | 1,030 | 1,060 | 99,000 |
| 1989/02/20 | 1,040 | 1,070 | 1,040 | 1,040 | 93,000 |
| 1989/02/17 | 1,070 | 1,070 | 1,040 | 1,040 | 84,000 |
| 1989/02/16 | 1,070 | 1,080 | 1,060 | 1,070 | 120,000 |
| 1989/02/15 | 1,100 | 1,110 | 1,060 | 1,060 | 185,000 |
| 1989/02/14 | 1,100 | 1,110 | 1,090 | 1,090 | 155,000 |
| 1989/02/13 | 1,100 | 1,110 | 1,090 | 1,100 | 90,000 |
| 1989/02/10 | 1,110 | 1,120 | 1,090 | 1,120 | 318,000 |
| 1989/02/09 | 1,130 | 1,150 | 1,110 | 1,110 | 217,000 |
| 1989/02/08 | 1,130 | 1,140 | 1,110 | 1,120 | 309,000 |
| 1989/02/07 | 1,070 | 1,170 | 1,060 | 1,120 | 656,000 |
| 1989/02/06 | 1,050 | 1,060 | 1,040 | 1,060 | 129,000 |
| 1989/02/03 | 1,050 | 1,060 | 1,030 | 1,040 | 78,000 |
| 1989/02/02 | 1,030 | 1,050 | 1,030 | 1,030 | 127,000 |
| 1989/02/01 | 1,030 | 1,040 | 1,030 | 1,030 | 59,000 |
| 1989/01/31 | 1,020 | 1,040 | 1,020 | 1,040 | 47,000 |
| 1989/01/30 | 1,020 | 1,050 | 1,020 | 1,020 | 29,000 |
| 1989/01/28 | 1,050 | 1,050 | 1,020 | 1,020 | 72,000 |
| 1989/01/27 | 1,040 | 1,060 | 1,040 | 1,050 | 201,000 |
| 1989/01/26 | 1,030 | 1,040 | 1,020 | 1,030 | 68,000 |
| 1989/01/25 | 1,010 | 1,020 | 1,010 | 1,010 | 37,000 |
| 1989/01/24 | 1,000 | 1,010 | 1,000 | 1,000 | 97,000 |
| 1989/01/23 | 1,010 | 1,010 | 1,000 | 1,010 | 9,000 |
| 1989/01/20 | 1,010 | 1,010 | 1,000 | 1,000 | 63,000 |
| 1989/01/19 | 1,030 | 1,030 | 1,000 | 1,010 | 81,000 |
| 1989/01/18 | 990 | 1,050 | 990 | 1,030 | 302,000 |
| 1989/01/17 | 989 | 990 | 980 | 985 | 142,000 |
| 1989/01/13 | 980 | 988 | 979 | 979 | 179,000 |
| 1989/01/12 | 971 | 979 | 969 | 978 | 105,000 |
| 1989/01/11 | 965 | 969 | 960 | 969 | 43,000 |
| 1989/01/10 | 975 | 975 | 960 | 970 | 101,000 |
| 1989/01/09 | 990 | 990 | 975 | 975 | 108,000 |
| 1989/01/06 | 986 | 987 | 975 | 984 | 270,000 |
| 1989/01/05 | 993 | 993 | 970 | 975 | 219,000 |
| 1989/01/04 | 941 | 966 | 940 | 966 | 137,000 |