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 |
---|---|---|---|---|---|
1992/12/30 | 636 | 636 | 635 | 635 | 3,000 |
1992/12/29 | 631 | 635 | 631 | 635 | 5,000 |
1992/12/28 | 640 | 640 | 640 | 640 | 2,000 |
1992/12/25 | 645 | 645 | 645 | 645 | 3,000 |
1992/12/24 | 678 | 678 | 650 | 650 | 9,000 |
1992/12/22 | 680 | 685 | 680 | 680 | 36,000 |
1992/12/21 | 671 | 681 | 671 | 680 | 14,000 |
1992/12/18 | 670 | 680 | 670 | 671 | 48,000 |
1992/12/17 | 660 | 679 | 658 | 670 | 43,000 |
1992/12/16 | 655 | 660 | 655 | 660 | 17,000 |
1992/12/15 | 645 | 651 | 641 | 651 | 9,000 |
1992/12/14 | 635 | 635 | 635 | 635 | 9,000 |
1992/12/11 | 621 | 640 | 621 | 636 | 34,000 |
1992/12/10 | 633 | 635 | 626 | 626 | 48,000 |
1992/12/09 | 635 | 635 | 630 | 630 | 7,000 |
1992/12/08 | 624 | 630 | 623 | 630 | 7,000 |
1992/12/04 | 622 | 622 | 621 | 621 | 3,000 |
1992/12/03 | 620 | 622 | 620 | 620 | 37,000 |
1992/12/02 | 631 | 631 | 620 | 620 | 12,000 |
1992/12/01 | 623 | 650 | 623 | 631 | 46,000 |
1992/11/30 | 630 | 630 | 620 | 620 | 21,000 |
1992/11/27 | 618 | 621 | 615 | 620 | 14,000 |
1992/11/26 | 607 | 620 | 607 | 620 | 25,000 |
1992/11/25 | 610 | 610 | 607 | 607 | 3,000 |
1992/11/24 | 601 | 610 | 601 | 607 | 18,000 |
1992/11/20 | 601 | 609 | 591 | 600 | 62,000 |
1992/11/19 | 620 | 631 | 607 | 607 | 47,000 |
1992/11/18 | 610 | 610 | 610 | 610 | 71,000 |
1992/11/17 | 629 | 629 | 607 | 607 | 10,000 |
1992/11/16 | 645 | 645 | 630 | 630 | 11,000 |
1992/11/13 | 641 | 644 | 640 | 644 | 38,000 |
1992/11/12 | 640 | 642 | 640 | 641 | 24,000 |
1992/11/11 | 665 | 665 | 650 | 650 | 4,000 |
1992/11/10 | 665 | 668 | 665 | 668 | 15,000 |
1992/11/09 | 675 | 675 | 665 | 665 | 18,000 |
1992/11/06 | 673 | 673 | 673 | 673 | 2,000 |
1992/11/04 | 672 | 672 | 672 | 672 | 3,000 |
1992/11/02 | 673 | 673 | 671 | 671 | 11,000 |
1992/10/30 | 673 | 673 | 673 | 673 | 3,000 |
1992/10/28 | 671 | 671 | 670 | 670 | 5,000 |
1992/10/27 | 677 | 677 | 667 | 668 | 4,000 |
1992/10/26 | 675 | 675 | 667 | 667 | 12,000 |
1992/10/23 | 674 | 674 | 665 | 667 | 20,000 |
1992/10/22 | 667 | 668 | 660 | 666 | 20,000 |
1992/10/21 | 674 | 674 | 650 | 650 | 29,000 |
1992/10/20 | 690 | 690 | 675 | 675 | 13,000 |
1992/10/19 | 690 | 690 | 690 | 690 | 9,000 |
1992/10/16 | 731 | 760 | 730 | 730 | 115,000 |
1992/10/15 | 690 | 731 | 690 | 730 | 133,000 |
1992/10/14 | 689 | 690 | 689 | 690 | 14,000 |
1992/10/13 | 688 | 689 | 684 | 688 | 18,000 |
1992/10/12 | 680 | 683 | 680 | 683 | 21,000 |
1992/10/09 | 675 | 675 | 675 | 675 | 14,000 |
1992/10/08 | 675 | 675 | 675 | 675 | 2,000 |
1992/10/07 | 675 | 675 | 670 | 675 | 12,000 |
1992/10/06 | 661 | 666 | 655 | 655 | 19,000 |
1992/10/05 | 656 | 676 | 656 | 676 | 3,000 |
1992/10/02 | 650 | 665 | 650 | 655 | 40,000 |
1992/10/01 | 696 | 696 | 660 | 660 | 92,000 |
1992/09/30 | 700 | 706 | 696 | 696 | 35,000 |
1992/09/29 | 712 | 712 | 710 | 710 | 16,000 |
1992/09/28 | 730 | 730 | 730 | 730 | 1,000 |
1992/09/25 | 740 | 740 | 720 | 720 | 9,000 |
1992/09/24 | 730 | 740 | 730 | 740 | 12,000 |
1992/09/22 | 730 | 740 | 720 | 731 | 15,000 |
1992/09/18 | 746 | 746 | 740 | 740 | 3,000 |
1992/09/17 | 747 | 747 | 747 | 747 | 1,000 |
1992/09/16 | 764 | 765 | 749 | 749 | 21,000 |
1992/09/14 | 773 | 773 | 764 | 764 | 27,000 |
1992/09/11 | 786 | 786 | 770 | 770 | 8,000 |
1992/09/10 | 770 | 815 | 770 | 790 | 19,000 |
1992/09/09 | 755 | 765 | 755 | 765 | 9,000 |
1992/09/08 | 765 | 765 | 765 | 765 | 10,000 |
1992/09/07 | 772 | 773 | 770 | 770 | 9,000 |
1992/09/04 | 772 | 773 | 772 | 773 | 10,000 |
1992/09/03 | 771 | 771 | 771 | 771 | 4,000 |
1992/09/02 | 780 | 780 | 771 | 771 | 4,000 |
1992/09/01 | 800 | 800 | 780 | 780 | 18,000 |
1992/08/31 | 808 | 815 | 795 | 802 | 43,000 |
1992/08/28 | 740 | 810 | 740 | 810 | 58,000 |
1992/08/27 | 711 | 750 | 711 | 750 | 30,000 |
1992/08/26 | 720 | 720 | 718 | 718 | 3,000 |
1992/08/25 | 731 | 731 | 721 | 726 | 12,000 |
1992/08/24 | 701 | 701 | 701 | 701 | 10,000 |
1992/08/21 | 672 | 687 | 672 | 687 | 26,000 |
1992/08/20 | 650 | 677 | 650 | 677 | 13,000 |
1992/08/19 | 650 | 650 | 646 | 650 | 25,000 |
1992/08/18 | 650 | 650 | 646 | 650 | 25,000 |
1992/08/17 | 654 | 654 | 654 | 654 | 5,000 |
1992/08/14 | 654 | 654 | 654 | 654 | 14,000 |
1992/08/13 | 669 | 669 | 650 | 654 | 19,000 |
1992/08/12 | 679 | 679 | 679 | 679 | 20,000 |
1992/08/11 | 696 | 696 | 696 | 696 | 30,000 |
1992/08/10 | 690 | 690 | 690 | 690 | 7,000 |
1992/08/07 | 722 | 722 | 700 | 700 | 8,000 |
1992/08/06 | 747 | 747 | 742 | 742 | 14,000 |
1992/08/05 | 750 | 755 | 750 | 755 | 10,000 |
1992/08/04 | 754 | 754 | 751 | 751 | 4,000 |
1992/08/03 | 751 | 755 | 751 | 755 | 18,000 |
1992/07/31 | 730 | 751 | 730 | 751 | 14,000 |
1992/07/30 | 751 | 751 | 731 | 734 | 13,000 |
1992/07/29 | 740 | 740 | 731 | 731 | 61,000 |
1992/07/28 | 740 | 745 | 740 | 740 | 38,000 |
1992/07/27 | 760 | 760 | 740 | 740 | 8,000 |
1992/07/24 | 755 | 755 | 750 | 750 | 26,000 |
1992/07/23 | 759 | 765 | 755 | 755 | 14,000 |
1992/07/22 | 779 | 780 | 777 | 779 | 48,000 |
1992/07/21 | 779 | 780 | 779 | 779 | 7,000 |
1992/07/20 | 779 | 780 | 779 | 779 | 34,000 |
1992/07/17 | 790 | 790 | 788 | 788 | 4,000 |
1992/07/16 | 795 | 797 | 795 | 797 | 5,000 |
1992/07/15 | 800 | 814 | 798 | 798 | 17,000 |
1992/07/14 | 787 | 787 | 787 | 787 | 19,000 |
1992/07/13 | 779 | 779 | 777 | 777 | 4,000 |
1992/07/10 | 780 | 780 | 777 | 777 | 16,000 |
1992/07/09 | 779 | 780 | 778 | 780 | 5,000 |
1992/07/08 | 776 | 779 | 776 | 778 | 10,000 |
1992/07/07 | 785 | 785 | 776 | 779 | 17,000 |
1992/07/06 | 787 | 787 | 787 | 787 | 6,000 |
1992/07/03 | 775 | 785 | 775 | 785 | 18,000 |
1992/07/02 | 761 | 770 | 751 | 770 | 26,000 |
1992/07/01 | 770 | 770 | 752 | 752 | 6,000 |
1992/06/30 | 770 | 770 | 752 | 752 | 17,000 |
1992/06/29 | 770 | 770 | 770 | 770 | 4,000 |
1992/06/26 | 780 | 780 | 780 | 780 | 4,000 |
1992/06/25 | 760 | 760 | 760 | 760 | 1,000 |
1992/06/24 | 760 | 760 | 760 | 760 | 3,000 |
1992/06/23 | 770 | 771 | 760 | 760 | 9,000 |
1992/06/22 | 790 | 791 | 771 | 771 | 8,000 |
1992/06/19 | 790 | 790 | 790 | 790 | 1,000 |
1992/06/18 | 771 | 780 | 771 | 771 | 28,000 |
1992/06/17 | 791 | 791 | 780 | 780 | 4,000 |
1992/06/16 | 810 | 810 | 810 | 810 | 7,000 |
1992/06/15 | 811 | 811 | 810 | 810 | 16,000 |
1992/06/12 | 812 | 812 | 810 | 810 | 9,000 |
1992/06/11 | 810 | 811 | 810 | 810 | 26,000 |
1992/06/10 | 810 | 810 | 808 | 810 | 22,000 |
1992/06/09 | 810 | 810 | 810 | 810 | 21,000 |
1992/06/08 | 820 | 820 | 818 | 818 | 64,000 |
1992/06/05 | 821 | 821 | 818 | 820 | 11,000 |
1992/06/04 | 841 | 841 | 830 | 831 | 18,000 |
1992/06/03 | 869 | 869 | 841 | 841 | 24,000 |
1992/06/02 | 852 | 870 | 851 | 867 | 189,000 |
1992/06/01 | 830 | 849 | 830 | 849 | 23,000 |
1992/05/29 | 819 | 819 | 806 | 818 | 38,000 |
1992/05/28 | 828 | 828 | 820 | 820 | 2,000 |
1992/05/27 | 830 | 830 | 825 | 830 | 51,000 |
1992/05/26 | 833 | 839 | 832 | 832 | 36,000 |
1992/05/25 | 830 | 835 | 826 | 832 | 80,000 |
1992/05/22 | 829 | 830 | 825 | 826 | 48,000 |
1992/05/21 | 815 | 830 | 811 | 830 | 35,000 |
1992/05/20 | 800 | 820 | 800 | 810 | 67,000 |
1992/05/19 | 770 | 780 | 770 | 780 | 9,000 |
1992/05/18 | 789 | 789 | 780 | 780 | 4,000 |
1992/05/15 | 793 | 793 | 770 | 770 | 28,000 |
1992/05/14 | 819 | 819 | 793 | 793 | 16,000 |
1992/05/13 | 800 | 810 | 791 | 810 | 33,000 |
1992/05/12 | 815 | 815 | 790 | 790 | 39,000 |
1992/05/11 | 770 | 806 | 770 | 805 | 36,000 |
1992/05/08 | 767 | 778 | 765 | 770 | 34,000 |
1992/05/07 | 721 | 757 | 720 | 757 | 43,000 |
1992/05/06 | 705 | 720 | 700 | 720 | 11,000 |
1992/05/01 | 700 | 705 | 700 | 705 | 6,000 |
1992/04/30 | 721 | 721 | 703 | 703 | 18,000 |
1992/04/28 | 720 | 730 | 720 | 720 | 4,000 |
1992/04/27 | 719 | 720 | 711 | 720 | 22,000 |
1992/04/24 | 726 | 730 | 720 | 720 | 34,000 |
1992/04/23 | 719 | 720 | 711 | 720 | 13,000 |
1992/04/22 | 730 | 730 | 710 | 710 | 15,000 |
1992/04/21 | 735 | 745 | 735 | 740 | 16,000 |
1992/04/20 | 752 | 752 | 750 | 750 | 10,000 |
1992/04/17 | 752 | 752 | 752 | 752 | 26,000 |
1992/04/16 | 760 | 770 | 752 | 752 | 64,000 |
1992/04/15 | 745 | 749 | 745 | 745 | 11,000 |
1992/04/14 | 747 | 747 | 747 | 747 | 10,000 |
1992/04/13 | 730 | 758 | 730 | 757 | 23,000 |
1992/04/10 | 700 | 701 | 700 | 701 | 37,000 |
1992/04/09 | 700 | 710 | 700 | 700 | 6,000 |
1992/04/08 | 700 | 700 | 700 | 700 | 20,000 |
1992/04/07 | 760 | 760 | 760 | 760 | 22,000 |
1992/04/06 | 760 | 760 | 760 | 760 | 3,000 |
1992/04/03 | 765 | 769 | 760 | 760 | 32,000 |
1992/04/02 | 800 | 800 | 769 | 769 | 8,000 |
1992/04/01 | 818 | 818 | 803 | 803 | 17,000 |
1992/03/31 | 818 | 818 | 818 | 818 | 16,000 |
1992/03/30 | 817 | 818 | 817 | 818 | 4,000 |
1992/03/27 | 825 | 825 | 821 | 821 | 15,000 |
1992/03/26 | 850 | 850 | 830 | 830 | 7,000 |
1992/03/25 | 850 | 860 | 850 | 860 | 4,000 |
1992/03/24 | 845 | 854 | 845 | 850 | 19,000 |
1992/03/23 | 828 | 854 | 828 | 854 | 91,000 |
1992/03/19 | 857 | 872 | 848 | 848 | 64,000 |
1992/03/18 | 888 | 888 | 868 | 868 | 81,000 |
1992/03/17 | 909 | 909 | 906 | 908 | 17,000 |
1992/03/16 | 910 | 910 | 909 | 909 | 13,000 |
1992/03/13 | 930 | 930 | 910 | 910 | 17,000 |
1992/03/12 | 930 | 930 | 930 | 930 | 11,000 |
1992/03/11 | 952 | 952 | 930 | 930 | 21,000 |
1992/03/10 | 952 | 960 | 952 | 952 | 9,000 |
1992/03/09 | 962 | 962 | 962 | 962 | 5,000 |
1992/03/06 | 960 | 960 | 960 | 960 | 4,000 |
1992/03/05 | 960 | 965 | 960 | 960 | 14,000 |
1992/03/04 | 950 | 950 | 950 | 950 | 5,000 |
1992/03/03 | 981 | 981 | 960 | 960 | 34,000 |
1992/03/02 | 988 | 988 | 980 | 980 | 5,000 |
1992/02/28 | 990 | 998 | 990 | 998 | 4,000 |
1992/02/27 | 981 | 981 | 981 | 981 | 4,000 |
1992/02/26 | 981 | 981 | 980 | 980 | 5,000 |
1992/02/24 | 980 | 980 | 980 | 980 | 8,000 |
1992/02/21 | 968 | 980 | 968 | 980 | 10,000 |
1992/02/20 | 971 | 971 | 966 | 966 | 11,000 |
1992/02/19 | 970 | 980 | 965 | 971 | 22,000 |
1992/02/18 | 973 | 980 | 970 | 975 | 63,000 |
1992/02/17 | 970 | 980 | 970 | 970 | 15,000 |
1992/02/14 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 |
1992/02/13 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
1992/02/12 | 1,050 | 1,050 | 1,030 | 1,030 | 9,000 |
1992/02/10 | 1,060 | 1,060 | 1,040 | 1,050 | 11,000 |
1992/02/07 | 1,040 | 1,070 | 1,040 | 1,070 | 61,000 |
1992/02/06 | 1,010 | 1,050 | 1,010 | 1,050 | 49,000 |
1992/02/05 | 1,020 | 1,030 | 1,020 | 1,030 | 17,000 |
1992/02/04 | 1,030 | 1,030 | 1,010 | 1,010 | 30,000 |
1992/02/03 | 1,000 | 1,020 | 1,000 | 1,000 | 21,000 |
1992/01/31 | 961 | 1,000 | 960 | 1,000 | 45,000 |
1992/01/30 | 960 | 961 | 960 | 960 | 45,000 |
1992/01/29 | 961 | 961 | 960 | 960 | 12,000 |
1992/01/28 | 965 | 970 | 960 | 960 | 27,000 |
1992/01/27 | 965 | 970 | 965 | 970 | 5,000 |
1992/01/24 | 965 | 965 | 965 | 965 | 4,000 |
1992/01/23 | 970 | 970 | 960 | 960 | 6,000 |
1992/01/22 | 970 | 970 | 960 | 960 | 11,000 |
1992/01/21 | 970 | 970 | 960 | 960 | 13,000 |
1992/01/20 | 960 | 970 | 960 | 960 | 25,000 |
1992/01/17 | 970 | 970 | 960 | 960 | 20,000 |
1992/01/16 | 979 | 980 | 975 | 979 | 47,000 |
1992/01/14 | 980 | 980 | 980 | 980 | 30,000 |
1992/01/13 | 990 | 990 | 980 | 980 | 8,000 |
1992/01/10 | 990 | 990 | 980 | 980 | 9,000 |
1992/01/09 | 1,000 | 1,000 | 990 | 990 | 12,000 |
1992/01/08 | 981 | 1,000 | 981 | 990 | 8,000 |
1992/01/07 | 1,000 | 1,000 | 980 | 980 | 15,000 |
1992/01/06 | 980 | 980 | 980 | 980 | 5,000 |