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 |
---|---|---|---|---|---|
1994/12/30 | 784 | 784 | 784 | 784 | 2,000 |
1994/12/28 | 787 | 787 | 786 | 786 | 3,000 |
1994/12/27 | 789 | 789 | 788 | 788 | 15,000 |
1994/12/26 | 795 | 795 | 790 | 790 | 4,000 |
1994/12/22 | 756 | 785 | 756 | 785 | 18,000 |
1994/12/21 | 777 | 777 | 766 | 766 | 37,000 |
1994/12/20 | 788 | 788 | 787 | 787 | 2,000 |
1994/12/19 | 791 | 791 | 787 | 787 | 55,000 |
1994/12/16 | 778 | 778 | 778 | 778 | 4,000 |
1994/12/15 | 789 | 789 | 778 | 778 | 4,000 |
1994/12/14 | 790 | 790 | 790 | 790 | 8,000 |
1994/12/13 | 792 | 792 | 792 | 792 | 60,000 |
1994/12/12 | 790 | 790 | 789 | 789 | 14,000 |
1994/12/09 | 791 | 791 | 790 | 790 | 9,000 |
1994/12/08 | 793 | 801 | 793 | 801 | 12,000 |
1994/12/07 | 798 | 800 | 798 | 800 | 3,000 |
1994/12/06 | 791 | 800 | 791 | 800 | 13,000 |
1994/12/02 | 801 | 801 | 791 | 791 | 19,000 |
1994/12/01 | 800 | 801 | 800 | 801 | 9,000 |
1994/11/30 | 801 | 801 | 795 | 795 | 13,000 |
1994/11/28 | 801 | 801 | 801 | 801 | 10,000 |
1994/11/24 | 810 | 810 | 801 | 802 | 9,000 |
1994/11/22 | 801 | 810 | 801 | 810 | 7,000 |
1994/11/21 | 819 | 820 | 810 | 815 | 6,000 |
1994/11/18 | 820 | 820 | 820 | 820 | 11,000 |
1994/11/17 | 820 | 820 | 820 | 820 | 4,000 |
1994/11/16 | 820 | 820 | 820 | 820 | 18,000 |
1994/11/15 | 825 | 825 | 810 | 810 | 2,000 |
1994/11/14 | 805 | 805 | 805 | 805 | 2,000 |
1994/11/11 | 825 | 825 | 825 | 825 | 11,000 |
1994/11/09 | 818 | 818 | 815 | 815 | 2,000 |
1994/11/08 | 819 | 819 | 819 | 819 | 1,000 |
1994/11/07 | 818 | 818 | 818 | 818 | 1,000 |
1994/11/04 | 820 | 820 | 818 | 818 | 5,000 |
1994/11/02 | 824 | 824 | 820 | 820 | 9,000 |
1994/11/01 | 825 | 830 | 825 | 830 | 8,000 |
1994/10/31 | 826 | 826 | 826 | 826 | 4,000 |
1994/10/28 | 820 | 825 | 820 | 825 | 28,000 |
1994/10/27 | 825 | 825 | 820 | 820 | 9,000 |
1994/10/26 | 820 | 825 | 820 | 825 | 5,000 |
1994/10/25 | 820 | 820 | 819 | 820 | 18,000 |
1994/10/24 | 820 | 820 | 820 | 820 | 1,000 |
1994/10/21 | 821 | 821 | 821 | 821 | 1,000 |
1994/10/20 | 821 | 821 | 821 | 821 | 1,000 |
1994/10/19 | 815 | 815 | 815 | 815 | 1,000 |
1994/10/18 | 820 | 820 | 815 | 815 | 3,000 |
1994/10/17 | 820 | 820 | 820 | 820 | 3,000 |
1994/10/13 | 820 | 820 | 810 | 820 | 4,000 |
1994/10/12 | 803 | 820 | 803 | 820 | 27,000 |
1994/10/07 | 803 | 803 | 803 | 803 | 5,000 |
1994/10/06 | 801 | 803 | 801 | 803 | 6,000 |
1994/10/05 | 801 | 801 | 801 | 801 | 7,000 |
1994/10/04 | 801 | 801 | 801 | 801 | 4,000 |
1994/10/03 | 802 | 802 | 802 | 802 | 2,000 |
1994/09/30 | 805 | 805 | 801 | 801 | 10,000 |
1994/09/29 | 815 | 815 | 815 | 815 | 1,000 |
1994/09/28 | 800 | 805 | 800 | 805 | 12,000 |
1994/09/27 | 800 | 802 | 800 | 800 | 12,000 |
1994/09/26 | 800 | 800 | 800 | 800 | 52,000 |
1994/09/22 | 799 | 801 | 795 | 800 | 61,000 |
1994/09/21 | 794 | 799 | 794 | 799 | 9,000 |
1994/09/20 | 794 | 794 | 794 | 794 | 58,000 |
1994/09/19 | 802 | 802 | 802 | 802 | 1,000 |
1994/09/16 | 812 | 812 | 801 | 801 | 14,000 |
1994/09/14 | 801 | 801 | 801 | 801 | 1,000 |
1994/09/13 | 801 | 801 | 800 | 800 | 2,000 |
1994/09/12 | 799 | 799 | 799 | 799 | 4,000 |
1994/09/09 | 830 | 830 | 811 | 811 | 16,000 |
1994/09/08 | 840 | 840 | 830 | 830 | 6,000 |
1994/09/07 | 850 | 850 | 830 | 830 | 8,000 |
1994/09/06 | 850 | 850 | 850 | 850 | 6,000 |
1994/09/05 | 872 | 875 | 872 | 875 | 5,000 |
1994/09/02 | 888 | 890 | 888 | 890 | 13,000 |
1994/09/01 | 880 | 880 | 880 | 880 | 1,000 |
1994/08/31 | 870 | 870 | 870 | 870 | 2,000 |
1994/08/30 | 890 | 890 | 890 | 890 | 5,000 |
1994/08/29 | 890 | 890 | 890 | 890 | 4,000 |
1994/08/26 | 890 | 890 | 880 | 890 | 17,000 |
1994/08/25 | 878 | 890 | 878 | 890 | 45,000 |
1994/08/24 | 867 | 867 | 865 | 867 | 5,000 |
1994/08/23 | 876 | 876 | 865 | 867 | 21,000 |
1994/08/22 | 866 | 866 | 866 | 866 | 3,000 |
1994/08/19 | 866 | 867 | 860 | 860 | 21,000 |
1994/08/18 | 871 | 878 | 866 | 866 | 16,000 |
1994/08/17 | 861 | 870 | 861 | 865 | 9,000 |
1994/08/16 | 874 | 878 | 871 | 871 | 5,000 |
1994/08/15 | 870 | 878 | 870 | 878 | 7,000 |
1994/08/12 | 866 | 880 | 866 | 880 | 16,000 |
1994/08/11 | 870 | 880 | 865 | 880 | 25,000 |
1994/08/10 | 865 | 870 | 865 | 865 | 32,000 |
1994/08/09 | 861 | 875 | 861 | 875 | 27,000 |
1994/08/08 | 836 | 863 | 836 | 856 | 52,000 |
1994/08/05 | 836 | 836 | 835 | 836 | 4,000 |
1994/08/04 | 836 | 836 | 832 | 835 | 5,000 |
1994/08/03 | 835 | 850 | 835 | 850 | 12,000 |
1994/08/02 | 812 | 820 | 812 | 820 | 5,000 |
1994/08/01 | 809 | 809 | 809 | 809 | 24,000 |
1994/07/29 | 839 | 839 | 839 | 839 | 2,000 |
1994/07/28 | 819 | 819 | 799 | 799 | 7,000 |
1994/07/27 | 820 | 820 | 820 | 820 | 19,000 |
1994/07/26 | 830 | 830 | 830 | 830 | 28,000 |
1994/07/25 | 840 | 840 | 829 | 830 | 11,000 |
1994/07/22 | 870 | 871 | 851 | 852 | 35,000 |
1994/07/21 | 881 | 881 | 881 | 881 | 18,000 |
1994/07/20 | 906 | 907 | 900 | 900 | 18,000 |
1994/07/19 | 907 | 907 | 906 | 906 | 6,000 |
1994/07/18 | 906 | 910 | 906 | 906 | 14,000 |
1994/07/15 | 906 | 910 | 906 | 910 | 2,000 |
1994/07/14 | 905 | 905 | 900 | 905 | 22,000 |
1994/07/13 | 905 | 906 | 900 | 905 | 6,000 |
1994/07/12 | 933 | 933 | 933 | 933 | 16,000 |
1994/07/11 | 940 | 940 | 930 | 933 | 20,000 |
1994/07/08 | 954 | 954 | 920 | 931 | 42,000 |
1994/07/07 | 950 | 960 | 945 | 950 | 234,000 |
1994/07/06 | 930 | 940 | 929 | 940 | 97,000 |
1994/07/05 | 940 | 943 | 930 | 930 | 15,000 |
1994/07/04 | 930 | 960 | 930 | 944 | 53,000 |
1994/07/01 | 930 | 930 | 920 | 930 | 60,000 |
1994/06/30 | 900 | 920 | 899 | 920 | 55,000 |
1994/06/29 | 880 | 900 | 875 | 900 | 49,000 |
1994/06/28 | 880 | 883 | 879 | 883 | 33,000 |
1994/06/27 | 867 | 880 | 866 | 880 | 44,000 |
1994/06/24 | 863 | 875 | 863 | 875 | 85,000 |
1994/06/23 | 832 | 865 | 832 | 865 | 87,000 |
1994/06/22 | 825 | 832 | 825 | 832 | 21,000 |
1994/06/21 | 815 | 834 | 815 | 830 | 20,000 |
1994/06/20 | 823 | 824 | 822 | 824 | 6,000 |
1994/06/17 | 817 | 822 | 817 | 822 | 5,000 |
1994/06/16 | 821 | 821 | 817 | 817 | 3,000 |
1994/06/15 | 807 | 821 | 807 | 821 | 48,000 |
1994/06/14 | 819 | 829 | 811 | 817 | 60,000 |
1994/06/13 | 830 | 855 | 830 | 849 | 43,000 |
1994/06/10 | 801 | 829 | 801 | 821 | 16,000 |
1994/06/09 | 830 | 830 | 820 | 820 | 3,000 |
1994/06/08 | 828 | 838 | 828 | 828 | 5,000 |
1994/06/07 | 810 | 828 | 810 | 828 | 14,000 |
1994/06/06 | 797 | 800 | 797 | 800 | 4,000 |
1994/06/03 | 845 | 845 | 840 | 840 | 8,000 |
1994/06/02 | 838 | 842 | 838 | 840 | 38,000 |
1994/06/01 | 830 | 839 | 830 | 839 | 7,000 |
1994/05/31 | 830 | 839 | 830 | 839 | 47,000 |
1994/05/30 | 830 | 833 | 830 | 830 | 20,000 |
1994/05/27 | 828 | 835 | 828 | 830 | 52,000 |
1994/05/26 | 824 | 828 | 819 | 828 | 68,000 |
1994/05/25 | 805 | 825 | 805 | 819 | 60,000 |
1994/05/24 | 796 | 807 | 791 | 805 | 50,000 |
1994/05/23 | 791 | 791 | 791 | 791 | 13,000 |
1994/05/20 | 791 | 791 | 791 | 791 | 5,000 |
1994/05/19 | 787 | 800 | 786 | 800 | 38,000 |
1994/05/18 | 785 | 786 | 785 | 786 | 7,000 |
1994/05/17 | 791 | 791 | 791 | 791 | 14,000 |
1994/05/16 | 794 | 799 | 794 | 799 | 36,000 |
1994/05/13 | 770 | 795 | 770 | 794 | 18,000 |
1994/05/12 | 770 | 775 | 760 | 775 | 15,000 |
1994/05/11 | 760 | 770 | 760 | 769 | 15,000 |
1994/05/10 | 760 | 760 | 760 | 760 | 3,000 |
1994/05/09 | 760 | 760 | 760 | 760 | 6,000 |
1994/05/06 | 760 | 780 | 760 | 780 | 15,000 |
1994/04/28 | 750 | 750 | 750 | 750 | 2,000 |
1994/04/27 | 753 | 770 | 753 | 770 | 15,000 |
1994/04/26 | 769 | 769 | 763 | 763 | 5,000 |
1994/04/25 | 759 | 770 | 759 | 770 | 35,000 |
1994/04/22 | 770 | 770 | 760 | 760 | 50,000 |
1994/04/21 | 773 | 773 | 770 | 770 | 3,000 |
1994/04/20 | 791 | 791 | 773 | 773 | 4,000 |
1994/04/19 | 799 | 799 | 796 | 796 | 16,000 |
1994/04/18 | 770 | 800 | 770 | 799 | 17,000 |
1994/04/15 | 756 | 770 | 756 | 770 | 11,000 |
1994/04/14 | 765 | 765 | 755 | 755 | 4,000 |
1994/04/13 | 760 | 765 | 755 | 765 | 13,000 |
1994/04/11 | 750 | 750 | 750 | 750 | 1,000 |
1994/04/08 | 745 | 759 | 745 | 750 | 7,000 |
1994/04/06 | 726 | 726 | 726 | 726 | 2,000 |
1994/04/05 | 725 | 725 | 725 | 725 | 1,000 |
1994/04/04 | 725 | 725 | 725 | 725 | 9,000 |
1994/04/01 | 711 | 721 | 711 | 721 | 14,000 |
1994/03/31 | 725 | 725 | 711 | 711 | 4,000 |
1994/03/30 | 752 | 752 | 750 | 750 | 10,000 |
1994/03/29 | 725 | 736 | 720 | 736 | 9,000 |
1994/03/28 | 745 | 745 | 721 | 725 | 5,000 |
1994/03/25 | 735 | 750 | 734 | 750 | 61,000 |
1994/03/24 | 730 | 750 | 730 | 745 | 13,000 |
1994/03/22 | 765 | 766 | 755 | 760 | 19,000 |
1994/03/18 | 780 | 785 | 780 | 785 | 5,000 |
1994/03/16 | 790 | 790 | 790 | 790 | 5,000 |
1994/03/15 | 770 | 790 | 751 | 790 | 9,000 |
1994/03/14 | 770 | 770 | 766 | 766 | 6,000 |
1994/03/11 | 790 | 790 | 780 | 780 | 19,000 |
1994/03/10 | 779 | 780 | 779 | 780 | 5,000 |
1994/03/09 | 760 | 779 | 760 | 779 | 10,000 |
1994/03/08 | 783 | 790 | 780 | 780 | 22,000 |
1994/03/07 | 780 | 780 | 775 | 780 | 45,000 |
1994/03/04 | 760 | 780 | 760 | 780 | 6,000 |
1994/03/03 | 760 | 760 | 760 | 760 | 13,000 |
1994/03/02 | 760 | 760 | 760 | 760 | 7,000 |
1994/03/01 | 750 | 760 | 750 | 760 | 17,000 |
1994/02/28 | 749 | 749 | 748 | 749 | 11,000 |
1994/02/25 | 750 | 750 | 750 | 750 | 10,000 |
1994/02/24 | 730 | 750 | 730 | 750 | 18,000 |
1994/02/23 | 730 | 730 | 730 | 730 | 6,000 |
1994/02/22 | 726 | 728 | 726 | 728 | 7,000 |
1994/02/18 | 726 | 726 | 726 | 726 | 1,000 |
1994/02/17 | 725 | 726 | 725 | 726 | 8,000 |
1994/02/16 | 730 | 730 | 730 | 730 | 2,000 |
1994/02/15 | 730 | 730 | 711 | 714 | 21,000 |
1994/02/14 | 721 | 722 | 721 | 721 | 25,000 |
1994/02/10 | 721 | 730 | 721 | 721 | 18,000 |
1994/02/09 | 740 | 740 | 740 | 740 | 5,000 |
1994/02/08 | 750 | 750 | 735 | 735 | 4,000 |
1994/02/07 | 743 | 743 | 733 | 733 | 9,000 |
1994/02/04 | 750 | 750 | 745 | 745 | 12,000 |
1994/02/03 | 745 | 750 | 745 | 745 | 11,000 |
1994/02/02 | 760 | 760 | 750 | 750 | 14,000 |
1994/02/01 | 750 | 760 | 750 | 759 | 10,000 |
1994/01/31 | 745 | 745 | 745 | 745 | 6,000 |
1994/01/28 | 733 | 733 | 730 | 730 | 7,000 |
1994/01/27 | 752 | 752 | 733 | 733 | 12,000 |
1994/01/26 | 755 | 755 | 744 | 753 | 20,000 |
1994/01/25 | 727 | 727 | 727 | 727 | 12,000 |
1994/01/24 | 727 | 727 | 727 | 727 | 33,000 |
1994/01/21 | 727 | 745 | 727 | 745 | 28,000 |
1994/01/20 | 727 | 727 | 727 | 727 | 8,000 |
1994/01/19 | 707 | 727 | 707 | 727 | 5,000 |
1994/01/18 | 709 | 709 | 709 | 709 | 3,000 |
1994/01/17 | 729 | 729 | 729 | 729 | 10,000 |
1994/01/14 | 706 | 718 | 706 | 710 | 7,000 |
1994/01/13 | 724 | 724 | 724 | 724 | 13,000 |
1994/01/12 | 702 | 704 | 701 | 701 | 29,000 |
1994/01/11 | 700 | 705 | 700 | 701 | 52,000 |
1994/01/10 | 700 | 700 | 700 | 700 | 7,000 |
1994/01/06 | 700 | 700 | 699 | 700 | 13,000 |
1994/01/05 | 690 | 692 | 690 | 692 | 2,000 |