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 |
|---|---|---|---|---|---|
| 1995/12/29 | 580 | 580 | 580 | 580 | 4,000 |
| 1995/12/28 | 577 | 591 | 577 | 590 | 59,000 |
| 1995/12/27 | 580 | 584 | 580 | 581 | 26,000 |
| 1995/12/26 | 576 | 580 | 576 | 576 | 5,000 |
| 1995/12/25 | 576 | 580 | 576 | 576 | 33,000 |
| 1995/12/22 | 576 | 584 | 575 | 580 | 51,000 |
| 1995/12/21 | 580 | 580 | 576 | 580 | 31,000 |
| 1995/12/20 | 576 | 580 | 570 | 571 | 18,000 |
| 1995/12/19 | 580 | 580 | 576 | 580 | 22,000 |
| 1995/12/18 | 585 | 588 | 580 | 588 | 27,000 |
| 1995/12/15 | 584 | 585 | 580 | 580 | 25,000 |
| 1995/12/14 | 577 | 583 | 576 | 576 | 28,000 |
| 1995/12/13 | 578 | 580 | 576 | 576 | 16,000 |
| 1995/12/12 | 584 | 584 | 575 | 575 | 8,000 |
| 1995/12/11 | 576 | 577 | 576 | 577 | 30,000 |
| 1995/12/08 | 585 | 585 | 575 | 575 | 21,000 |
| 1995/12/07 | 574 | 581 | 574 | 580 | 50,000 |
| 1995/12/06 | 565 | 565 | 560 | 565 | 28,000 |
| 1995/12/05 | 571 | 571 | 560 | 570 | 9,000 |
| 1995/12/04 | 589 | 589 | 578 | 579 | 67,000 |
| 1995/12/01 | 556 | 579 | 555 | 579 | 143,000 |
| 1995/11/30 | 551 | 556 | 551 | 555 | 162,000 |
| 1995/11/29 | 542 | 555 | 542 | 550 | 28,000 |
| 1995/11/28 | 555 | 556 | 550 | 552 | 77,000 |
| 1995/11/27 | 555 | 560 | 551 | 556 | 83,000 |
| 1995/11/24 | 545 | 560 | 545 | 560 | 130,000 |
| 1995/11/22 | 545 | 545 | 535 | 535 | 73,000 |
| 1995/11/21 | 536 | 540 | 535 | 535 | 122,000 |
| 1995/11/20 | 520 | 536 | 520 | 530 | 132,000 |
| 1995/11/17 | 515 | 516 | 511 | 515 | 198,000 |
| 1995/11/16 | 520 | 520 | 514 | 515 | 132,000 |
| 1995/11/15 | 527 | 535 | 519 | 519 | 68,000 |
| 1995/11/14 | 530 | 540 | 530 | 537 | 54,000 |
| 1995/11/13 | 545 | 546 | 540 | 540 | 23,000 |
| 1995/11/10 | 550 | 555 | 550 | 550 | 28,000 |
| 1995/11/09 | 560 | 560 | 555 | 555 | 44,000 |
| 1995/11/08 | 570 | 570 | 555 | 560 | 34,000 |
| 1995/11/07 | 570 | 570 | 570 | 570 | 1,000 |
| 1995/11/06 | 578 | 590 | 578 | 590 | 5,000 |
| 1995/11/02 | 577 | 577 | 575 | 576 | 9,000 |
| 1995/11/01 | 564 | 577 | 564 | 576 | 60,000 |
| 1995/10/31 | 570 | 571 | 570 | 570 | 42,000 |
| 1995/10/30 | 576 | 577 | 571 | 571 | 21,000 |
| 1995/10/27 | 576 | 580 | 576 | 576 | 18,000 |
| 1995/10/26 | 576 | 576 | 576 | 576 | 32,000 |
| 1995/10/25 | 578 | 578 | 562 | 576 | 40,000 |
| 1995/10/24 | 570 | 578 | 570 | 578 | 33,000 |
| 1995/10/23 | 570 | 570 | 565 | 570 | 36,000 |
| 1995/10/20 | 559 | 565 | 559 | 562 | 29,000 |
| 1995/10/19 | 558 | 568 | 558 | 558 | 20,000 |
| 1995/10/18 | 559 | 561 | 557 | 558 | 90,000 |
| 1995/10/17 | 564 | 565 | 564 | 565 | 18,000 |
| 1995/10/16 | 570 | 570 | 564 | 564 | 12,000 |
| 1995/10/13 | 564 | 564 | 564 | 564 | 5,000 |
| 1995/10/12 | 563 | 570 | 563 | 563 | 44,000 |
| 1995/10/11 | 567 | 567 | 563 | 563 | 24,000 |
| 1995/10/09 | 570 | 570 | 567 | 567 | 10,000 |
| 1995/10/06 | 563 | 567 | 563 | 567 | 23,000 |
| 1995/10/05 | 560 | 565 | 560 | 563 | 33,000 |
| 1995/10/04 | 576 | 576 | 575 | 575 | 17,000 |
| 1995/10/03 | 575 | 575 | 575 | 575 | 12,000 |
| 1995/10/02 | 575 | 575 | 575 | 575 | 2,000 |
| 1995/09/29 | 573 | 574 | 573 | 573 | 14,000 |
| 1995/09/28 | 574 | 576 | 573 | 576 | 6,000 |
| 1995/09/27 | 572 | 580 | 572 | 573 | 6,000 |
| 1995/09/26 | 580 | 580 | 570 | 578 | 20,000 |
| 1995/09/25 | 590 | 590 | 585 | 585 | 21,000 |
| 1995/09/22 | 594 | 594 | 585 | 590 | 10,000 |
| 1995/09/21 | 605 | 605 | 600 | 600 | 15,000 |
| 1995/09/20 | 612 | 612 | 600 | 605 | 28,000 |
| 1995/09/19 | 610 | 612 | 600 | 612 | 15,000 |
| 1995/09/18 | 620 | 620 | 613 | 615 | 42,000 |
| 1995/09/14 | 619 | 620 | 613 | 613 | 60,000 |
| 1995/09/13 | 601 | 610 | 600 | 609 | 81,000 |
| 1995/09/12 | 609 | 610 | 600 | 600 | 82,000 |
| 1995/09/11 | 609 | 609 | 600 | 609 | 98,000 |
| 1995/09/08 | 600 | 600 | 587 | 595 | 41,000 |
| 1995/09/07 | 590 | 595 | 580 | 580 | 19,000 |
| 1995/09/06 | 594 | 594 | 592 | 592 | 11,000 |
| 1995/09/05 | 594 | 594 | 590 | 592 | 16,000 |
| 1995/09/04 | 605 | 606 | 596 | 597 | 44,000 |
| 1995/09/01 | 599 | 604 | 598 | 603 | 24,000 |
| 1995/08/31 | 609 | 609 | 591 | 596 | 67,000 |
| 1995/08/30 | 609 | 609 | 595 | 605 | 113,000 |
| 1995/08/29 | 590 | 607 | 585 | 600 | 36,000 |
| 1995/08/28 | 578 | 588 | 577 | 588 | 25,000 |
| 1995/08/25 | 570 | 570 | 568 | 568 | 22,000 |
| 1995/08/24 | 567 | 570 | 562 | 570 | 27,000 |
| 1995/08/23 | 570 | 582 | 567 | 567 | 42,000 |
| 1995/08/22 | 579 | 579 | 570 | 573 | 185,000 |
| 1995/08/21 | 591 | 591 | 575 | 579 | 37,000 |
| 1995/08/18 | 602 | 602 | 590 | 600 | 30,000 |
| 1995/08/17 | 605 | 608 | 600 | 605 | 42,000 |
| 1995/08/16 | 608 | 609 | 595 | 595 | 57,000 |
| 1995/08/15 | 579 | 600 | 579 | 600 | 31,000 |
| 1995/08/14 | 561 | 572 | 561 | 572 | 30,000 |
| 1995/08/11 | 566 | 566 | 558 | 559 | 19,000 |
| 1995/08/10 | 562 | 562 | 557 | 557 | 11,000 |
| 1995/08/09 | 570 | 570 | 556 | 562 | 10,000 |
| 1995/08/08 | 570 | 572 | 560 | 572 | 24,000 |
| 1995/08/07 | 572 | 573 | 572 | 572 | 14,000 |
| 1995/08/04 | 560 | 572 | 560 | 572 | 17,000 |
| 1995/08/03 | 556 | 561 | 556 | 560 | 26,000 |
| 1995/08/02 | 555 | 560 | 555 | 556 | 21,000 |
| 1995/08/01 | 560 | 560 | 545 | 545 | 37,000 |
| 1995/07/31 | 570 | 570 | 565 | 565 | 3,000 |
| 1995/07/28 | 573 | 573 | 563 | 573 | 12,000 |
| 1995/07/27 | 560 | 566 | 560 | 563 | 22,000 |
| 1995/07/26 | 560 | 585 | 560 | 585 | 20,000 |
| 1995/07/25 | 585 | 585 | 567 | 570 | 27,000 |
| 1995/07/24 | 575 | 575 | 565 | 565 | 26,000 |
| 1995/07/21 | 571 | 580 | 571 | 575 | 17,000 |
| 1995/07/20 | 580 | 580 | 560 | 570 | 15,000 |
| 1995/07/19 | 601 | 601 | 580 | 580 | 31,000 |
| 1995/07/18 | 604 | 628 | 600 | 601 | 82,000 |
| 1995/07/17 | 600 | 606 | 596 | 599 | 56,000 |
| 1995/07/14 | 604 | 605 | 600 | 600 | 62,000 |
| 1995/07/13 | 621 | 625 | 601 | 603 | 130,000 |
| 1995/07/12 | 642 | 642 | 600 | 600 | 208,000 |
| 1995/07/11 | 610 | 648 | 600 | 645 | 830,000 |
| 1995/07/10 | 556 | 625 | 556 | 600 | 689,000 |
| 1995/07/07 | 540 | 549 | 534 | 549 | 131,000 |
| 1995/07/06 | 547 | 547 | 528 | 530 | 115,000 |
| 1995/07/05 | 530 | 549 | 528 | 549 | 65,000 |
| 1995/07/04 | 530 | 530 | 525 | 530 | 5,000 |
| 1995/07/03 | 512 | 521 | 511 | 521 | 8,000 |
| 1995/06/30 | 540 | 545 | 530 | 530 | 15,000 |
| 1995/06/29 | 529 | 546 | 529 | 530 | 79,000 |
| 1995/06/28 | 529 | 530 | 521 | 521 | 53,000 |
| 1995/06/27 | 521 | 529 | 521 | 529 | 37,000 |
| 1995/06/26 | 529 | 530 | 521 | 521 | 16,000 |
| 1995/06/23 | 529 | 529 | 516 | 519 | 11,000 |
| 1995/06/22 | 530 | 530 | 530 | 530 | 18,000 |
| 1995/06/21 | 530 | 530 | 530 | 530 | 1,000 |
| 1995/06/20 | 520 | 520 | 520 | 520 | 1,000 |
| 1995/06/16 | 530 | 530 | 516 | 520 | 24,000 |
| 1995/06/15 | 510 | 510 | 510 | 510 | 12,000 |
| 1995/06/14 | 525 | 526 | 515 | 515 | 32,000 |
| 1995/06/13 | 525 | 525 | 525 | 525 | 1,000 |
| 1995/06/12 | 535 | 535 | 525 | 525 | 16,000 |
| 1995/06/09 | 545 | 550 | 545 | 545 | 12,000 |
| 1995/06/08 | 560 | 560 | 541 | 545 | 33,000 |
| 1995/06/07 | 561 | 561 | 561 | 561 | 6,000 |
| 1995/06/06 | 550 | 561 | 550 | 561 | 16,000 |
| 1995/06/05 | 565 | 565 | 548 | 548 | 2,000 |
| 1995/06/02 | 555 | 570 | 555 | 569 | 51,000 |
| 1995/06/01 | 545 | 545 | 545 | 545 | 1,000 |
| 1995/05/31 | 570 | 570 | 543 | 543 | 123,000 |
| 1995/05/30 | 540 | 540 | 540 | 540 | 1,000 |
| 1995/05/29 | 530 | 535 | 530 | 535 | 17,000 |
| 1995/05/26 | 530 | 530 | 530 | 530 | 2,000 |
| 1995/05/25 | 530 | 532 | 530 | 532 | 19,000 |
| 1995/05/24 | 530 | 531 | 516 | 530 | 86,000 |
| 1995/05/23 | 530 | 533 | 530 | 530 | 28,000 |
| 1995/05/22 | 543 | 543 | 525 | 531 | 16,000 |
| 1995/05/19 | 548 | 548 | 544 | 544 | 36,000 |
| 1995/05/18 | 550 | 555 | 542 | 543 | 21,000 |
| 1995/05/17 | 560 | 560 | 559 | 560 | 14,000 |
| 1995/05/16 | 562 | 567 | 557 | 567 | 41,000 |
| 1995/05/15 | 571 | 571 | 555 | 562 | 8,000 |
| 1995/05/12 | 572 | 572 | 570 | 571 | 15,000 |
| 1995/05/10 | 581 | 581 | 581 | 581 | 5,000 |
| 1995/05/09 | 581 | 581 | 581 | 581 | 28,000 |
| 1995/05/08 | 585 | 590 | 585 | 585 | 33,000 |
| 1995/05/02 | 599 | 599 | 591 | 597 | 14,000 |
| 1995/05/01 | 590 | 600 | 590 | 600 | 14,000 |
| 1995/04/28 | 599 | 599 | 595 | 595 | 3,000 |
| 1995/04/27 | 599 | 600 | 599 | 600 | 13,000 |
| 1995/04/26 | 590 | 599 | 590 | 599 | 2,000 |
| 1995/04/25 | 600 | 601 | 595 | 600 | 42,000 |
| 1995/04/24 | 612 | 612 | 602 | 610 | 14,000 |
| 1995/04/21 | 595 | 595 | 591 | 592 | 29,000 |
| 1995/04/20 | 580 | 594 | 580 | 580 | 18,000 |
| 1995/04/19 | 580 | 581 | 580 | 581 | 13,000 |
| 1995/04/18 | 599 | 599 | 581 | 581 | 12,000 |
| 1995/04/17 | 603 | 603 | 590 | 591 | 25,000 |
| 1995/04/14 | 574 | 594 | 574 | 594 | 60,000 |
| 1995/04/13 | 580 | 580 | 570 | 570 | 7,000 |
| 1995/04/12 | 580 | 580 | 570 | 570 | 11,000 |
| 1995/04/11 | 580 | 580 | 575 | 575 | 15,000 |
| 1995/04/10 | 560 | 560 | 560 | 560 | 6,000 |
| 1995/04/07 | 549 | 560 | 549 | 560 | 9,000 |
| 1995/04/06 | 546 | 549 | 546 | 549 | 6,000 |
| 1995/04/05 | 547 | 547 | 546 | 546 | 17,000 |
| 1995/04/04 | 553 | 554 | 546 | 547 | 41,000 |
| 1995/04/03 | 590 | 590 | 552 | 553 | 22,000 |
| 1995/03/31 | 598 | 600 | 598 | 600 | 6,000 |
| 1995/03/30 | 598 | 598 | 598 | 598 | 4,000 |
| 1995/03/29 | 600 | 600 | 599 | 600 | 4,000 |
| 1995/03/28 | 586 | 600 | 586 | 599 | 11,000 |
| 1995/03/27 | 581 | 591 | 581 | 591 | 6,000 |
| 1995/03/24 | 572 | 572 | 557 | 569 | 22,000 |
| 1995/03/23 | 595 | 595 | 572 | 572 | 11,000 |
| 1995/03/22 | 600 | 601 | 596 | 596 | 31,000 |
| 1995/03/20 | 600 | 600 | 595 | 600 | 6,000 |
| 1995/03/17 | 605 | 605 | 600 | 600 | 12,000 |
| 1995/03/16 | 605 | 605 | 595 | 595 | 29,000 |
| 1995/03/15 | 605 | 608 | 595 | 595 | 28,000 |
| 1995/03/14 | 618 | 618 | 605 | 612 | 13,000 |
| 1995/03/13 | 624 | 624 | 620 | 620 | 5,000 |
| 1995/03/10 | 627 | 628 | 627 | 628 | 12,000 |
| 1995/03/09 | 631 | 631 | 629 | 629 | 3,000 |
| 1995/03/08 | 630 | 632 | 620 | 632 | 39,000 |
| 1995/03/07 | 640 | 640 | 630 | 634 | 11,000 |
| 1995/03/06 | 630 | 640 | 630 | 640 | 14,000 |
| 1995/03/03 | 630 | 630 | 622 | 630 | 6,000 |
| 1995/03/02 | 630 | 630 | 630 | 630 | 4,000 |
| 1995/03/01 | 620 | 620 | 610 | 610 | 3,000 |
| 1995/02/28 | 640 | 640 | 640 | 640 | 4,000 |
| 1995/02/27 | 640 | 640 | 617 | 630 | 15,000 |
| 1995/02/24 | 641 | 645 | 640 | 640 | 47,000 |
| 1995/02/23 | 650 | 650 | 640 | 641 | 30,000 |
| 1995/02/22 | 665 | 670 | 650 | 650 | 44,000 |
| 1995/02/21 | 670 | 670 | 660 | 660 | 21,000 |
| 1995/02/20 | 685 | 685 | 675 | 675 | 6,000 |
| 1995/02/17 | 685 | 685 | 680 | 685 | 14,000 |
| 1995/02/16 | 685 | 685 | 685 | 685 | 9,000 |
| 1995/02/15 | 690 | 690 | 685 | 685 | 6,000 |
| 1995/02/14 | 695 | 695 | 690 | 690 | 2,000 |
| 1995/02/13 | 702 | 702 | 690 | 699 | 16,000 |
| 1995/02/10 | 702 | 720 | 701 | 701 | 20,000 |
| 1995/02/09 | 702 | 702 | 702 | 702 | 1,000 |
| 1995/02/08 | 701 | 702 | 701 | 701 | 8,000 |
| 1995/02/07 | 710 | 710 | 705 | 705 | 43,000 |
| 1995/02/06 | 702 | 708 | 702 | 702 | 8,000 |
| 1995/02/03 | 710 | 710 | 701 | 701 | 11,000 |
| 1995/02/02 | 710 | 710 | 710 | 710 | 11,000 |
| 1995/02/01 | 729 | 729 | 710 | 710 | 20,000 |
| 1995/01/31 | 709 | 719 | 709 | 719 | 13,000 |
| 1995/01/30 | 710 | 730 | 710 | 719 | 15,000 |
| 1995/01/27 | 731 | 731 | 730 | 730 | 21,000 |
| 1995/01/26 | 721 | 731 | 721 | 731 | 3,000 |
| 1995/01/25 | 702 | 731 | 702 | 731 | 14,000 |
| 1995/01/24 | 701 | 702 | 701 | 702 | 12,000 |
| 1995/01/23 | 719 | 719 | 711 | 711 | 5,000 |
| 1995/01/20 | 711 | 729 | 711 | 729 | 9,000 |
| 1995/01/19 | 731 | 731 | 731 | 731 | 4,000 |
| 1995/01/18 | 745 | 756 | 731 | 731 | 3,000 |
| 1995/01/17 | 756 | 756 | 745 | 745 | 7,000 |
| 1995/01/13 | 756 | 756 | 756 | 756 | 6,000 |
| 1995/01/12 | 766 | 766 | 766 | 766 | 12,000 |
| 1995/01/11 | 745 | 770 | 745 | 770 | 13,000 |
| 1995/01/10 | 745 | 745 | 745 | 745 | 5,000 |
| 1995/01/09 | 745 | 745 | 744 | 745 | 11,000 |
| 1995/01/06 | 745 | 745 | 745 | 745 | 7,000 |
| 1995/01/05 | 765 | 765 | 765 | 765 | 7,000 |
| 1995/01/04 | 774 | 774 | 765 | 765 | 5,000 |