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 |
|---|---|---|---|---|---|
| 1996/12/30 | 516 | 517 | 511 | 512 | 21,000 |
| 1996/12/27 | 521 | 521 | 517 | 517 | 7,000 |
| 1996/12/26 | 518 | 518 | 516 | 516 | 25,000 |
| 1996/12/25 | 517 | 520 | 516 | 516 | 36,000 |
| 1996/12/24 | 522 | 526 | 516 | 516 | 18,000 |
| 1996/12/20 | 521 | 542 | 521 | 542 | 37,000 |
| 1996/12/19 | 554 | 554 | 511 | 511 | 61,000 |
| 1996/12/18 | 565 | 565 | 551 | 557 | 19,000 |
| 1996/12/17 | 556 | 560 | 551 | 557 | 57,000 |
| 1996/12/16 | 569 | 570 | 560 | 560 | 60,000 |
| 1996/12/13 | 552 | 554 | 542 | 550 | 74,000 |
| 1996/12/12 | 534 | 542 | 532 | 542 | 40,000 |
| 1996/12/11 | 521 | 524 | 521 | 524 | 25,000 |
| 1996/12/10 | 522 | 527 | 518 | 520 | 58,000 |
| 1996/12/09 | 526 | 527 | 511 | 515 | 71,000 |
| 1996/12/06 | 548 | 548 | 531 | 535 | 20,000 |
| 1996/12/05 | 530 | 543 | 530 | 543 | 15,000 |
| 1996/12/04 | 535 | 540 | 530 | 540 | 195,000 |
| 1996/12/03 | 546 | 546 | 540 | 540 | 83,000 |
| 1996/12/02 | 549 | 549 | 541 | 541 | 29,000 |
| 1996/11/29 | 550 | 550 | 545 | 550 | 76,000 |
| 1996/11/28 | 550 | 550 | 545 | 545 | 162,000 |
| 1996/11/27 | 561 | 561 | 541 | 541 | 115,000 |
| 1996/11/26 | 575 | 575 | 561 | 561 | 24,000 |
| 1996/11/25 | 568 | 568 | 565 | 566 | 14,000 |
| 1996/11/22 | 551 | 557 | 551 | 556 | 129,000 |
| 1996/11/21 | 576 | 578 | 571 | 571 | 59,000 |
| 1996/11/20 | 582 | 582 | 575 | 575 | 51,000 |
| 1996/11/19 | 585 | 586 | 579 | 579 | 53,000 |
| 1996/11/18 | 599 | 599 | 586 | 586 | 44,000 |
| 1996/11/15 | 591 | 591 | 590 | 590 | 55,000 |
| 1996/11/14 | 593 | 593 | 580 | 590 | 491,000 |
| 1996/11/13 | 592 | 592 | 586 | 586 | 15,000 |
| 1996/11/12 | 600 | 604 | 600 | 600 | 27,000 |
| 1996/11/11 | 586 | 586 | 580 | 582 | 65,000 |
| 1996/11/08 | 595 | 595 | 578 | 586 | 75,000 |
| 1996/11/07 | 610 | 610 | 593 | 593 | 101,000 |
| 1996/11/06 | 601 | 606 | 601 | 605 | 24,000 |
| 1996/11/05 | 611 | 612 | 602 | 602 | 358,000 |
| 1996/11/01 | 614 | 614 | 611 | 611 | 20,000 |
| 1996/10/31 | 611 | 616 | 611 | 613 | 14,000 |
| 1996/10/30 | 619 | 619 | 610 | 611 | 17,000 |
| 1996/10/29 | 610 | 610 | 610 | 610 | 14,000 |
| 1996/10/28 | 610 | 610 | 609 | 610 | 4,000 |
| 1996/10/25 | 609 | 609 | 609 | 609 | 13,000 |
| 1996/10/24 | 618 | 618 | 608 | 618 | 13,000 |
| 1996/10/23 | 624 | 624 | 615 | 615 | 36,000 |
| 1996/10/22 | 620 | 620 | 620 | 620 | 6,000 |
| 1996/10/21 | 622 | 622 | 620 | 620 | 5,000 |
| 1996/10/18 | 640 | 640 | 620 | 620 | 15,000 |
| 1996/10/17 | 620 | 620 | 620 | 620 | 15,000 |
| 1996/10/16 | 625 | 625 | 618 | 618 | 37,000 |
| 1996/10/15 | 617 | 617 | 617 | 617 | 2,000 |
| 1996/10/14 | 616 | 616 | 616 | 616 | 6,000 |
| 1996/10/11 | 629 | 629 | 615 | 615 | 60,000 |
| 1996/10/09 | 629 | 630 | 629 | 629 | 13,000 |
| 1996/10/08 | 643 | 643 | 640 | 640 | 13,000 |
| 1996/10/07 | 646 | 646 | 643 | 643 | 10,000 |
| 1996/10/04 | 645 | 646 | 645 | 646 | 5,000 |
| 1996/10/03 | 650 | 650 | 646 | 646 | 8,000 |
| 1996/10/02 | 660 | 660 | 653 | 653 | 18,000 |
| 1996/10/01 | 660 | 660 | 660 | 660 | 13,000 |
| 1996/09/30 | 655 | 660 | 650 | 660 | 4,000 |
| 1996/09/27 | 650 | 660 | 650 | 650 | 10,000 |
| 1996/09/26 | 650 | 650 | 644 | 644 | 5,000 |
| 1996/09/25 | 660 | 660 | 651 | 651 | 8,000 |
| 1996/09/24 | 662 | 663 | 658 | 658 | 6,000 |
| 1996/09/20 | 664 | 665 | 664 | 665 | 7,000 |
| 1996/09/19 | 653 | 654 | 653 | 654 | 12,000 |
| 1996/09/18 | 656 | 665 | 656 | 660 | 27,000 |
| 1996/09/17 | 658 | 660 | 645 | 657 | 47,000 |
| 1996/09/13 | 649 | 649 | 632 | 635 | 19,000 |
| 1996/09/12 | 650 | 650 | 640 | 650 | 6,000 |
| 1996/09/11 | 640 | 640 | 630 | 640 | 28,000 |
| 1996/09/10 | 630 | 630 | 630 | 630 | 7,000 |
| 1996/09/09 | 628 | 634 | 628 | 629 | 117,000 |
| 1996/09/06 | 635 | 635 | 634 | 634 | 30,000 |
| 1996/09/05 | 623 | 640 | 623 | 640 | 9,000 |
| 1996/09/04 | 618 | 621 | 615 | 621 | 17,000 |
| 1996/09/03 | 618 | 619 | 614 | 619 | 5,000 |
| 1996/09/02 | 619 | 620 | 615 | 619 | 56,000 |
| 1996/08/30 | 633 | 635 | 625 | 625 | 25,000 |
| 1996/08/29 | 633 | 633 | 633 | 633 | 9,000 |
| 1996/08/28 | 640 | 640 | 638 | 638 | 24,000 |
| 1996/08/27 | 646 | 646 | 641 | 641 | 18,000 |
| 1996/08/26 | 646 | 646 | 646 | 646 | 30,000 |
| 1996/08/23 | 665 | 665 | 651 | 652 | 17,000 |
| 1996/08/22 | 648 | 658 | 648 | 658 | 164,000 |
| 1996/08/21 | 642 | 642 | 640 | 640 | 81,000 |
| 1996/08/20 | 645 | 645 | 640 | 640 | 40,000 |
| 1996/08/19 | 640 | 645 | 640 | 640 | 38,000 |
| 1996/08/16 | 650 | 650 | 650 | 650 | 5,000 |
| 1996/08/15 | 640 | 640 | 640 | 640 | 31,000 |
| 1996/08/14 | 635 | 638 | 635 | 638 | 13,000 |
| 1996/08/13 | 639 | 639 | 635 | 635 | 17,000 |
| 1996/08/12 | 642 | 642 | 640 | 640 | 12,000 |
| 1996/08/09 | 639 | 641 | 638 | 640 | 29,000 |
| 1996/08/08 | 641 | 644 | 641 | 642 | 43,000 |
| 1996/08/07 | 641 | 641 | 641 | 641 | 42,000 |
| 1996/08/06 | 643 | 643 | 636 | 640 | 83,000 |
| 1996/08/05 | 635 | 650 | 635 | 635 | 61,000 |
| 1996/08/02 | 622 | 627 | 620 | 627 | 63,000 |
| 1996/08/01 | 616 | 625 | 605 | 612 | 173,000 |
| 1996/07/31 | 630 | 630 | 616 | 617 | 88,000 |
| 1996/07/30 | 645 | 645 | 625 | 625 | 79,000 |
| 1996/07/29 | 649 | 657 | 648 | 648 | 43,000 |
| 1996/07/26 | 655 | 658 | 653 | 658 | 22,000 |
| 1996/07/25 | 671 | 671 | 651 | 651 | 13,000 |
| 1996/07/24 | 688 | 688 | 662 | 672 | 39,000 |
| 1996/07/23 | 691 | 691 | 681 | 691 | 13,000 |
| 1996/07/22 | 700 | 700 | 690 | 690 | 33,000 |
| 1996/07/19 | 706 | 706 | 702 | 702 | 12,000 |
| 1996/07/18 | 697 | 706 | 697 | 706 | 55,000 |
| 1996/07/17 | 690 | 700 | 690 | 699 | 152,000 |
| 1996/07/16 | 700 | 700 | 697 | 697 | 21,000 |
| 1996/07/15 | 712 | 713 | 711 | 711 | 22,000 |
| 1996/07/12 | 697 | 700 | 697 | 697 | 35,000 |
| 1996/07/11 | 704 | 705 | 695 | 697 | 59,000 |
| 1996/07/10 | 715 | 720 | 709 | 709 | 42,000 |
| 1996/07/09 | 720 | 720 | 701 | 715 | 31,000 |
| 1996/07/08 | 719 | 719 | 701 | 717 | 55,000 |
| 1996/07/05 | 726 | 729 | 720 | 720 | 64,000 |
| 1996/07/04 | 721 | 730 | 720 | 725 | 32,000 |
| 1996/07/03 | 730 | 730 | 719 | 720 | 25,000 |
| 1996/07/02 | 733 | 733 | 725 | 730 | 118,000 |
| 1996/07/01 | 733 | 733 | 717 | 717 | 25,000 |
| 1996/06/28 | 717 | 730 | 717 | 730 | 104,000 |
| 1996/06/27 | 730 | 730 | 715 | 718 | 41,000 |
| 1996/06/26 | 730 | 733 | 720 | 733 | 67,000 |
| 1996/06/25 | 716 | 729 | 716 | 729 | 45,000 |
| 1996/06/24 | 725 | 725 | 715 | 717 | 18,000 |
| 1996/06/21 | 729 | 729 | 712 | 712 | 44,000 |
| 1996/06/20 | 725 | 728 | 710 | 722 | 47,000 |
| 1996/06/19 | 725 | 730 | 720 | 729 | 85,000 |
| 1996/06/18 | 721 | 730 | 718 | 725 | 73,000 |
| 1996/06/17 | 727 | 727 | 721 | 721 | 46,000 |
| 1996/06/14 | 715 | 734 | 715 | 730 | 131,000 |
| 1996/06/13 | 725 | 730 | 715 | 725 | 31,000 |
| 1996/06/12 | 705 | 715 | 697 | 715 | 247,000 |
| 1996/06/11 | 702 | 705 | 700 | 700 | 38,000 |
| 1996/06/10 | 700 | 709 | 699 | 699 | 33,000 |
| 1996/06/07 | 716 | 716 | 710 | 710 | 47,000 |
| 1996/06/06 | 729 | 730 | 718 | 718 | 177,000 |
| 1996/06/05 | 709 | 716 | 709 | 709 | 44,000 |
| 1996/06/04 | 701 | 710 | 701 | 710 | 55,000 |
| 1996/06/03 | 720 | 720 | 705 | 705 | 152,000 |
| 1996/05/31 | 734 | 734 | 720 | 720 | 46,000 |
| 1996/05/30 | 743 | 743 | 726 | 726 | 54,000 |
| 1996/05/29 | 722 | 743 | 721 | 740 | 201,000 |
| 1996/05/28 | 725 | 730 | 720 | 721 | 73,000 |
| 1996/05/27 | 724 | 730 | 715 | 718 | 169,000 |
| 1996/05/24 | 721 | 730 | 705 | 705 | 199,000 |
| 1996/05/23 | 728 | 757 | 727 | 731 | 563,000 |
| 1996/05/22 | 738 | 738 | 720 | 728 | 192,000 |
| 1996/05/21 | 735 | 745 | 732 | 737 | 331,000 |
| 1996/05/20 | 730 | 740 | 725 | 735 | 320,000 |
| 1996/05/17 | 705 | 720 | 701 | 720 | 266,000 |
| 1996/05/16 | 700 | 712 | 695 | 705 | 145,000 |
| 1996/05/15 | 691 | 699 | 690 | 690 | 119,000 |
| 1996/05/14 | 715 | 717 | 681 | 690 | 261,000 |
| 1996/05/13 | 697 | 721 | 696 | 708 | 417,000 |
| 1996/05/10 | 694 | 697 | 689 | 695 | 67,000 |
| 1996/05/09 | 690 | 699 | 683 | 693 | 139,000 |
| 1996/05/08 | 697 | 697 | 680 | 680 | 122,000 |
| 1996/05/07 | 670 | 685 | 668 | 677 | 330,000 |
| 1996/05/02 | 661 | 670 | 660 | 668 | 36,000 |
| 1996/05/01 | 666 | 680 | 660 | 660 | 55,000 |
| 1996/04/30 | 678 | 678 | 666 | 666 | 27,000 |
| 1996/04/26 | 679 | 679 | 670 | 678 | 28,000 |
| 1996/04/25 | 682 | 685 | 672 | 672 | 96,000 |
| 1996/04/24 | 667 | 685 | 667 | 672 | 63,000 |
| 1996/04/23 | 677 | 677 | 666 | 666 | 52,000 |
| 1996/04/22 | 689 | 689 | 671 | 671 | 26,000 |
| 1996/04/19 | 672 | 675 | 670 | 670 | 80,000 |
| 1996/04/18 | 675 | 683 | 670 | 675 | 100,000 |
| 1996/04/17 | 675 | 680 | 675 | 675 | 46,000 |
| 1996/04/16 | 678 | 690 | 675 | 680 | 115,000 |
| 1996/04/15 | 655 | 670 | 655 | 670 | 130,000 |
| 1996/04/12 | 641 | 652 | 641 | 649 | 393,000 |
| 1996/04/11 | 655 | 669 | 651 | 651 | 22,000 |
| 1996/04/10 | 651 | 666 | 651 | 651 | 48,000 |
| 1996/04/09 | 658 | 658 | 640 | 641 | 44,000 |
| 1996/04/08 | 670 | 670 | 660 | 660 | 19,000 |
| 1996/04/05 | 667 | 667 | 658 | 665 | 32,000 |
| 1996/04/04 | 659 | 670 | 656 | 657 | 36,000 |
| 1996/04/03 | 675 | 675 | 665 | 669 | 27,000 |
| 1996/04/02 | 675 | 676 | 654 | 664 | 48,000 |
| 1996/04/01 | 655 | 695 | 655 | 683 | 149,000 |
| 1996/03/29 | 631 | 640 | 631 | 640 | 16,000 |
| 1996/03/28 | 621 | 630 | 620 | 630 | 20,000 |
| 1996/03/27 | 630 | 630 | 617 | 620 | 13,000 |
| 1996/03/26 | 622 | 624 | 617 | 620 | 22,000 |
| 1996/03/25 | 613 | 615 | 613 | 615 | 5,000 |
| 1996/03/22 | 612 | 613 | 611 | 613 | 12,000 |
| 1996/03/21 | 611 | 627 | 610 | 627 | 5,000 |
| 1996/03/19 | 610 | 611 | 606 | 610 | 42,000 |
| 1996/03/18 | 605 | 605 | 605 | 605 | 13,000 |
| 1996/03/15 | 591 | 605 | 590 | 605 | 15,000 |
| 1996/03/14 | 586 | 592 | 586 | 590 | 40,000 |
| 1996/03/13 | 618 | 618 | 585 | 585 | 44,000 |
| 1996/03/12 | 617 | 620 | 608 | 608 | 40,000 |
| 1996/03/11 | 610 | 620 | 610 | 611 | 37,000 |
| 1996/03/08 | 632 | 632 | 619 | 620 | 46,000 |
| 1996/03/07 | 630 | 635 | 618 | 618 | 51,000 |
| 1996/03/06 | 625 | 626 | 616 | 620 | 69,000 |
| 1996/03/05 | 640 | 641 | 625 | 625 | 17,000 |
| 1996/03/04 | 640 | 644 | 640 | 644 | 15,000 |
| 1996/03/01 | 620 | 660 | 620 | 660 | 87,000 |
| 1996/02/29 | 625 | 630 | 624 | 624 | 24,000 |
| 1996/02/28 | 621 | 626 | 620 | 620 | 51,000 |
| 1996/02/27 | 625 | 626 | 621 | 621 | 47,000 |
| 1996/02/26 | 630 | 630 | 623 | 623 | 33,000 |
| 1996/02/23 | 632 | 640 | 624 | 628 | 17,000 |
| 1996/02/22 | 636 | 639 | 632 | 632 | 21,000 |
| 1996/02/21 | 650 | 650 | 634 | 635 | 8,000 |
| 1996/02/20 | 634 | 665 | 620 | 665 | 46,000 |
| 1996/02/19 | 639 | 640 | 635 | 635 | 24,000 |
| 1996/02/16 | 663 | 664 | 649 | 649 | 110,000 |
| 1996/02/15 | 666 | 670 | 663 | 663 | 58,000 |
| 1996/02/14 | 670 | 670 | 655 | 663 | 74,000 |
| 1996/02/13 | 687 | 700 | 679 | 679 | 40,000 |
| 1996/02/09 | 700 | 708 | 687 | 697 | 75,000 |
| 1996/02/08 | 717 | 730 | 705 | 707 | 94,000 |
| 1996/02/07 | 740 | 744 | 717 | 727 | 157,000 |
| 1996/02/06 | 725 | 761 | 720 | 730 | 827,000 |
| 1996/02/05 | 729 | 730 | 707 | 725 | 298,000 |
| 1996/02/02 | 736 | 749 | 716 | 721 | 656,000 |
| 1996/02/01 | 690 | 740 | 690 | 706 | 1,944,000 |
| 1996/01/31 | 684 | 705 | 665 | 690 | 1,450,000 |
| 1996/01/30 | 630 | 710 | 630 | 685 | 1,345,000 |
| 1996/01/29 | 614 | 630 | 614 | 630 | 63,000 |
| 1996/01/26 | 611 | 612 | 611 | 612 | 8,000 |
| 1996/01/25 | 611 | 611 | 610 | 611 | 5,000 |
| 1996/01/24 | 611 | 613 | 610 | 610 | 78,000 |
| 1996/01/23 | 610 | 614 | 610 | 611 | 45,000 |
| 1996/01/22 | 616 | 616 | 610 | 611 | 25,000 |
| 1996/01/19 | 619 | 619 | 615 | 616 | 30,000 |
| 1996/01/18 | 621 | 630 | 610 | 629 | 99,000 |
| 1996/01/17 | 625 | 629 | 611 | 611 | 130,000 |
| 1996/01/16 | 631 | 631 | 620 | 625 | 83,000 |
| 1996/01/12 | 620 | 634 | 620 | 633 | 71,000 |
| 1996/01/11 | 628 | 630 | 620 | 624 | 109,000 |
| 1996/01/10 | 630 | 640 | 620 | 638 | 314,000 |
| 1996/01/09 | 605 | 635 | 601 | 626 | 300,000 |
| 1996/01/08 | 595 | 600 | 585 | 600 | 81,000 |
| 1996/01/05 | 586 | 590 | 580 | 590 | 59,000 |
| 1996/01/04 | 580 | 589 | 580 | 588 | 23,000 |