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 |
---|---|---|---|---|---|
1997/12/29 | 180 | 185 | 180 | 185 | 8,000 |
1997/12/26 | 175 | 185 | 175 | 185 | 25,000 |
1997/12/25 | 157 | 185 | 157 | 185 | 118,000 |
1997/12/24 | 160 | 160 | 155 | 157 | 78,000 |
1997/12/22 | 188 | 188 | 154 | 160 | 101,000 |
1997/12/19 | 200 | 200 | 186 | 188 | 45,000 |
1997/12/18 | 208 | 208 | 200 | 200 | 129,000 |
1997/12/17 | 215 | 216 | 205 | 210 | 129,000 |
1997/12/16 | 202 | 217 | 200 | 216 | 129,000 |
1997/12/15 | 205 | 205 | 202 | 204 | 78,000 |
1997/12/12 | 210 | 210 | 202 | 203 | 94,000 |
1997/12/11 | 220 | 220 | 211 | 211 | 36,000 |
1997/12/10 | 230 | 230 | 220 | 220 | 30,000 |
1997/12/09 | 225 | 233 | 224 | 230 | 48,000 |
1997/12/08 | 237 | 237 | 230 | 230 | 48,000 |
1997/12/05 | 238 | 238 | 236 | 237 | 46,000 |
1997/12/04 | 248 | 248 | 240 | 240 | 50,000 |
1997/12/03 | 250 | 250 | 248 | 248 | 50,000 |
1997/12/02 | 250 | 252 | 249 | 250 | 77,000 |
1997/12/01 | 248 | 253 | 248 | 250 | 34,000 |
1997/11/28 | 243 | 253 | 240 | 248 | 90,000 |
1997/11/27 | 246 | 247 | 243 | 243 | 57,000 |
1997/11/26 | 249 | 264 | 246 | 249 | 140,000 |
1997/11/25 | 244 | 246 | 244 | 246 | 57,000 |
1997/11/21 | 281 | 281 | 279 | 280 | 23,000 |
1997/11/20 | 280 | 284 | 279 | 279 | 15,000 |
1997/11/19 | 284 | 284 | 280 | 284 | 21,000 |
1997/11/18 | 285 | 285 | 280 | 285 | 36,000 |
1997/11/17 | 275 | 296 | 275 | 285 | 46,000 |
1997/11/14 | 280 | 280 | 275 | 275 | 44,000 |
1997/11/13 | 275 | 280 | 273 | 280 | 59,000 |
1997/11/12 | 283 | 285 | 276 | 282 | 47,000 |
1997/11/11 | 275 | 283 | 275 | 283 | 17,000 |
1997/11/10 | 278 | 280 | 265 | 280 | 15,000 |
1997/11/07 | 280 | 280 | 266 | 278 | 174,000 |
1997/11/06 | 290 | 290 | 280 | 283 | 95,000 |
1997/11/05 | 295 | 295 | 295 | 295 | 17,000 |
1997/11/04 | 296 | 300 | 290 | 290 | 65,000 |
1997/10/31 | 280 | 285 | 280 | 285 | 82,000 |
1997/10/30 | 289 | 289 | 280 | 285 | 60,000 |
1997/10/29 | 275 | 293 | 275 | 289 | 94,000 |
1997/10/28 | 273 | 273 | 265 | 270 | 44,000 |
1997/10/27 | 293 | 293 | 283 | 285 | 37,000 |
1997/10/24 | 275 | 296 | 274 | 295 | 152,000 |
1997/10/23 | 278 | 280 | 273 | 277 | 144,000 |
1997/10/22 | 260 | 273 | 260 | 273 | 178,000 |
1997/10/21 | 269 | 269 | 265 | 267 | 26,000 |
1997/10/20 | 270 | 270 | 269 | 269 | 40,000 |
1997/10/17 | 265 | 270 | 265 | 270 | 9,000 |
1997/10/16 | 256 | 270 | 256 | 270 | 30,000 |
1997/10/15 | 255 | 257 | 255 | 255 | 64,000 |
1997/10/14 | 251 | 255 | 251 | 255 | 36,000 |
1997/10/13 | 282 | 284 | 251 | 254 | 143,000 |
1997/10/09 | 285 | 286 | 284 | 285 | 8,000 |
1997/10/08 | 286 | 290 | 286 | 290 | 6,000 |
1997/10/07 | 286 | 290 | 286 | 286 | 9,000 |
1997/10/06 | 282 | 283 | 282 | 283 | 8,000 |
1997/10/03 | 290 | 290 | 285 | 288 | 20,000 |
1997/10/02 | 307 | 307 | 300 | 300 | 13,000 |
1997/10/01 | 304 | 305 | 304 | 304 | 6,000 |
1997/09/30 | 320 | 320 | 320 | 320 | 8,000 |
1997/09/29 | 337 | 337 | 320 | 320 | 52,000 |
1997/09/26 | 335 | 357 | 333 | 342 | 83,000 |
1997/09/25 | 336 | 336 | 335 | 335 | 12,000 |
1997/09/24 | 338 | 338 | 335 | 336 | 6,000 |
1997/09/22 | 336 | 336 | 333 | 333 | 204,000 |
1997/09/19 | 340 | 340 | 336 | 336 | 9,000 |
1997/09/18 | 342 | 343 | 340 | 340 | 11,000 |
1997/09/17 | 360 | 360 | 343 | 343 | 27,000 |
1997/09/16 | 363 | 363 | 360 | 363 | 14,000 |
1997/09/12 | 361 | 365 | 353 | 360 | 26,000 |
1997/09/11 | 375 | 375 | 365 | 365 | 35,000 |
1997/09/10 | 375 | 375 | 373 | 375 | 7,000 |
1997/09/09 | 378 | 378 | 375 | 375 | 24,000 |
1997/09/08 | 379 | 379 | 378 | 378 | 13,000 |
1997/09/05 | 379 | 379 | 378 | 379 | 9,000 |
1997/09/04 | 379 | 385 | 378 | 379 | 111,000 |
1997/09/03 | 384 | 384 | 377 | 380 | 52,000 |
1997/09/02 | 388 | 390 | 384 | 384 | 16,000 |
1997/09/01 | 390 | 390 | 388 | 388 | 9,000 |
1997/08/29 | 403 | 403 | 400 | 400 | 3,000 |
1997/08/28 | 403 | 403 | 403 | 403 | 2,000 |
1997/08/27 | 387 | 388 | 387 | 388 | 2,000 |
1997/08/26 | 381 | 395 | 381 | 385 | 121,000 |
1997/08/25 | 384 | 385 | 381 | 385 | 12,000 |
1997/08/22 | 401 | 401 | 385 | 385 | 20,000 |
1997/08/21 | 396 | 396 | 391 | 391 | 12,000 |
1997/08/20 | 399 | 402 | 399 | 402 | 21,000 |
1997/08/19 | 408 | 408 | 408 | 408 | 2,000 |
1997/08/18 | 393 | 408 | 393 | 408 | 6,000 |
1997/08/15 | 386 | 390 | 386 | 388 | 22,000 |
1997/08/14 | 383 | 383 | 381 | 383 | 19,000 |
1997/08/13 | 400 | 400 | 372 | 380 | 25,000 |
1997/08/12 | 400 | 400 | 400 | 400 | 6,000 |
1997/08/11 | 404 | 404 | 399 | 404 | 6,000 |
1997/08/08 | 405 | 405 | 402 | 405 | 142,000 |
1997/08/07 | 400 | 405 | 400 | 405 | 72,000 |
1997/08/06 | 402 | 410 | 400 | 400 | 31,000 |
1997/08/05 | 421 | 421 | 415 | 415 | 16,000 |
1997/08/04 | 420 | 421 | 420 | 420 | 59,000 |
1997/08/01 | 415 | 425 | 415 | 421 | 115,000 |
1997/07/31 | 445 | 445 | 425 | 430 | 15,000 |
1997/07/30 | 448 | 448 | 442 | 443 | 29,000 |
1997/07/29 | 450 | 450 | 448 | 448 | 15,000 |
1997/07/28 | 452 | 452 | 450 | 450 | 17,000 |
1997/07/25 | 462 | 462 | 452 | 452 | 14,000 |
1997/07/24 | 466 | 466 | 463 | 463 | 8,000 |
1997/07/23 | 472 | 472 | 472 | 472 | 4,000 |
1997/07/22 | 473 | 473 | 466 | 472 | 38,000 |
1997/07/18 | 470 | 470 | 465 | 465 | 14,000 |
1997/07/17 | 468 | 473 | 467 | 470 | 14,000 |
1997/07/16 | 474 | 474 | 465 | 466 | 38,000 |
1997/07/15 | 484 | 484 | 474 | 474 | 16,000 |
1997/07/14 | 481 | 481 | 479 | 479 | 7,000 |
1997/07/11 | 484 | 484 | 481 | 481 | 10,000 |
1997/07/10 | 484 | 484 | 484 | 484 | 10,000 |
1997/07/09 | 487 | 487 | 484 | 484 | 10,000 |
1997/07/08 | 495 | 495 | 485 | 485 | 21,000 |
1997/07/07 | 491 | 491 | 491 | 491 | 4,000 |
1997/07/04 | 500 | 500 | 496 | 496 | 5,000 |
1997/07/03 | 500 | 510 | 500 | 510 | 5,000 |
1997/07/02 | 508 | 508 | 505 | 506 | 7,000 |
1997/07/01 | 517 | 517 | 505 | 505 | 19,000 |
1997/06/30 | 505 | 506 | 505 | 506 | 15,000 |
1997/06/26 | 511 | 511 | 505 | 508 | 16,000 |
1997/06/25 | 511 | 513 | 510 | 513 | 13,000 |
1997/06/24 | 515 | 515 | 511 | 511 | 15,000 |
1997/06/23 | 510 | 516 | 510 | 512 | 51,000 |
1997/06/20 | 501 | 504 | 501 | 504 | 53,000 |
1997/06/19 | 494 | 495 | 489 | 490 | 26,000 |
1997/06/18 | 503 | 503 | 495 | 495 | 50,000 |
1997/06/17 | 502 | 503 | 502 | 503 | 8,000 |
1997/06/16 | 510 | 513 | 510 | 512 | 31,000 |
1997/06/13 | 516 | 516 | 510 | 510 | 11,000 |
1997/06/12 | 496 | 519 | 496 | 517 | 46,000 |
1997/06/11 | 495 | 496 | 495 | 496 | 29,000 |
1997/06/10 | 496 | 499 | 495 | 495 | 16,000 |
1997/06/09 | 499 | 500 | 495 | 495 | 9,000 |
1997/06/06 | 502 | 502 | 498 | 498 | 11,000 |
1997/06/05 | 504 | 504 | 503 | 503 | 8,000 |
1997/06/04 | 491 | 496 | 491 | 492 | 7,000 |
1997/06/03 | 488 | 488 | 488 | 488 | 14,000 |
1997/06/02 | 484 | 487 | 483 | 487 | 36,000 |
1997/05/30 | 487 | 490 | 482 | 482 | 119,000 |
1997/05/29 | 505 | 505 | 490 | 490 | 25,000 |
1997/05/28 | 490 | 510 | 490 | 510 | 11,000 |
1997/05/27 | 486 | 488 | 485 | 487 | 16,000 |
1997/05/26 | 495 | 498 | 490 | 490 | 46,000 |
1997/05/23 | 497 | 498 | 491 | 491 | 56,000 |
1997/05/22 | 502 | 502 | 497 | 497 | 38,000 |
1997/05/21 | 501 | 504 | 500 | 500 | 14,000 |
1997/05/20 | 506 | 509 | 501 | 502 | 12,000 |
1997/05/19 | 500 | 509 | 497 | 505 | 25,000 |
1997/05/16 | 500 | 500 | 496 | 500 | 35,000 |
1997/05/15 | 504 | 506 | 496 | 496 | 20,000 |
1997/05/14 | 508 | 515 | 507 | 508 | 10,000 |
1997/05/13 | 508 | 516 | 508 | 511 | 21,000 |
1997/05/12 | 508 | 510 | 505 | 505 | 38,000 |
1997/05/09 | 516 | 516 | 505 | 505 | 6,000 |
1997/05/08 | 511 | 515 | 510 | 515 | 18,000 |
1997/05/07 | 520 | 525 | 515 | 515 | 18,000 |
1997/05/06 | 520 | 528 | 520 | 527 | 46,000 |
1997/05/02 | 523 | 523 | 520 | 520 | 24,000 |
1997/05/01 | 519 | 520 | 519 | 519 | 10,000 |
1997/04/30 | 518 | 519 | 518 | 518 | 9,000 |
1997/04/28 | 518 | 519 | 515 | 519 | 8,000 |
1997/04/25 | 517 | 518 | 514 | 514 | 16,000 |
1997/04/24 | 518 | 519 | 518 | 519 | 11,000 |
1997/04/23 | 506 | 520 | 506 | 515 | 25,000 |
1997/04/22 | 515 | 519 | 515 | 515 | 43,000 |
1997/04/21 | 489 | 500 | 489 | 500 | 45,000 |
1997/04/18 | 480 | 485 | 475 | 485 | 28,000 |
1997/04/17 | 466 | 475 | 466 | 475 | 5,000 |
1997/04/16 | 471 | 471 | 469 | 470 | 22,000 |
1997/04/15 | 460 | 465 | 460 | 465 | 4,000 |
1997/04/14 | 460 | 460 | 450 | 460 | 11,000 |
1997/04/11 | 440 | 455 | 440 | 455 | 28,000 |
1997/04/10 | 480 | 480 | 465 | 465 | 68,000 |
1997/04/09 | 492 | 492 | 485 | 485 | 10,000 |
1997/04/08 | 501 | 501 | 491 | 491 | 3,000 |
1997/04/07 | 506 | 509 | 501 | 501 | 32,000 |
1997/04/04 | 512 | 512 | 511 | 511 | 7,000 |
1997/04/03 | 516 | 516 | 510 | 515 | 39,000 |
1997/04/02 | 525 | 525 | 516 | 516 | 11,000 |
1997/04/01 | 536 | 536 | 525 | 525 | 43,000 |
1997/03/31 | 536 | 540 | 532 | 540 | 28,000 |
1997/03/28 | 530 | 536 | 530 | 536 | 22,000 |
1997/03/27 | 539 | 539 | 528 | 536 | 120,000 |
1997/03/26 | 531 | 533 | 529 | 529 | 25,000 |
1997/03/25 | 527 | 533 | 527 | 533 | 11,000 |
1997/03/24 | 534 | 534 | 530 | 533 | 15,000 |
1997/03/21 | 523 | 523 | 521 | 522 | 8,000 |
1997/03/19 | 526 | 526 | 520 | 524 | 65,000 |
1997/03/18 | 522 | 531 | 520 | 528 | 52,000 |
1997/03/17 | 500 | 500 | 498 | 498 | 25,000 |
1997/03/14 | 498 | 498 | 492 | 492 | 35,000 |
1997/03/13 | 500 | 500 | 500 | 500 | 1,000 |
1997/03/12 | 501 | 501 | 496 | 496 | 12,000 |
1997/03/11 | 502 | 502 | 500 | 500 | 5,000 |
1997/03/10 | 494 | 494 | 492 | 492 | 13,000 |
1997/03/07 | 501 | 501 | 493 | 494 | 13,000 |
1997/03/06 | 503 | 503 | 503 | 503 | 6,000 |
1997/03/05 | 507 | 511 | 507 | 507 | 29,000 |
1997/03/04 | 520 | 520 | 512 | 512 | 31,000 |
1997/03/03 | 521 | 521 | 520 | 520 | 7,000 |
1997/02/28 | 525 | 525 | 519 | 519 | 6,000 |
1997/02/27 | 528 | 528 | 525 | 525 | 11,000 |
1997/02/26 | 528 | 530 | 528 | 528 | 15,000 |
1997/02/25 | 534 | 550 | 531 | 531 | 62,000 |
1997/02/24 | 520 | 539 | 520 | 539 | 35,000 |
1997/02/21 | 517 | 520 | 516 | 516 | 44,000 |
1997/02/20 | 511 | 520 | 510 | 519 | 108,000 |
1997/02/19 | 515 | 515 | 511 | 511 | 7,000 |
1997/02/18 | 520 | 520 | 515 | 515 | 7,000 |
1997/02/17 | 506 | 520 | 506 | 520 | 125,000 |
1997/02/14 | 506 | 506 | 505 | 506 | 4,000 |
1997/02/13 | 497 | 505 | 497 | 505 | 24,000 |
1997/02/12 | 491 | 505 | 491 | 497 | 18,000 |
1997/02/10 | 500 | 511 | 500 | 511 | 14,000 |
1997/02/07 | 495 | 499 | 495 | 495 | 15,000 |
1997/02/06 | 495 | 495 | 490 | 491 | 34,000 |
1997/02/05 | 492 | 500 | 490 | 495 | 59,000 |
1997/02/04 | 492 | 495 | 492 | 495 | 20,000 |
1997/02/03 | 490 | 492 | 490 | 491 | 9,000 |
1997/01/31 | 495 | 495 | 490 | 490 | 42,000 |
1997/01/30 | 496 | 500 | 496 | 496 | 19,000 |
1997/01/29 | 493 | 500 | 493 | 500 | 11,000 |
1997/01/28 | 498 | 498 | 498 | 498 | 9,000 |
1997/01/27 | 500 | 500 | 498 | 498 | 5,000 |
1997/01/24 | 516 | 516 | 508 | 510 | 12,000 |
1997/01/23 | 510 | 516 | 509 | 516 | 14,000 |
1997/01/22 | 510 | 520 | 510 | 519 | 13,000 |
1997/01/21 | 510 | 510 | 509 | 509 | 7,000 |
1997/01/20 | 524 | 524 | 500 | 510 | 10,000 |
1997/01/17 | 514 | 520 | 514 | 514 | 24,000 |
1997/01/16 | 530 | 530 | 515 | 516 | 88,000 |
1997/01/14 | 518 | 530 | 509 | 530 | 12,000 |
1997/01/13 | 500 | 511 | 500 | 511 | 36,000 |
1997/01/10 | 510 | 515 | 509 | 510 | 36,000 |
1997/01/09 | 514 | 515 | 509 | 510 | 34,000 |
1997/01/08 | 519 | 519 | 515 | 515 | 21,000 |
1997/01/07 | 512 | 521 | 512 | 512 | 25,000 |
1997/01/06 | 513 | 513 | 510 | 512 | 16,000 |