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 |
|---|---|---|---|---|---|
| 2003/12/30 | 220 | 222 | 216 | 217 | 310,000 |
| 2003/12/29 | 207 | 210 | 205 | 210 | 359,000 |
| 2003/12/26 | 189 | 203 | 188 | 200 | 254,000 |
| 2003/12/25 | 185 | 190 | 182 | 189 | 202,000 |
| 2003/12/24 | 185 | 186 | 182 | 183 | 124,000 |
| 2003/12/22 | 182 | 184 | 181 | 184 | 263,000 |
| 2003/12/19 | 180 | 189 | 176 | 181 | 323,000 |
| 2003/12/18 | 182 | 183 | 180 | 180 | 262,000 |
| 2003/12/17 | 184 | 185 | 182 | 182 | 377,000 |
| 2003/12/16 | 185 | 187 | 183 | 183 | 286,000 |
| 2003/12/15 | 202 | 202 | 185 | 185 | 223,000 |
| 2003/12/12 | 190 | 193 | 185 | 192 | 216,000 |
| 2003/12/11 | 185 | 190 | 183 | 188 | 361,000 |
| 2003/12/10 | 200 | 200 | 188 | 190 | 263,000 |
| 2003/12/09 | 212 | 212 | 201 | 203 | 131,000 |
| 2003/12/08 | 210 | 213 | 206 | 207 | 83,000 |
| 2003/12/05 | 215 | 219 | 210 | 213 | 134,000 |
| 2003/12/04 | 220 | 223 | 208 | 211 | 160,000 |
| 2003/12/03 | 215 | 220 | 210 | 219 | 139,000 |
| 2003/12/02 | 224 | 224 | 211 | 215 | 152,000 |
| 2003/12/01 | 210 | 215 | 203 | 214 | 107,000 |
| 2003/11/28 | 220 | 223 | 216 | 218 | 113,000 |
| 2003/11/27 | 225 | 226 | 217 | 219 | 286,000 |
| 2003/11/26 | 200 | 218 | 199 | 218 | 208,000 |
| 2003/11/25 | 196 | 205 | 196 | 199 | 102,000 |
| 2003/11/21 | 190 | 209 | 182 | 193 | 194,000 |
| 2003/11/20 | 190 | 199 | 180 | 189 | 246,000 |
| 2003/11/19 | 186 | 194 | 186 | 192 | 162,000 |
| 2003/11/18 | 195 | 199 | 185 | 185 | 396,000 |
| 2003/11/17 | 220 | 220 | 191 | 195 | 380,000 |
| 2003/11/14 | 231 | 233 | 221 | 230 | 151,000 |
| 2003/11/13 | 231 | 236 | 225 | 232 | 139,000 |
| 2003/11/12 | 227 | 233 | 222 | 225 | 180,000 |
| 2003/11/11 | 243 | 243 | 220 | 235 | 243,000 |
| 2003/11/10 | 254 | 254 | 246 | 247 | 106,000 |
| 2003/11/07 | 253 | 254 | 246 | 254 | 85,000 |
| 2003/11/06 | 253 | 256 | 248 | 248 | 85,000 |
| 2003/11/05 | 261 | 262 | 250 | 255 | 261,000 |
| 2003/11/04 | 247 | 269 | 240 | 265 | 258,000 |
| 2003/10/31 | 241 | 242 | 236 | 237 | 81,000 |
| 2003/10/30 | 244 | 248 | 240 | 244 | 155,000 |
| 2003/10/29 | 254 | 254 | 247 | 247 | 162,000 |
| 2003/10/28 | 246 | 258 | 244 | 249 | 328,000 |
| 2003/10/27 | 225 | 255 | 224 | 250 | 1,551,000 |
| 2003/10/24 | 284 | 292 | 222 | 222 | 480,000 |
| 2003/10/23 | 309 | 309 | 277 | 277 | 322,000 |
| 2003/10/22 | 319 | 319 | 310 | 310 | 66,000 |
| 2003/10/21 | 317 | 322 | 314 | 316 | 52,000 |
| 2003/10/20 | 314 | 317 | 312 | 316 | 82,000 |
| 2003/10/17 | 313 | 316 | 309 | 312 | 122,000 |
| 2003/10/16 | 313 | 316 | 310 | 313 | 155,000 |
| 2003/10/15 | 323 | 323 | 310 | 313 | 228,000 |
| 2003/10/14 | 324 | 325 | 321 | 324 | 204,000 |
| 2003/10/10 | 323 | 328 | 323 | 326 | 58,000 |
| 2003/10/09 | 328 | 329 | 323 | 325 | 73,000 |
| 2003/10/08 | 334 | 337 | 329 | 330 | 97,000 |
| 2003/10/07 | 338 | 338 | 330 | 333 | 73,000 |
| 2003/10/06 | 334 | 341 | 333 | 334 | 133,000 |
| 2003/10/03 | 326 | 332 | 325 | 332 | 71,000 |
| 2003/10/02 | 327 | 329 | 324 | 329 | 95,000 |
| 2003/10/01 | 322 | 327 | 322 | 326 | 101,000 |
| 2003/09/30 | 326 | 332 | 326 | 328 | 37,000 |
| 2003/09/29 | 327 | 329 | 325 | 328 | 148,000 |
| 2003/09/26 | 328 | 329 | 325 | 327 | 59,000 |
| 2003/09/25 | 332 | 332 | 322 | 329 | 195,000 |
| 2003/09/24 | 339 | 340 | 333 | 334 | 117,000 |
| 2003/09/22 | 336 | 340 | 333 | 337 | 90,000 |
| 2003/09/19 | 342 | 349 | 337 | 338 | 135,000 |
| 2003/09/18 | 340 | 345 | 334 | 344 | 143,000 |
| 2003/09/17 | 341 | 343 | 337 | 339 | 120,000 |
| 2003/09/16 | 341 | 346 | 341 | 342 | 126,000 |
| 2003/09/12 | 342 | 349 | 342 | 345 | 120,000 |
| 2003/09/11 | 355 | 355 | 338 | 341 | 108,000 |
| 2003/09/10 | 340 | 358 | 339 | 350 | 193,000 |
| 2003/09/09 | 336 | 342 | 335 | 338 | 121,000 |
| 2003/09/08 | 338 | 338 | 334 | 335 | 67,000 |
| 2003/09/05 | 336 | 338 | 333 | 338 | 93,000 |
| 2003/09/04 | 338 | 338 | 336 | 338 | 96,000 |
| 2003/09/03 | 342 | 342 | 337 | 339 | 87,000 |
| 2003/09/02 | 341 | 344 | 338 | 339 | 120,000 |
| 2003/09/01 | 336 | 348 | 336 | 340 | 218,000 |
| 2003/08/29 | 337 | 337 | 330 | 336 | 81,000 |
| 2003/08/28 | 337 | 340 | 330 | 336 | 160,000 |
| 2003/08/27 | 352 | 352 | 340 | 340 | 101,000 |
| 2003/08/26 | 345 | 353 | 336 | 349 | 123,000 |
| 2003/08/25 | 361 | 361 | 343 | 345 | 288,000 |
| 2003/08/22 | 354 | 366 | 354 | 362 | 304,000 |
| 2003/08/21 | 372 | 372 | 355 | 355 | 188,000 |
| 2003/08/20 | 359 | 370 | 349 | 367 | 474,000 |
| 2003/08/19 | 359 | 359 | 345 | 349 | 338,000 |
| 2003/08/18 | 326 | 349 | 326 | 349 | 313,000 |
| 2003/08/15 | 325 | 330 | 322 | 323 | 135,000 |
| 2003/08/14 | 327 | 327 | 320 | 322 | 160,000 |
| 2003/08/13 | 328 | 328 | 323 | 327 | 143,000 |
| 2003/08/12 | 326 | 330 | 322 | 324 | 158,000 |
| 2003/08/11 | 317 | 325 | 317 | 322 | 128,000 |
| 2003/08/08 | 323 | 329 | 316 | 319 | 218,000 |
| 2003/08/07 | 326 | 331 | 325 | 325 | 117,000 |
| 2003/08/06 | 327 | 331 | 325 | 331 | 123,000 |
| 2003/08/05 | 338 | 338 | 330 | 335 | 122,000 |
| 2003/08/04 | 331 | 345 | 325 | 341 | 218,000 |
| 2003/08/01 | 334 | 337 | 331 | 331 | 211,000 |
| 2003/07/31 | 342 | 344 | 334 | 334 | 200,000 |
| 2003/07/30 | 349 | 362 | 341 | 345 | 693,000 |
| 2003/07/29 | 329 | 348 | 326 | 342 | 426,000 |
| 2003/07/28 | 333 | 333 | 324 | 328 | 309,000 |
| 2003/07/25 | 331 | 335 | 326 | 328 | 354,000 |
| 2003/07/24 | 327 | 338 | 327 | 332 | 387,000 |
| 2003/07/23 | 319 | 327 | 317 | 322 | 372,000 |
| 2003/07/22 | 330 | 330 | 315 | 318 | 531,000 |
| 2003/07/18 | 312 | 351 | 312 | 322 | 988,000 |
| 2003/07/17 | 336 | 343 | 315 | 315 | 1,168,000 |
| 2003/07/16 | 370 | 370 | 345 | 346 | 789,000 |
| 2003/07/15 | 379 | 380 | 370 | 370 | 228,000 |
| 2003/07/14 | 380 | 386 | 374 | 375 | 153,000 |
| 2003/07/11 | 389 | 389 | 376 | 376 | 274,000 |
| 2003/07/10 | 370 | 384 | 369 | 379 | 316,000 |
| 2003/07/09 | 370 | 374 | 365 | 372 | 388,000 |
| 2003/07/08 | 381 | 381 | 369 | 375 | 634,000 |
| 2003/07/07 | 390 | 394 | 382 | 382 | 366,000 |
| 2003/07/04 | 378 | 390 | 375 | 385 | 391,000 |
| 2003/07/03 | 370 | 398 | 365 | 381 | 1,014,000 |
| 2003/07/02 | 395 | 398 | 378 | 380 | 992,000 |
| 2003/07/01 | 395 | 411 | 392 | 400 | 702,000 |
| 2003/06/30 | 424 | 424 | 401 | 410 | 634,000 |
| 2003/06/27 | 409 | 421 | 404 | 418 | 1,228,000 |
| 2003/06/26 | 404 | 434 | 387 | 404 | 3,171,000 |
| 2003/06/25 | 349 | 419 | 341 | 419 | 4,420,000 |
| 2003/06/24 | 353 | 368 | 331 | 339 | 3,261,000 |
| 2003/06/23 | 422 | 429 | 368 | 368 | 2,649,000 |
| 2003/06/20 | 432 | 440 | 415 | 424 | 1,938,000 |
| 2003/06/19 | 473 | 474 | 430 | 447 | 1,719,000 |
| 2003/06/18 | 453 | 474 | 421 | 469 | 3,963,000 |
| 2003/06/17 | 516 | 534 | 441 | 448 | 3,171,000 |
| 2003/06/16 | 525 | 540 | 506 | 511 | 2,838,000 |
| 2003/06/13 | 551 | 564 | 525 | 545 | 2,572,000 |
| 2003/06/12 | 595 | 599 | 555 | 570 | 2,077,000 |
| 2003/06/11 | 601 | 618 | 587 | 592 | 5,058,000 |
| 2003/06/10 | 530 | 585 | 523 | 581 | 5,095,000 |
| 2003/06/09 | 492 | 533 | 492 | 533 | 4,502,000 |
| 2003/06/06 | 485 | 499 | 482 | 495 | 2,098,000 |
| 2003/06/05 | 492 | 492 | 476 | 490 | 2,092,000 |
| 2003/06/04 | 465 | 494 | 465 | 477 | 5,436,000 |
| 2003/06/03 | 443 | 469 | 441 | 469 | 4,835,000 |
| 2003/06/02 | 439 | 455 | 432 | 448 | 6,380,000 |
| 2003/05/30 | 413 | 435 | 408 | 430 | 4,287,000 |
| 2003/05/29 | 404 | 416 | 400 | 414 | 1,542,000 |
| 2003/05/28 | 416 | 417 | 393 | 405 | 2,360,000 |
| 2003/05/27 | 390 | 412 | 390 | 411 | 2,851,000 |
| 2003/05/26 | 408 | 414 | 387 | 395 | 3,258,000 |
| 2003/05/23 | 409 | 421 | 401 | 408 | 6,650,000 |
| 2003/05/22 | 392 | 420 | 373 | 414 | 9,045,000 |
| 2003/05/21 | 360 | 382 | 354 | 382 | 2,923,000 |
| 2003/05/20 | 370 | 375 | 342 | 359 | 4,348,000 |
| 2003/05/19 | 342 | 382 | 335 | 375 | 4,597,000 |
| 2003/05/16 | 350 | 356 | 347 | 352 | 2,091,000 |
| 2003/05/15 | 355 | 362 | 347 | 355 | 3,602,000 |
| 2003/05/14 | 366 | 378 | 362 | 368 | 6,314,000 |
| 2003/05/13 | 355 | 384 | 342 | 369 | 21,310,000 |
| 2003/05/12 | 330 | 355 | 320 | 355 | 6,456,000 |
| 2003/05/09 | 209 | 281 | 208 | 275 | 6,480,000 |
| 2003/05/08 | 206 | 220 | 204 | 211 | 536,000 |
| 2003/05/07 | 193 | 235 | 185 | 213 | 1,333,000 |
| 2003/05/06 | 166 | 198 | 165 | 196 | 669,000 |
| 2003/05/02 | 163 | 165 | 163 | 164 | 30,000 |
| 2003/05/01 | 160 | 165 | 158 | 163 | 26,000 |
| 2003/04/30 | 162 | 163 | 160 | 160 | 13,000 |
| 2003/04/28 | 164 | 164 | 160 | 163 | 27,000 |
| 2003/04/25 | 164 | 165 | 163 | 165 | 26,000 |
| 2003/04/24 | 164 | 167 | 164 | 164 | 24,000 |
| 2003/04/23 | 168 | 168 | 164 | 164 | 35,000 |
| 2003/04/22 | 168 | 168 | 167 | 168 | 29,000 |
| 2003/04/21 | 164 | 168 | 163 | 168 | 62,000 |
| 2003/04/18 | 164 | 165 | 162 | 165 | 10,000 |
| 2003/04/17 | 160 | 166 | 160 | 166 | 30,000 |
| 2003/04/16 | 166 | 166 | 162 | 165 | 36,000 |
| 2003/04/15 | 163 | 165 | 163 | 165 | 34,000 |
| 2003/04/14 | 163 | 164 | 161 | 163 | 53,000 |
| 2003/04/11 | 160 | 160 | 157 | 160 | 27,000 |
| 2003/04/10 | 159 | 160 | 158 | 158 | 16,000 |
| 2003/04/09 | 159 | 160 | 157 | 159 | 13,000 |
| 2003/04/08 | 160 | 160 | 156 | 160 | 17,000 |
| 2003/04/07 | 160 | 161 | 157 | 161 | 13,000 |
| 2003/04/04 | 157 | 161 | 157 | 159 | 21,000 |
| 2003/04/03 | 158 | 162 | 157 | 160 | 37,000 |
| 2003/04/02 | 159 | 159 | 156 | 157 | 18,000 |
| 2003/04/01 | 155 | 159 | 154 | 159 | 10,000 |
| 2003/03/31 | 163 | 164 | 157 | 157 | 15,000 |
| 2003/03/28 | 160 | 165 | 157 | 165 | 46,000 |
| 2003/03/27 | 159 | 160 | 158 | 160 | 26,000 |
| 2003/03/26 | 155 | 160 | 155 | 158 | 31,000 |
| 2003/03/25 | 163 | 166 | 161 | 166 | 135,000 |
| 2003/03/24 | 163 | 166 | 161 | 166 | 102,000 |
| 2003/03/20 | 155 | 161 | 154 | 158 | 79,000 |
| 2003/03/19 | 157 | 157 | 154 | 154 | 71,000 |
| 2003/03/18 | 167 | 167 | 157 | 157 | 96,000 |
| 2003/03/17 | 159 | 159 | 156 | 157 | 46,000 |
| 2003/03/14 | 161 | 163 | 159 | 159 | 169,000 |
| 2003/03/13 | 168 | 172 | 163 | 163 | 58,000 |
| 2003/03/12 | 167 | 169 | 167 | 168 | 38,000 |
| 2003/03/11 | 168 | 168 | 164 | 167 | 21,000 |
| 2003/03/10 | 171 | 172 | 164 | 169 | 55,000 |
| 2003/03/07 | 179 | 179 | 170 | 170 | 24,000 |
| 2003/03/06 | 182 | 182 | 178 | 179 | 32,000 |
| 2003/03/05 | 178 | 183 | 177 | 178 | 55,000 |
| 2003/03/04 | 181 | 181 | 177 | 178 | 34,000 |
| 2003/03/03 | 170 | 182 | 170 | 181 | 38,000 |
| 2003/02/28 | 172 | 174 | 170 | 170 | 34,000 |
| 2003/02/27 | 164 | 172 | 164 | 172 | 31,000 |
| 2003/02/26 | 163 | 167 | 163 | 165 | 23,000 |
| 2003/02/25 | 169 | 169 | 163 | 163 | 25,000 |
| 2003/02/24 | 169 | 171 | 169 | 170 | 18,000 |
| 2003/02/21 | 173 | 175 | 167 | 169 | 53,000 |
| 2003/02/20 | 176 | 177 | 174 | 176 | 35,000 |
| 2003/02/19 | 181 | 182 | 177 | 178 | 41,000 |
| 2003/02/18 | 183 | 186 | 180 | 184 | 39,000 |
| 2003/02/17 | 184 | 186 | 182 | 183 | 80,000 |
| 2003/02/14 | 178 | 182 | 178 | 182 | 64,000 |
| 2003/02/13 | 173 | 179 | 173 | 175 | 79,000 |
| 2003/02/12 | 171 | 180 | 171 | 178 | 125,000 |
| 2003/02/10 | 162 | 169 | 162 | 169 | 54,000 |
| 2003/02/07 | 159 | 162 | 159 | 162 | 13,000 |
| 2003/02/06 | 161 | 161 | 159 | 159 | 21,000 |
| 2003/02/05 | 158 | 162 | 157 | 161 | 45,000 |
| 2003/02/04 | 159 | 160 | 158 | 158 | 17,000 |
| 2003/02/03 | 152 | 159 | 151 | 159 | 20,000 |
| 2003/01/31 | 154 | 155 | 152 | 152 | 19,000 |
| 2003/01/30 | 157 | 157 | 153 | 154 | 23,000 |
| 2003/01/29 | 159 | 159 | 156 | 157 | 13,000 |
| 2003/01/28 | 160 | 160 | 157 | 159 | 31,000 |
| 2003/01/27 | 157 | 159 | 157 | 159 | 17,000 |
| 2003/01/24 | 158 | 161 | 157 | 157 | 10,000 |
| 2003/01/23 | 156 | 161 | 155 | 161 | 20,000 |
| 2003/01/22 | 157 | 158 | 156 | 156 | 34,000 |
| 2003/01/21 | 158 | 158 | 155 | 157 | 12,000 |
| 2003/01/20 | 152 | 157 | 152 | 157 | 20,000 |
| 2003/01/17 | 155 | 157 | 152 | 152 | 23,000 |
| 2003/01/16 | 158 | 158 | 155 | 155 | 37,000 |
| 2003/01/15 | 156 | 159 | 156 | 158 | 22,000 |
| 2003/01/14 | 151 | 156 | 151 | 156 | 20,000 |
| 2003/01/10 | 157 | 157 | 150 | 151 | 25,000 |
| 2003/01/09 | 155 | 157 | 153 | 157 | 30,000 |
| 2003/01/08 | 154 | 155 | 154 | 154 | 8,000 |
| 2003/01/07 | 156 | 157 | 154 | 157 | 34,000 |
| 2003/01/06 | 154 | 156 | 154 | 156 | 15,000 |