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 |
---|---|---|---|---|---|
2004/12/30 | 348 | 349 | 344 | 344 | 127,000 |
2004/12/29 | 347 | 349 | 344 | 346 | 318,000 |
2004/12/28 | 344 | 346 | 342 | 345 | 185,000 |
2004/12/27 | 347 | 347 | 338 | 345 | 230,000 |
2004/12/24 | 348 | 350 | 340 | 344 | 388,000 |
2004/12/22 | 343 | 348 | 337 | 348 | 577,000 |
2004/12/21 | 332 | 342 | 331 | 342 | 388,000 |
2004/12/20 | 328 | 335 | 328 | 332 | 105,000 |
2004/12/17 | 328 | 329 | 326 | 329 | 52,000 |
2004/12/16 | 333 | 333 | 325 | 330 | 124,000 |
2004/12/15 | 333 | 334 | 330 | 333 | 140,000 |
2004/12/14 | 332 | 332 | 325 | 331 | 77,000 |
2004/12/13 | 335 | 336 | 327 | 328 | 212,000 |
2004/12/10 | 327 | 335 | 326 | 331 | 262,000 |
2004/12/09 | 336 | 346 | 320 | 328 | 907,000 |
2004/12/08 | 322 | 338 | 320 | 338 | 901,000 |
2004/12/07 | 322 | 324 | 319 | 319 | 116,000 |
2004/12/06 | 317 | 323 | 316 | 321 | 240,000 |
2004/12/03 | 319 | 319 | 315 | 316 | 53,000 |
2004/12/02 | 320 | 322 | 315 | 319 | 154,000 |
2004/12/01 | 316 | 319 | 313 | 315 | 142,000 |
2004/11/30 | 320 | 322 | 318 | 319 | 71,000 |
2004/11/29 | 320 | 325 | 319 | 320 | 133,000 |
2004/11/26 | 318 | 322 | 317 | 318 | 106,000 |
2004/11/25 | 313 | 320 | 313 | 317 | 60,000 |
2004/11/24 | 312 | 319 | 312 | 314 | 88,000 |
2004/11/22 | 316 | 317 | 311 | 316 | 168,000 |
2004/11/19 | 324 | 325 | 320 | 321 | 53,000 |
2004/11/18 | 326 | 327 | 321 | 321 | 69,000 |
2004/11/17 | 331 | 332 | 321 | 322 | 211,000 |
2004/11/16 | 328 | 334 | 326 | 331 | 230,000 |
2004/11/15 | 326 | 327 | 320 | 324 | 138,000 |
2004/11/12 | 323 | 324 | 317 | 323 | 122,000 |
2004/11/11 | 327 | 327 | 317 | 318 | 125,000 |
2004/11/10 | 329 | 331 | 325 | 325 | 120,000 |
2004/11/09 | 328 | 333 | 326 | 326 | 104,000 |
2004/11/08 | 339 | 339 | 325 | 327 | 231,000 |
2004/11/05 | 335 | 340 | 333 | 337 | 326,000 |
2004/11/04 | 340 | 341 | 330 | 330 | 249,000 |
2004/11/02 | 322 | 338 | 320 | 326 | 753,000 |
2004/11/01 | 306 | 306 | 302 | 304 | 161,000 |
2004/10/29 | 317 | 317 | 309 | 310 | 190,000 |
2004/10/28 | 318 | 322 | 316 | 318 | 142,000 |
2004/10/27 | 319 | 323 | 315 | 316 | 130,000 |
2004/10/26 | 320 | 324 | 316 | 319 | 79,000 |
2004/10/25 | 320 | 323 | 315 | 323 | 178,000 |
2004/10/22 | 323 | 330 | 323 | 327 | 137,000 |
2004/10/21 | 328 | 329 | 321 | 322 | 247,000 |
2004/10/20 | 335 | 335 | 327 | 328 | 212,000 |
2004/10/19 | 333 | 339 | 329 | 332 | 151,000 |
2004/10/18 | 343 | 343 | 327 | 331 | 210,000 |
2004/10/15 | 333 | 342 | 332 | 341 | 280,000 |
2004/10/14 | 340 | 340 | 332 | 334 | 429,000 |
2004/10/13 | 347 | 360 | 343 | 345 | 1,918,000 |
2004/10/12 | 328 | 335 | 328 | 334 | 371,000 |
2004/10/08 | 322 | 330 | 321 | 326 | 143,000 |
2004/10/07 | 327 | 332 | 327 | 327 | 189,000 |
2004/10/06 | 319 | 330 | 319 | 326 | 192,000 |
2004/10/05 | 331 | 331 | 320 | 322 | 173,000 |
2004/10/04 | 333 | 333 | 323 | 326 | 216,000 |
2004/10/01 | 315 | 326 | 311 | 326 | 197,000 |
2004/09/30 | 317 | 317 | 314 | 314 | 59,000 |
2004/09/29 | 312 | 319 | 310 | 312 | 119,000 |
2004/09/28 | 321 | 321 | 310 | 312 | 149,000 |
2004/09/27 | 338 | 338 | 310 | 323 | 203,000 |
2004/09/24 | 308 | 320 | 303 | 320 | 157,000 |
2004/09/22 | 322 | 322 | 300 | 311 | 493,000 |
2004/09/21 | 325 | 327 | 321 | 322 | 146,000 |
2004/09/17 | 333 | 333 | 324 | 327 | 118,000 |
2004/09/16 | 327 | 336 | 325 | 329 | 220,000 |
2004/09/15 | 339 | 340 | 330 | 331 | 191,000 |
2004/09/14 | 342 | 343 | 336 | 338 | 252,000 |
2004/09/13 | 330 | 344 | 330 | 344 | 363,000 |
2004/09/10 | 335 | 338 | 326 | 333 | 391,000 |
2004/09/09 | 329 | 352 | 326 | 340 | 822,000 |
2004/09/08 | 335 | 336 | 325 | 332 | 370,000 |
2004/09/07 | 341 | 342 | 330 | 334 | 557,000 |
2004/09/06 | 345 | 351 | 332 | 342 | 1,613,000 |
2004/09/03 | 327 | 343 | 324 | 341 | 1,674,000 |
2004/09/02 | 315 | 329 | 313 | 325 | 1,137,000 |
2004/09/01 | 309 | 314 | 304 | 313 | 567,000 |
2004/08/31 | 295 | 318 | 295 | 312 | 1,445,000 |
2004/08/30 | 298 | 300 | 296 | 297 | 188,000 |
2004/08/27 | 301 | 301 | 297 | 298 | 376,000 |
2004/08/26 | 307 | 308 | 300 | 301 | 898,000 |
2004/08/25 | 300 | 308 | 293 | 299 | 2,003,000 |
2004/08/24 | 261 | 262 | 260 | 261 | 31,000 |
2004/08/23 | 260 | 262 | 259 | 260 | 39,000 |
2004/08/20 | 252 | 257 | 252 | 257 | 31,000 |
2004/08/19 | 250 | 257 | 249 | 257 | 37,000 |
2004/08/18 | 252 | 252 | 248 | 248 | 35,000 |
2004/08/17 | 250 | 251 | 249 | 251 | 24,000 |
2004/08/16 | 251 | 251 | 246 | 251 | 72,000 |
2004/08/13 | 250 | 252 | 247 | 251 | 59,000 |
2004/08/12 | 251 | 254 | 251 | 254 | 23,000 |
2004/08/11 | 252 | 252 | 246 | 249 | 28,000 |
2004/08/10 | 243 | 252 | 242 | 252 | 48,000 |
2004/08/09 | 245 | 247 | 239 | 244 | 78,000 |
2004/08/06 | 249 | 252 | 247 | 250 | 38,000 |
2004/08/05 | 248 | 252 | 248 | 252 | 29,000 |
2004/08/04 | 250 | 252 | 242 | 252 | 91,000 |
2004/08/03 | 258 | 258 | 251 | 254 | 29,000 |
2004/08/02 | 257 | 260 | 257 | 258 | 29,000 |
2004/07/30 | 253 | 257 | 253 | 257 | 60,000 |
2004/07/29 | 265 | 265 | 256 | 258 | 77,000 |
2004/07/28 | 261 | 263 | 247 | 262 | 44,000 |
2004/07/27 | 267 | 267 | 252 | 260 | 95,000 |
2004/07/26 | 272 | 272 | 267 | 267 | 69,000 |
2004/07/23 | 275 | 277 | 275 | 277 | 36,000 |
2004/07/22 | 276 | 277 | 265 | 275 | 82,000 |
2004/07/21 | 274 | 279 | 274 | 279 | 66,000 |
2004/07/20 | 275 | 275 | 272 | 273 | 22,000 |
2004/07/16 | 279 | 279 | 270 | 274 | 27,000 |
2004/07/15 | 280 | 280 | 275 | 280 | 46,000 |
2004/07/14 | 289 | 290 | 278 | 280 | 82,000 |
2004/07/13 | 278 | 289 | 278 | 288 | 157,000 |
2004/07/12 | 272 | 279 | 271 | 278 | 35,000 |
2004/07/09 | 268 | 270 | 266 | 268 | 48,000 |
2004/07/08 | 268 | 272 | 268 | 268 | 24,000 |
2004/07/07 | 272 | 272 | 265 | 268 | 51,000 |
2004/07/06 | 276 | 278 | 272 | 272 | 44,000 |
2004/07/05 | 285 | 285 | 274 | 278 | 41,000 |
2004/07/02 | 282 | 289 | 282 | 285 | 50,000 |
2004/07/01 | 291 | 291 | 283 | 283 | 60,000 |
2004/06/30 | 287 | 288 | 285 | 287 | 44,000 |
2004/06/29 | 286 | 287 | 283 | 287 | 48,000 |
2004/06/28 | 278 | 284 | 278 | 284 | 66,000 |
2004/06/25 | 277 | 279 | 275 | 278 | 24,000 |
2004/06/24 | 282 | 282 | 276 | 277 | 41,000 |
2004/06/23 | 283 | 283 | 274 | 275 | 74,000 |
2004/06/22 | 277 | 280 | 275 | 277 | 30,000 |
2004/06/21 | 280 | 286 | 276 | 276 | 46,000 |
2004/06/18 | 280 | 282 | 278 | 278 | 49,000 |
2004/06/17 | 284 | 286 | 279 | 284 | 50,000 |
2004/06/16 | 287 | 290 | 279 | 283 | 114,000 |
2004/06/15 | 288 | 288 | 283 | 283 | 37,000 |
2004/06/14 | 289 | 294 | 286 | 290 | 61,000 |
2004/06/11 | 285 | 291 | 282 | 288 | 159,000 |
2004/06/10 | 285 | 288 | 279 | 288 | 92,000 |
2004/06/09 | 276 | 290 | 273 | 288 | 293,000 |
2004/06/08 | 279 | 279 | 272 | 272 | 93,000 |
2004/06/07 | 269 | 279 | 264 | 278 | 135,000 |
2004/06/04 | 260 | 271 | 259 | 271 | 118,000 |
2004/06/03 | 270 | 272 | 265 | 267 | 59,000 |
2004/06/02 | 277 | 277 | 268 | 269 | 58,000 |
2004/06/01 | 280 | 280 | 265 | 274 | 94,000 |
2004/05/31 | 284 | 284 | 271 | 281 | 52,000 |
2004/05/28 | 284 | 284 | 277 | 281 | 51,000 |
2004/05/27 | 278 | 284 | 275 | 284 | 41,000 |
2004/05/26 | 288 | 288 | 275 | 279 | 37,000 |
2004/05/25 | 277 | 289 | 277 | 283 | 38,000 |
2004/05/24 | 281 | 289 | 281 | 287 | 86,000 |
2004/05/21 | 272 | 280 | 270 | 280 | 93,000 |
2004/05/20 | 270 | 283 | 268 | 272 | 77,000 |
2004/05/19 | 262 | 275 | 262 | 268 | 164,000 |
2004/05/18 | 240 | 270 | 240 | 266 | 133,000 |
2004/05/17 | 271 | 271 | 245 | 245 | 154,000 |
2004/05/14 | 276 | 280 | 275 | 276 | 65,000 |
2004/05/13 | 291 | 291 | 278 | 280 | 72,000 |
2004/05/12 | 292 | 292 | 272 | 291 | 174,000 |
2004/05/11 | 251 | 271 | 251 | 262 | 199,000 |
2004/05/10 | 283 | 287 | 262 | 263 | 245,000 |
2004/05/07 | 305 | 308 | 295 | 298 | 88,000 |
2004/05/06 | 323 | 324 | 304 | 306 | 147,000 |
2004/04/30 | 325 | 328 | 318 | 328 | 190,000 |
2004/04/28 | 343 | 344 | 325 | 333 | 846,000 |
2004/04/27 | 306 | 355 | 300 | 338 | 744,000 |
2004/04/26 | 301 | 312 | 301 | 308 | 80,000 |
2004/04/23 | 305 | 309 | 300 | 304 | 119,000 |
2004/04/22 | 315 | 316 | 306 | 309 | 175,000 |
2004/04/21 | 297 | 309 | 296 | 309 | 191,000 |
2004/04/20 | 292 | 303 | 292 | 302 | 74,000 |
2004/04/19 | 304 | 304 | 295 | 297 | 97,000 |
2004/04/16 | 308 | 308 | 301 | 304 | 189,000 |
2004/04/15 | 319 | 320 | 299 | 306 | 559,000 |
2004/04/14 | 290 | 309 | 290 | 300 | 351,000 |
2004/04/13 | 287 | 292 | 285 | 289 | 131,000 |
2004/04/12 | 282 | 290 | 282 | 289 | 125,000 |
2004/04/09 | 290 | 290 | 282 | 282 | 189,000 |
2004/04/08 | 287 | 298 | 286 | 295 | 222,000 |
2004/04/07 | 286 | 288 | 282 | 286 | 79,000 |
2004/04/06 | 287 | 290 | 285 | 287 | 98,000 |
2004/04/05 | 292 | 296 | 290 | 290 | 98,000 |
2004/04/02 | 290 | 295 | 290 | 290 | 95,000 |
2004/04/01 | 299 | 299 | 290 | 292 | 102,000 |
2004/03/31 | 302 | 302 | 291 | 298 | 100,000 |
2004/03/30 | 308 | 308 | 296 | 301 | 209,000 |
2004/03/29 | 297 | 308 | 296 | 302 | 156,000 |
2004/03/26 | 297 | 299 | 295 | 295 | 233,000 |
2004/03/25 | 294 | 300 | 287 | 297 | 484,000 |
2004/03/24 | 268 | 288 | 268 | 282 | 523,000 |
2004/03/23 | 262 | 268 | 260 | 265 | 142,000 |
2004/03/22 | 265 | 268 | 263 | 265 | 70,000 |
2004/03/19 | 262 | 266 | 260 | 266 | 125,000 |
2004/03/18 | 273 | 273 | 265 | 265 | 181,000 |
2004/03/17 | 272 | 273 | 266 | 273 | 109,000 |
2004/03/16 | 270 | 270 | 266 | 268 | 89,000 |
2004/03/15 | 270 | 272 | 267 | 270 | 102,000 |
2004/03/12 | 259 | 266 | 259 | 263 | 115,000 |
2004/03/11 | 258 | 266 | 258 | 265 | 125,000 |
2004/03/10 | 270 | 274 | 268 | 268 | 133,000 |
2004/03/09 | 274 | 274 | 270 | 270 | 172,000 |
2004/03/08 | 265 | 270 | 264 | 268 | 201,000 |
2004/03/05 | 260 | 260 | 256 | 260 | 152,000 |
2004/03/04 | 252 | 257 | 252 | 256 | 86,000 |
2004/03/03 | 250 | 252 | 248 | 252 | 68,000 |
2004/03/02 | 250 | 252 | 248 | 251 | 88,000 |
2004/03/01 | 244 | 248 | 242 | 248 | 64,000 |
2004/02/27 | 240 | 242 | 238 | 241 | 43,000 |
2004/02/26 | 238 | 238 | 235 | 238 | 58,000 |
2004/02/25 | 239 | 240 | 237 | 238 | 56,000 |
2004/02/24 | 242 | 243 | 239 | 242 | 61,000 |
2004/02/23 | 238 | 243 | 238 | 241 | 63,000 |
2004/02/20 | 241 | 243 | 239 | 240 | 133,000 |
2004/02/19 | 247 | 249 | 246 | 246 | 28,000 |
2004/02/18 | 255 | 255 | 248 | 248 | 62,000 |
2004/02/17 | 250 | 253 | 250 | 252 | 36,000 |
2004/02/16 | 248 | 248 | 243 | 248 | 68,000 |
2004/02/13 | 244 | 245 | 242 | 243 | 60,000 |
2004/02/12 | 242 | 244 | 242 | 242 | 36,000 |
2004/02/10 | 246 | 246 | 239 | 241 | 76,000 |
2004/02/09 | 244 | 248 | 243 | 243 | 97,000 |
2004/02/06 | 240 | 243 | 233 | 241 | 57,000 |
2004/02/05 | 232 | 244 | 232 | 234 | 105,000 |
2004/02/04 | 253 | 253 | 237 | 237 | 93,000 |
2004/02/03 | 252 | 255 | 244 | 250 | 99,000 |
2004/02/02 | 249 | 252 | 248 | 252 | 90,000 |
2004/01/30 | 257 | 257 | 252 | 254 | 101,000 |
2004/01/29 | 259 | 259 | 250 | 258 | 239,000 |
2004/01/28 | 274 | 274 | 264 | 264 | 345,000 |
2004/01/27 | 263 | 278 | 262 | 278 | 548,000 |
2004/01/26 | 260 | 263 | 256 | 260 | 166,000 |
2004/01/23 | 258 | 259 | 255 | 257 | 156,000 |
2004/01/22 | 251 | 260 | 250 | 255 | 274,000 |
2004/01/21 | 249 | 252 | 248 | 250 | 112,000 |
2004/01/20 | 255 | 257 | 247 | 250 | 157,000 |
2004/01/19 | 246 | 252 | 246 | 250 | 153,000 |
2004/01/16 | 244 | 246 | 236 | 246 | 174,000 |
2004/01/15 | 252 | 252 | 244 | 245 | 151,000 |
2004/01/14 | 243 | 254 | 231 | 247 | 243,000 |
2004/01/13 | 255 | 258 | 245 | 248 | 290,000 |
2004/01/09 | 262 | 263 | 253 | 255 | 464,000 |
2004/01/08 | 239 | 255 | 233 | 250 | 479,000 |
2004/01/07 | 247 | 248 | 225 | 239 | 538,000 |
2004/01/06 | 235 | 250 | 225 | 248 | 657,000 |
2004/01/05 | 228 | 228 | 222 | 225 | 239,000 |