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 |
|---|---|---|---|---|---|
| 2005/12/30 | 396 | 396 | 394 | 394 | 39,000 |
| 2005/12/29 | 399 | 399 | 394 | 395 | 125,000 |
| 2005/12/28 | 395 | 396 | 393 | 396 | 147,000 |
| 2005/12/27 | 396 | 398 | 393 | 395 | 174,000 |
| 2005/12/26 | 398 | 399 | 394 | 396 | 199,000 |
| 2005/12/22 | 400 | 400 | 396 | 398 | 95,000 |
| 2005/12/21 | 397 | 403 | 397 | 398 | 256,000 |
| 2005/12/20 | 390 | 395 | 390 | 395 | 131,000 |
| 2005/12/19 | 393 | 394 | 390 | 392 | 116,000 |
| 2005/12/16 | 397 | 399 | 393 | 394 | 197,000 |
| 2005/12/15 | 400 | 404 | 396 | 399 | 186,000 |
| 2005/12/14 | 411 | 412 | 401 | 402 | 303,000 |
| 2005/12/13 | 412 | 413 | 404 | 408 | 408,000 |
| 2005/12/12 | 392 | 407 | 392 | 407 | 522,000 |
| 2005/12/09 | 387 | 390 | 385 | 387 | 205,000 |
| 2005/12/08 | 390 | 390 | 385 | 387 | 103,000 |
| 2005/12/07 | 392 | 393 | 389 | 389 | 176,000 |
| 2005/12/06 | 392 | 393 | 390 | 390 | 205,000 |
| 2005/12/05 | 393 | 394 | 390 | 393 | 244,000 |
| 2005/12/02 | 393 | 393 | 387 | 388 | 217,000 |
| 2005/12/01 | 384 | 392 | 384 | 392 | 144,000 |
| 2005/11/30 | 384 | 386 | 383 | 385 | 115,000 |
| 2005/11/29 | 383 | 384 | 381 | 384 | 70,000 |
| 2005/11/28 | 381 | 381 | 380 | 380 | 48,000 |
| 2005/11/25 | 376 | 380 | 376 | 380 | 60,000 |
| 2005/11/24 | 383 | 383 | 377 | 377 | 154,000 |
| 2005/11/22 | 384 | 384 | 381 | 383 | 79,000 |
| 2005/11/21 | 382 | 385 | 382 | 382 | 62,000 |
| 2005/11/18 | 385 | 386 | 382 | 383 | 104,000 |
| 2005/11/17 | 384 | 386 | 377 | 386 | 118,000 |
| 2005/11/16 | 380 | 384 | 378 | 384 | 70,000 |
| 2005/11/15 | 381 | 382 | 378 | 380 | 101,000 |
| 2005/11/14 | 386 | 388 | 380 | 380 | 201,000 |
| 2005/11/11 | 392 | 394 | 387 | 389 | 205,000 |
| 2005/11/10 | 393 | 395 | 389 | 395 | 175,000 |
| 2005/11/09 | 396 | 397 | 392 | 392 | 169,000 |
| 2005/11/08 | 388 | 396 | 388 | 396 | 243,000 |
| 2005/11/07 | 389 | 389 | 386 | 387 | 106,000 |
| 2005/11/04 | 387 | 387 | 381 | 385 | 148,000 |
| 2005/11/02 | 388 | 388 | 379 | 379 | 236,000 |
| 2005/11/01 | 385 | 386 | 383 | 386 | 42,000 |
| 2005/10/31 | 383 | 384 | 380 | 382 | 97,000 |
| 2005/10/28 | 380 | 381 | 377 | 378 | 61,000 |
| 2005/10/27 | 378 | 380 | 376 | 380 | 59,000 |
| 2005/10/26 | 376 | 378 | 373 | 376 | 61,000 |
| 2005/10/25 | 370 | 374 | 367 | 374 | 69,000 |
| 2005/10/24 | 368 | 368 | 362 | 366 | 133,000 |
| 2005/10/21 | 372 | 372 | 367 | 369 | 86,000 |
| 2005/10/20 | 378 | 378 | 372 | 374 | 78,000 |
| 2005/10/19 | 377 | 377 | 372 | 374 | 105,000 |
| 2005/10/18 | 372 | 379 | 372 | 379 | 78,000 |
| 2005/10/17 | 375 | 377 | 373 | 374 | 137,000 |
| 2005/10/14 | 383 | 383 | 376 | 377 | 121,000 |
| 2005/10/13 | 381 | 383 | 379 | 383 | 105,000 |
| 2005/10/12 | 385 | 387 | 380 | 383 | 170,000 |
| 2005/10/11 | 381 | 385 | 381 | 385 | 87,000 |
| 2005/10/07 | 378 | 382 | 377 | 380 | 96,000 |
| 2005/10/06 | 384 | 384 | 378 | 378 | 119,000 |
| 2005/10/05 | 388 | 389 | 384 | 384 | 159,000 |
| 2005/10/04 | 386 | 390 | 386 | 388 | 126,000 |
| 2005/10/03 | 394 | 397 | 387 | 391 | 116,000 |
| 2005/09/30 | 405 | 406 | 395 | 398 | 254,000 |
| 2005/09/29 | 410 | 410 | 402 | 405 | 214,000 |
| 2005/09/28 | 404 | 405 | 396 | 402 | 203,000 |
| 2005/09/27 | 409 | 412 | 402 | 403 | 328,000 |
| 2005/09/26 | 394 | 404 | 392 | 404 | 356,000 |
| 2005/09/22 | 390 | 393 | 388 | 392 | 226,000 |
| 2005/09/21 | 394 | 396 | 394 | 395 | 164,000 |
| 2005/09/20 | 387 | 396 | 387 | 394 | 280,000 |
| 2005/09/16 | 384 | 387 | 383 | 387 | 151,000 |
| 2005/09/15 | 385 | 385 | 382 | 384 | 106,000 |
| 2005/09/14 | 383 | 387 | 383 | 385 | 102,000 |
| 2005/09/13 | 385 | 388 | 383 | 387 | 113,000 |
| 2005/09/12 | 389 | 390 | 385 | 385 | 55,000 |
| 2005/09/09 | 385 | 385 | 380 | 385 | 140,000 |
| 2005/09/08 | 386 | 386 | 380 | 381 | 114,000 |
| 2005/09/07 | 390 | 392 | 386 | 386 | 122,000 |
| 2005/09/06 | 390 | 393 | 390 | 390 | 115,000 |
| 2005/09/05 | 386 | 390 | 386 | 388 | 73,000 |
| 2005/09/02 | 390 | 391 | 386 | 386 | 108,000 |
| 2005/09/01 | 395 | 395 | 388 | 388 | 90,000 |
| 2005/08/31 | 388 | 394 | 387 | 387 | 134,000 |
| 2005/08/30 | 389 | 389 | 387 | 389 | 64,000 |
| 2005/08/29 | 387 | 389 | 386 | 387 | 71,000 |
| 2005/08/26 | 390 | 390 | 386 | 387 | 99,000 |
| 2005/08/25 | 385 | 390 | 385 | 386 | 82,000 |
| 2005/08/24 | 391 | 393 | 389 | 390 | 69,000 |
| 2005/08/23 | 398 | 398 | 393 | 394 | 101,000 |
| 2005/08/22 | 395 | 399 | 394 | 397 | 96,000 |
| 2005/08/19 | 396 | 396 | 391 | 394 | 78,000 |
| 2005/08/18 | 395 | 399 | 394 | 394 | 69,000 |
| 2005/08/17 | 400 | 400 | 390 | 397 | 145,000 |
| 2005/08/16 | 395 | 402 | 395 | 398 | 376,000 |
| 2005/08/15 | 375 | 390 | 375 | 388 | 164,000 |
| 2005/08/12 | 377 | 380 | 376 | 377 | 92,000 |
| 2005/08/11 | 387 | 387 | 380 | 380 | 87,000 |
| 2005/08/10 | 381 | 385 | 381 | 384 | 96,000 |
| 2005/08/09 | 363 | 377 | 362 | 377 | 157,000 |
| 2005/08/08 | 365 | 368 | 360 | 368 | 168,000 |
| 2005/08/05 | 375 | 377 | 371 | 372 | 102,000 |
| 2005/08/04 | 382 | 382 | 376 | 378 | 111,000 |
| 2005/08/03 | 390 | 390 | 382 | 383 | 86,000 |
| 2005/08/02 | 392 | 392 | 386 | 388 | 130,000 |
| 2005/08/01 | 397 | 397 | 392 | 392 | 131,000 |
| 2005/07/29 | 388 | 394 | 386 | 388 | 277,000 |
| 2005/07/28 | 372 | 386 | 372 | 385 | 311,000 |
| 2005/07/27 | 368 | 369 | 366 | 368 | 108,000 |
| 2005/07/26 | 370 | 370 | 366 | 368 | 76,000 |
| 2005/07/25 | 369 | 372 | 369 | 371 | 64,000 |
| 2005/07/22 | 372 | 372 | 369 | 369 | 90,000 |
| 2005/07/21 | 372 | 373 | 369 | 370 | 73,000 |
| 2005/07/20 | 370 | 373 | 368 | 372 | 111,000 |
| 2005/07/19 | 373 | 373 | 369 | 370 | 247,000 |
| 2005/07/15 | 373 | 373 | 370 | 373 | 64,000 |
| 2005/07/14 | 367 | 371 | 367 | 371 | 63,000 |
| 2005/07/13 | 375 | 375 | 365 | 368 | 165,000 |
| 2005/07/12 | 376 | 376 | 372 | 375 | 29,000 |
| 2005/07/11 | 373 | 378 | 371 | 373 | 66,000 |
| 2005/07/08 | 372 | 374 | 369 | 373 | 85,000 |
| 2005/07/07 | 376 | 377 | 372 | 374 | 71,000 |
| 2005/07/06 | 380 | 381 | 375 | 375 | 101,000 |
| 2005/07/05 | 386 | 386 | 378 | 381 | 64,000 |
| 2005/07/04 | 387 | 387 | 382 | 384 | 119,000 |
| 2005/07/01 | 381 | 381 | 375 | 377 | 67,000 |
| 2005/06/30 | 373 | 377 | 370 | 377 | 70,000 |
| 2005/06/29 | 376 | 379 | 365 | 370 | 180,000 |
| 2005/06/28 | 371 | 376 | 371 | 375 | 61,000 |
| 2005/06/27 | 375 | 378 | 375 | 376 | 52,000 |
| 2005/06/24 | 375 | 378 | 371 | 378 | 69,000 |
| 2005/06/23 | 380 | 382 | 378 | 380 | 43,000 |
| 2005/06/22 | 383 | 383 | 376 | 380 | 46,000 |
| 2005/06/21 | 385 | 386 | 380 | 382 | 65,000 |
| 2005/06/20 | 389 | 389 | 386 | 386 | 55,000 |
| 2005/06/17 | 387 | 389 | 385 | 386 | 77,000 |
| 2005/06/16 | 389 | 391 | 384 | 386 | 120,000 |
| 2005/06/15 | 380 | 386 | 380 | 386 | 93,000 |
| 2005/06/14 | 375 | 379 | 375 | 378 | 90,000 |
| 2005/06/13 | 369 | 376 | 369 | 374 | 95,000 |
| 2005/06/10 | 360 | 368 | 355 | 365 | 110,000 |
| 2005/06/09 | 368 | 368 | 360 | 360 | 103,000 |
| 2005/06/08 | 369 | 369 | 363 | 365 | 64,000 |
| 2005/06/07 | 371 | 372 | 364 | 368 | 103,000 |
| 2005/06/06 | 373 | 375 | 369 | 373 | 85,000 |
| 2005/06/03 | 373 | 375 | 369 | 371 | 70,000 |
| 2005/06/02 | 373 | 373 | 369 | 370 | 83,000 |
| 2005/06/01 | 369 | 370 | 367 | 369 | 44,000 |
| 2005/05/31 | 364 | 368 | 361 | 368 | 74,000 |
| 2005/05/30 | 357 | 365 | 356 | 363 | 91,000 |
| 2005/05/27 | 350 | 357 | 350 | 356 | 43,000 |
| 2005/05/26 | 357 | 357 | 351 | 355 | 82,000 |
| 2005/05/25 | 365 | 365 | 358 | 358 | 112,000 |
| 2005/05/24 | 377 | 377 | 367 | 369 | 136,000 |
| 2005/05/23 | 375 | 375 | 372 | 375 | 72,000 |
| 2005/05/20 | 373 | 375 | 370 | 372 | 81,000 |
| 2005/05/19 | 363 | 373 | 361 | 368 | 138,000 |
| 2005/05/18 | 366 | 367 | 357 | 359 | 200,000 |
| 2005/05/17 | 382 | 386 | 363 | 366 | 374,000 |
| 2005/05/16 | 400 | 401 | 385 | 390 | 201,000 |
| 2005/05/13 | 405 | 405 | 396 | 400 | 108,000 |
| 2005/05/12 | 408 | 408 | 401 | 403 | 135,000 |
| 2005/05/11 | 408 | 408 | 404 | 407 | 132,000 |
| 2005/05/10 | 412 | 412 | 406 | 411 | 152,000 |
| 2005/05/09 | 415 | 417 | 408 | 412 | 91,000 |
| 2005/05/06 | 410 | 416 | 410 | 416 | 64,000 |
| 2005/05/02 | 406 | 410 | 405 | 409 | 45,000 |
| 2005/04/28 | 410 | 410 | 406 | 407 | 58,000 |
| 2005/04/27 | 410 | 413 | 409 | 411 | 104,000 |
| 2005/04/26 | 414 | 416 | 414 | 415 | 72,000 |
| 2005/04/25 | 415 | 415 | 411 | 413 | 41,000 |
| 2005/04/22 | 418 | 418 | 410 | 413 | 165,000 |
| 2005/04/21 | 400 | 405 | 392 | 403 | 176,000 |
| 2005/04/20 | 413 | 416 | 405 | 408 | 177,000 |
| 2005/04/19 | 395 | 404 | 395 | 401 | 268,000 |
| 2005/04/18 | 391 | 391 | 383 | 386 | 278,000 |
| 2005/04/15 | 411 | 411 | 403 | 408 | 292,000 |
| 2005/04/14 | 422 | 422 | 416 | 418 | 212,000 |
| 2005/04/13 | 429 | 433 | 427 | 429 | 117,000 |
| 2005/04/12 | 434 | 434 | 427 | 430 | 167,000 |
| 2005/04/11 | 444 | 446 | 435 | 437 | 195,000 |
| 2005/04/08 | 443 | 449 | 442 | 449 | 241,000 |
| 2005/04/07 | 448 | 448 | 442 | 445 | 198,000 |
| 2005/04/06 | 444 | 449 | 444 | 448 | 141,000 |
| 2005/04/05 | 447 | 450 | 445 | 446 | 258,000 |
| 2005/04/04 | 449 | 456 | 445 | 446 | 205,000 |
| 2005/04/01 | 448 | 450 | 438 | 448 | 252,000 |
| 2005/03/31 | 435 | 447 | 435 | 446 | 297,000 |
| 2005/03/30 | 439 | 440 | 429 | 430 | 249,000 |
| 2005/03/29 | 461 | 461 | 440 | 447 | 458,000 |
| 2005/03/28 | 451 | 461 | 448 | 459 | 469,000 |
| 2005/03/25 | 459 | 459 | 450 | 454 | 461,000 |
| 2005/03/24 | 460 | 463 | 455 | 459 | 1,324,000 |
| 2005/03/23 | 450 | 454 | 441 | 448 | 3,031,000 |
| 2005/03/22 | 418 | 426 | 418 | 423 | 164,000 |
| 2005/03/18 | 406 | 423 | 402 | 418 | 228,000 |
| 2005/03/17 | 409 | 410 | 407 | 407 | 143,000 |
| 2005/03/16 | 412 | 413 | 408 | 410 | 177,000 |
| 2005/03/15 | 417 | 422 | 414 | 414 | 118,000 |
| 2005/03/14 | 424 | 424 | 416 | 416 | 242,000 |
| 2005/03/11 | 423 | 427 | 423 | 424 | 202,000 |
| 2005/03/10 | 427 | 430 | 423 | 424 | 131,000 |
| 2005/03/09 | 423 | 428 | 423 | 427 | 145,000 |
| 2005/03/08 | 434 | 438 | 425 | 426 | 155,000 |
| 2005/03/07 | 437 | 441 | 433 | 435 | 209,000 |
| 2005/03/04 | 433 | 439 | 428 | 436 | 222,000 |
| 2005/03/03 | 431 | 435 | 430 | 431 | 214,000 |
| 2005/03/02 | 439 | 443 | 428 | 432 | 514,000 |
| 2005/03/01 | 431 | 436 | 428 | 435 | 908,000 |
| 2005/02/28 | 410 | 418 | 410 | 416 | 160,000 |
| 2005/02/25 | 404 | 408 | 403 | 404 | 118,000 |
| 2005/02/24 | 397 | 404 | 397 | 404 | 151,000 |
| 2005/02/23 | 400 | 400 | 396 | 398 | 138,000 |
| 2005/02/22 | 405 | 407 | 402 | 403 | 128,000 |
| 2005/02/21 | 409 | 409 | 404 | 405 | 156,000 |
| 2005/02/18 | 405 | 412 | 401 | 409 | 207,000 |
| 2005/02/17 | 410 | 413 | 405 | 407 | 149,000 |
| 2005/02/16 | 421 | 421 | 408 | 412 | 223,000 |
| 2005/02/15 | 425 | 425 | 419 | 419 | 183,000 |
| 2005/02/14 | 421 | 425 | 420 | 422 | 231,000 |
| 2005/02/10 | 421 | 421 | 418 | 418 | 172,000 |
| 2005/02/09 | 419 | 423 | 416 | 418 | 283,000 |
| 2005/02/08 | 412 | 418 | 412 | 416 | 199,000 |
| 2005/02/07 | 420 | 420 | 412 | 413 | 177,000 |
| 2005/02/04 | 420 | 421 | 412 | 414 | 223,000 |
| 2005/02/03 | 426 | 428 | 419 | 421 | 340,000 |
| 2005/02/02 | 409 | 425 | 408 | 420 | 563,000 |
| 2005/02/01 | 411 | 411 | 406 | 409 | 259,000 |
| 2005/01/31 | 406 | 413 | 405 | 410 | 378,000 |
| 2005/01/28 | 410 | 414 | 409 | 410 | 319,000 |
| 2005/01/27 | 418 | 418 | 410 | 412 | 351,000 |
| 2005/01/26 | 424 | 424 | 415 | 416 | 579,000 |
| 2005/01/25 | 425 | 431 | 418 | 419 | 1,378,000 |
| 2005/01/24 | 413 | 424 | 412 | 421 | 1,643,000 |
| 2005/01/21 | 405 | 411 | 399 | 408 | 618,000 |
| 2005/01/20 | 404 | 417 | 397 | 406 | 1,999,000 |
| 2005/01/19 | 394 | 414 | 390 | 414 | 2,935,000 |
| 2005/01/18 | 383 | 394 | 382 | 389 | 1,299,000 |
| 2005/01/17 | 375 | 380 | 371 | 378 | 328,000 |
| 2005/01/14 | 358 | 372 | 358 | 368 | 691,000 |
| 2005/01/13 | 380 | 380 | 374 | 378 | 293,000 |
| 2005/01/12 | 385 | 385 | 374 | 377 | 448,000 |
| 2005/01/11 | 383 | 391 | 381 | 385 | 626,000 |
| 2005/01/07 | 376 | 388 | 374 | 383 | 829,000 |
| 2005/01/06 | 378 | 378 | 368 | 374 | 731,000 |
| 2005/01/05 | 362 | 383 | 352 | 377 | 1,976,000 |
| 2005/01/04 | 345 | 357 | 344 | 357 | 345,000 |