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 |
|---|---|---|---|---|---|
| 2008/12/30 | 206 | 214 | 206 | 214 | 16,000 |
| 2008/12/29 | 214 | 214 | 204 | 211 | 16,000 |
| 2008/12/26 | 207 | 209 | 206 | 209 | 10,000 |
| 2008/12/25 | 198 | 207 | 198 | 207 | 7,000 |
| 2008/12/24 | 207 | 207 | 195 | 198 | 28,000 |
| 2008/12/22 | 208 | 213 | 201 | 202 | 52,000 |
| 2008/12/19 | 206 | 216 | 206 | 213 | 232,000 |
| 2008/12/18 | 211 | 214 | 210 | 214 | 21,000 |
| 2008/12/17 | 213 | 216 | 207 | 211 | 30,000 |
| 2008/12/16 | 225 | 225 | 210 | 218 | 37,000 |
| 2008/12/15 | 229 | 230 | 218 | 224 | 63,000 |
| 2008/12/12 | 230 | 230 | 219 | 220 | 289,000 |
| 2008/12/11 | 218 | 229 | 217 | 229 | 145,000 |
| 2008/12/10 | 206 | 217 | 203 | 217 | 93,000 |
| 2008/12/09 | 218 | 221 | 207 | 210 | 123,000 |
| 2008/12/08 | 214 | 222 | 214 | 216 | 122,000 |
| 2008/12/05 | 216 | 225 | 207 | 216 | 147,000 |
| 2008/12/04 | 214 | 228 | 214 | 223 | 165,000 |
| 2008/12/03 | 202 | 215 | 200 | 215 | 107,000 |
| 2008/12/02 | 198 | 202 | 195 | 200 | 97,000 |
| 2008/12/01 | 191 | 195 | 187 | 195 | 47,000 |
| 2008/11/28 | 191 | 193 | 187 | 192 | 41,000 |
| 2008/11/27 | 188 | 192 | 188 | 192 | 43,000 |
| 2008/11/26 | 186 | 192 | 184 | 190 | 76,000 |
| 2008/11/25 | 185 | 194 | 185 | 194 | 110,000 |
| 2008/11/21 | 177 | 184 | 175 | 180 | 147,000 |
| 2008/11/20 | 191 | 192 | 184 | 186 | 89,000 |
| 2008/11/19 | 187 | 194 | 187 | 193 | 71,000 |
| 2008/11/18 | 189 | 193 | 186 | 187 | 142,000 |
| 2008/11/17 | 186 | 194 | 186 | 190 | 180,000 |
| 2008/11/14 | 195 | 197 | 185 | 187 | 170,000 |
| 2008/11/13 | 185 | 193 | 179 | 188 | 142,000 |
| 2008/11/12 | 185 | 190 | 185 | 188 | 76,000 |
| 2008/11/11 | 196 | 196 | 187 | 188 | 84,000 |
| 2008/11/10 | 198 | 200 | 188 | 194 | 81,000 |
| 2008/11/07 | 195 | 199 | 188 | 194 | 94,000 |
| 2008/11/06 | 208 | 208 | 192 | 200 | 82,000 |
| 2008/11/05 | 212 | 215 | 210 | 214 | 85,000 |
| 2008/11/04 | 201 | 207 | 201 | 205 | 57,000 |
| 2008/10/31 | 201 | 203 | 195 | 198 | 90,000 |
| 2008/10/30 | 192 | 200 | 190 | 200 | 201,000 |
| 2008/10/29 | 191 | 193 | 187 | 188 | 67,000 |
| 2008/10/28 | 170 | 178 | 165 | 178 | 78,000 |
| 2008/10/27 | 178 | 179 | 165 | 165 | 117,000 |
| 2008/10/24 | 193 | 196 | 183 | 188 | 89,000 |
| 2008/10/23 | 192 | 194 | 185 | 194 | 50,000 |
| 2008/10/22 | 204 | 208 | 200 | 200 | 57,000 |
| 2008/10/21 | 217 | 217 | 212 | 214 | 42,000 |
| 2008/10/20 | 197 | 212 | 196 | 212 | 52,000 |
| 2008/10/17 | 195 | 202 | 191 | 201 | 86,000 |
| 2008/10/16 | 200 | 200 | 182 | 190 | 141,000 |
| 2008/10/15 | 201 | 209 | 195 | 209 | 51,000 |
| 2008/10/14 | 221 | 221 | 200 | 201 | 145,000 |
| 2008/10/10 | 173 | 176 | 160 | 176 | 137,000 |
| 2008/10/09 | 190 | 195 | 181 | 185 | 110,000 |
| 2008/10/08 | 195 | 206 | 185 | 189 | 87,000 |
| 2008/10/07 | 197 | 215 | 197 | 213 | 70,000 |
| 2008/10/06 | 233 | 239 | 227 | 227 | 40,000 |
| 2008/10/03 | 257 | 257 | 244 | 244 | 52,000 |
| 2008/10/02 | 269 | 274 | 264 | 265 | 128,000 |
| 2008/10/01 | 266 | 274 | 265 | 269 | 43,000 |
| 2008/09/30 | 261 | 266 | 261 | 262 | 57,000 |
| 2008/09/29 | 280 | 294 | 280 | 281 | 30,000 |
| 2008/09/26 | 297 | 297 | 280 | 282 | 66,000 |
| 2008/09/25 | 302 | 303 | 290 | 300 | 40,000 |
| 2008/09/24 | 299 | 309 | 295 | 306 | 38,000 |
| 2008/09/22 | 318 | 318 | 295 | 303 | 55,000 |
| 2008/09/19 | 300 | 316 | 294 | 308 | 155,000 |
| 2008/09/18 | 269 | 295 | 266 | 291 | 86,000 |
| 2008/09/17 | 278 | 283 | 269 | 276 | 69,000 |
| 2008/09/16 | 275 | 275 | 269 | 273 | 65,000 |
| 2008/09/12 | 284 | 293 | 284 | 292 | 56,000 |
| 2008/09/11 | 282 | 289 | 277 | 288 | 85,000 |
| 2008/09/10 | 278 | 288 | 272 | 286 | 42,000 |
| 2008/09/09 | 289 | 289 | 280 | 282 | 24,000 |
| 2008/09/08 | 280 | 292 | 280 | 288 | 35,000 |
| 2008/09/05 | 285 | 285 | 271 | 282 | 65,000 |
| 2008/09/04 | 298 | 304 | 298 | 299 | 23,000 |
| 2008/09/03 | 297 | 304 | 297 | 299 | 23,000 |
| 2008/09/02 | 311 | 311 | 302 | 302 | 19,000 |
| 2008/09/01 | 316 | 316 | 309 | 310 | 24,000 |
| 2008/08/29 | 312 | 319 | 312 | 317 | 34,000 |
| 2008/08/28 | 316 | 318 | 313 | 313 | 19,000 |
| 2008/08/27 | 325 | 326 | 315 | 315 | 27,000 |
| 2008/08/26 | 321 | 326 | 316 | 326 | 24,000 |
| 2008/08/25 | 322 | 326 | 321 | 324 | 12,000 |
| 2008/08/22 | 322 | 324 | 313 | 324 | 30,000 |
| 2008/08/21 | 324 | 324 | 315 | 317 | 17,000 |
| 2008/08/20 | 315 | 319 | 313 | 319 | 37,000 |
| 2008/08/19 | 321 | 325 | 316 | 325 | 39,000 |
| 2008/08/18 | 318 | 326 | 318 | 326 | 52,000 |
| 2008/08/15 | 314 | 316 | 313 | 313 | 25,000 |
| 2008/08/14 | 316 | 318 | 312 | 314 | 56,000 |
| 2008/08/13 | 330 | 334 | 320 | 320 | 27,000 |
| 2008/08/12 | 334 | 336 | 331 | 332 | 38,000 |
| 2008/08/11 | 337 | 342 | 333 | 334 | 46,000 |
| 2008/08/08 | 344 | 347 | 333 | 333 | 157,000 |
| 2008/08/07 | 359 | 359 | 349 | 352 | 30,000 |
| 2008/08/06 | 358 | 368 | 356 | 363 | 48,000 |
| 2008/08/05 | 354 | 359 | 352 | 353 | 21,000 |
| 2008/08/04 | 371 | 371 | 354 | 354 | 28,000 |
| 2008/08/01 | 375 | 378 | 367 | 376 | 39,000 |
| 2008/07/31 | 360 | 388 | 360 | 379 | 129,000 |
| 2008/07/30 | 354 | 365 | 354 | 364 | 38,000 |
| 2008/07/29 | 353 | 353 | 340 | 350 | 41,000 |
| 2008/07/28 | 353 | 359 | 352 | 353 | 12,000 |
| 2008/07/25 | 358 | 358 | 348 | 353 | 23,000 |
| 2008/07/24 | 348 | 359 | 348 | 359 | 107,000 |
| 2008/07/23 | 347 | 359 | 347 | 350 | 30,000 |
| 2008/07/22 | 364 | 364 | 344 | 352 | 23,000 |
| 2008/07/18 | 361 | 366 | 351 | 354 | 23,000 |
| 2008/07/17 | 352 | 362 | 347 | 356 | 30,000 |
| 2008/07/16 | 356 | 356 | 348 | 351 | 35,000 |
| 2008/07/15 | 356 | 359 | 344 | 351 | 78,000 |
| 2008/07/14 | 351 | 358 | 348 | 351 | 51,000 |
| 2008/07/11 | 349 | 354 | 346 | 351 | 52,000 |
| 2008/07/10 | 349 | 359 | 349 | 354 | 43,000 |
| 2008/07/09 | 357 | 362 | 348 | 350 | 39,000 |
| 2008/07/08 | 367 | 367 | 355 | 355 | 37,000 |
| 2008/07/07 | 357 | 368 | 357 | 367 | 33,000 |
| 2008/07/04 | 364 | 370 | 361 | 362 | 34,000 |
| 2008/07/03 | 358 | 359 | 352 | 359 | 39,000 |
| 2008/07/02 | 379 | 379 | 371 | 373 | 20,000 |
| 2008/07/01 | 383 | 387 | 382 | 383 | 49,000 |
| 2008/06/30 | 372 | 385 | 372 | 378 | 66,000 |
| 2008/06/27 | 381 | 386 | 378 | 381 | 38,000 |
| 2008/06/26 | 392 | 392 | 381 | 386 | 40,000 |
| 2008/06/25 | 385 | 392 | 377 | 388 | 73,000 |
| 2008/06/24 | 379 | 387 | 379 | 385 | 32,000 |
| 2008/06/23 | 388 | 391 | 381 | 387 | 19,000 |
| 2008/06/20 | 392 | 392 | 387 | 389 | 35,000 |
| 2008/06/19 | 397 | 400 | 391 | 392 | 45,000 |
| 2008/06/18 | 402 | 403 | 397 | 402 | 70,000 |
| 2008/06/17 | 399 | 404 | 395 | 404 | 47,000 |
| 2008/06/16 | 399 | 403 | 397 | 401 | 50,000 |
| 2008/06/13 | 393 | 394 | 383 | 389 | 99,000 |
| 2008/06/12 | 387 | 393 | 378 | 390 | 139,000 |
| 2008/06/11 | 393 | 393 | 381 | 388 | 68,000 |
| 2008/06/10 | 402 | 404 | 391 | 393 | 55,000 |
| 2008/06/09 | 396 | 400 | 384 | 397 | 62,000 |
| 2008/06/06 | 399 | 406 | 393 | 404 | 127,000 |
| 2008/06/05 | 393 | 401 | 389 | 401 | 75,000 |
| 2008/06/04 | 387 | 395 | 386 | 393 | 86,000 |
| 2008/06/03 | 390 | 392 | 383 | 386 | 103,000 |
| 2008/06/02 | 379 | 388 | 379 | 388 | 85,000 |
| 2008/05/30 | 365 | 379 | 365 | 375 | 88,000 |
| 2008/05/29 | 362 | 371 | 360 | 367 | 43,000 |
| 2008/05/28 | 372 | 376 | 359 | 361 | 79,000 |
| 2008/05/27 | 373 | 378 | 371 | 377 | 49,000 |
| 2008/05/26 | 371 | 379 | 371 | 378 | 91,000 |
| 2008/05/23 | 376 | 382 | 371 | 376 | 119,000 |
| 2008/05/22 | 368 | 377 | 368 | 374 | 102,000 |
| 2008/05/21 | 370 | 373 | 363 | 373 | 102,000 |
| 2008/05/20 | 373 | 375 | 370 | 373 | 65,000 |
| 2008/05/19 | 369 | 374 | 368 | 373 | 72,000 |
| 2008/05/16 | 372 | 372 | 366 | 369 | 113,000 |
| 2008/05/15 | 380 | 380 | 367 | 367 | 153,000 |
| 2008/05/14 | 340 | 368 | 336 | 366 | 254,000 |
| 2008/05/13 | 339 | 342 | 339 | 339 | 51,000 |
| 2008/05/12 | 346 | 346 | 338 | 342 | 66,000 |
| 2008/05/09 | 353 | 353 | 348 | 348 | 61,000 |
| 2008/05/08 | 345 | 350 | 345 | 346 | 82,000 |
| 2008/05/07 | 341 | 346 | 341 | 345 | 82,000 |
| 2008/05/02 | 335 | 340 | 335 | 335 | 103,000 |
| 2008/05/01 | 345 | 345 | 339 | 339 | 140,000 |
| 2008/04/30 | 354 | 356 | 346 | 347 | 110,000 |
| 2008/04/28 | 340 | 355 | 340 | 350 | 116,000 |
| 2008/04/25 | 340 | 346 | 340 | 344 | 77,000 |
| 2008/04/24 | 338 | 345 | 334 | 342 | 123,000 |
| 2008/04/23 | 332 | 346 | 332 | 341 | 61,000 |
| 2008/04/22 | 343 | 344 | 338 | 341 | 68,000 |
| 2008/04/21 | 340 | 348 | 340 | 341 | 48,000 |
| 2008/04/18 | 334 | 334 | 329 | 333 | 52,000 |
| 2008/04/17 | 329 | 333 | 328 | 329 | 70,000 |
| 2008/04/16 | 329 | 331 | 323 | 323 | 34,000 |
| 2008/04/15 | 320 | 323 | 315 | 322 | 39,000 |
| 2008/04/14 | 322 | 322 | 315 | 315 | 35,000 |
| 2008/04/11 | 316 | 324 | 316 | 322 | 35,000 |
| 2008/04/10 | 320 | 320 | 312 | 314 | 67,000 |
| 2008/04/09 | 337 | 337 | 321 | 324 | 82,000 |
| 2008/04/08 | 347 | 347 | 336 | 338 | 53,000 |
| 2008/04/07 | 335 | 350 | 335 | 347 | 59,000 |
| 2008/04/04 | 346 | 347 | 343 | 344 | 28,000 |
| 2008/04/03 | 343 | 346 | 339 | 345 | 55,000 |
| 2008/04/02 | 339 | 349 | 331 | 340 | 60,000 |
| 2008/04/01 | 328 | 340 | 328 | 333 | 62,000 |
| 2008/03/31 | 340 | 341 | 329 | 333 | 96,000 |
| 2008/03/28 | 337 | 345 | 336 | 342 | 33,000 |
| 2008/03/27 | 342 | 344 | 335 | 340 | 60,000 |
| 2008/03/26 | 338 | 346 | 336 | 342 | 48,000 |
| 2008/03/25 | 343 | 344 | 336 | 344 | 71,000 |
| 2008/03/24 | 332 | 341 | 332 | 338 | 66,000 |
| 2008/03/21 | 334 | 335 | 328 | 335 | 72,000 |
| 2008/03/19 | 328 | 330 | 322 | 330 | 62,000 |
| 2008/03/18 | 309 | 321 | 309 | 314 | 69,000 |
| 2008/03/17 | 326 | 326 | 305 | 311 | 114,000 |
| 2008/03/14 | 329 | 336 | 327 | 328 | 96,000 |
| 2008/03/13 | 333 | 342 | 330 | 334 | 151,000 |
| 2008/03/12 | 351 | 351 | 338 | 338 | 73,000 |
| 2008/03/11 | 309 | 339 | 309 | 333 | 165,000 |
| 2008/03/10 | 334 | 335 | 318 | 323 | 134,000 |
| 2008/03/07 | 358 | 364 | 348 | 349 | 116,000 |
| 2008/03/06 | 363 | 374 | 363 | 370 | 63,000 |
| 2008/03/05 | 368 | 369 | 361 | 365 | 107,000 |
| 2008/03/04 | 362 | 368 | 362 | 364 | 115,000 |
| 2008/03/03 | 370 | 372 | 365 | 369 | 187,000 |
| 2008/02/29 | 386 | 389 | 382 | 388 | 172,000 |
| 2008/02/28 | 387 | 393 | 385 | 391 | 218,000 |
| 2008/02/27 | 383 | 391 | 383 | 387 | 217,000 |
| 2008/02/26 | 409 | 410 | 376 | 376 | 455,000 |
| 2008/02/25 | 402 | 410 | 398 | 408 | 192,000 |
| 2008/02/22 | 392 | 405 | 392 | 402 | 165,000 |
| 2008/02/21 | 395 | 406 | 395 | 406 | 108,000 |
| 2008/02/20 | 399 | 402 | 390 | 390 | 166,000 |
| 2008/02/19 | 400 | 408 | 397 | 406 | 168,000 |
| 2008/02/18 | 404 | 412 | 400 | 403 | 239,000 |
| 2008/02/15 | 402 | 407 | 395 | 403 | 139,000 |
| 2008/02/14 | 387 | 402 | 386 | 402 | 225,000 |
| 2008/02/13 | 375 | 386 | 375 | 382 | 107,000 |
| 2008/02/12 | 360 | 371 | 355 | 369 | 200,000 |
| 2008/02/08 | 381 | 386 | 362 | 363 | 255,000 |
| 2008/02/07 | 387 | 393 | 376 | 385 | 225,000 |
| 2008/02/06 | 390 | 392 | 385 | 391 | 191,000 |
| 2008/02/05 | 400 | 409 | 399 | 404 | 165,000 |
| 2008/02/04 | 398 | 405 | 397 | 401 | 190,000 |
| 2008/02/01 | 397 | 406 | 389 | 390 | 388,000 |
| 2008/01/31 | 346 | 390 | 343 | 390 | 253,000 |
| 2008/01/30 | 357 | 368 | 351 | 351 | 155,000 |
| 2008/01/29 | 357 | 362 | 356 | 357 | 100,000 |
| 2008/01/28 | 350 | 360 | 350 | 356 | 115,000 |
| 2008/01/25 | 349 | 355 | 335 | 355 | 254,000 |
| 2008/01/24 | 324 | 342 | 322 | 339 | 265,000 |
| 2008/01/23 | 318 | 321 | 311 | 319 | 175,000 |
| 2008/01/22 | 311 | 319 | 305 | 305 | 302,000 |
| 2008/01/21 | 328 | 331 | 321 | 324 | 229,000 |
| 2008/01/18 | 320 | 340 | 316 | 338 | 246,000 |
| 2008/01/17 | 315 | 332 | 313 | 330 | 265,000 |
| 2008/01/16 | 312 | 324 | 311 | 315 | 433,000 |
| 2008/01/15 | 340 | 340 | 315 | 333 | 383,000 |
| 2008/01/11 | 335 | 346 | 326 | 345 | 351,000 |
| 2008/01/10 | 330 | 335 | 325 | 335 | 308,000 |
| 2008/01/09 | 313 | 329 | 313 | 328 | 249,000 |
| 2008/01/08 | 309 | 319 | 309 | 316 | 134,000 |
| 2008/01/07 | 316 | 317 | 308 | 311 | 262,000 |
| 2008/01/04 | 330 | 330 | 315 | 316 | 112,000 |