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 |
|---|---|---|---|---|---|
| 2009/12/30 | 205 | 205 | 198 | 198 | 30,000 |
| 2009/12/29 | 204 | 205 | 204 | 205 | 4,000 |
| 2009/12/28 | 203 | 204 | 202 | 204 | 26,000 |
| 2009/12/25 | 204 | 204 | 204 | 204 | 3,000 |
| 2009/12/24 | 203 | 207 | 203 | 203 | 20,000 |
| 2009/12/22 | 206 | 206 | 204 | 204 | 9,000 |
| 2009/12/21 | 204 | 205 | 202 | 203 | 14,000 |
| 2009/12/18 | 203 | 203 | 202 | 203 | 9,000 |
| 2009/12/17 | 207 | 207 | 205 | 207 | 25,000 |
| 2009/12/16 | 204 | 205 | 204 | 204 | 22,000 |
| 2009/12/15 | 207 | 207 | 198 | 201 | 30,000 |
| 2009/12/14 | 206 | 207 | 199 | 204 | 34,000 |
| 2009/12/11 | 201 | 206 | 201 | 205 | 47,000 |
| 2009/12/10 | 210 | 210 | 203 | 205 | 14,000 |
| 2009/12/09 | 210 | 211 | 205 | 208 | 19,000 |
| 2009/12/08 | 213 | 215 | 208 | 210 | 39,000 |
| 2009/12/07 | 217 | 217 | 201 | 213 | 31,000 |
| 2009/12/04 | 215 | 215 | 213 | 214 | 35,000 |
| 2009/12/03 | 214 | 215 | 213 | 214 | 50,000 |
| 2009/12/02 | 214 | 215 | 212 | 215 | 43,000 |
| 2009/12/01 | 211 | 212 | 209 | 212 | 48,000 |
| 2009/11/30 | 206 | 212 | 206 | 212 | 60,000 |
| 2009/11/27 | 212 | 212 | 197 | 204 | 92,000 |
| 2009/11/26 | 210 | 212 | 207 | 212 | 92,000 |
| 2009/11/25 | 209 | 210 | 209 | 210 | 73,000 |
| 2009/11/24 | 203 | 209 | 203 | 209 | 82,000 |
| 2009/11/20 | 205 | 206 | 204 | 206 | 53,000 |
| 2009/11/19 | 207 | 207 | 205 | 205 | 66,000 |
| 2009/11/18 | 205 | 208 | 203 | 207 | 71,000 |
| 2009/11/17 | 208 | 208 | 204 | 205 | 71,000 |
| 2009/11/16 | 206 | 209 | 206 | 208 | 59,000 |
| 2009/11/13 | 202 | 205 | 202 | 204 | 45,000 |
| 2009/11/12 | 204 | 205 | 200 | 200 | 54,000 |
| 2009/11/11 | 205 | 205 | 204 | 204 | 39,000 |
| 2009/11/10 | 203 | 206 | 203 | 205 | 59,000 |
| 2009/11/09 | 205 | 205 | 200 | 203 | 45,000 |
| 2009/11/06 | 203 | 203 | 199 | 200 | 61,000 |
| 2009/11/05 | 205 | 205 | 202 | 203 | 33,000 |
| 2009/11/04 | 202 | 205 | 199 | 202 | 60,000 |
| 2009/11/02 | 200 | 202 | 194 | 202 | 94,000 |
| 2009/10/30 | 191 | 202 | 187 | 196 | 62,000 |
| 2009/10/29 | 187 | 190 | 185 | 190 | 52,000 |
| 2009/10/28 | 191 | 194 | 187 | 187 | 22,000 |
| 2009/10/27 | 193 | 193 | 185 | 187 | 49,000 |
| 2009/10/26 | 194 | 194 | 190 | 194 | 19,000 |
| 2009/10/23 | 193 | 193 | 190 | 192 | 21,000 |
| 2009/10/22 | 190 | 195 | 189 | 190 | 28,000 |
| 2009/10/21 | 196 | 196 | 194 | 195 | 12,000 |
| 2009/10/20 | 196 | 198 | 194 | 195 | 21,000 |
| 2009/10/19 | 192 | 195 | 192 | 192 | 19,000 |
| 2009/10/16 | 193 | 194 | 187 | 188 | 19,000 |
| 2009/10/15 | 193 | 194 | 190 | 193 | 16,000 |
| 2009/10/14 | 194 | 196 | 186 | 190 | 40,000 |
| 2009/10/13 | 195 | 195 | 190 | 194 | 17,000 |
| 2009/10/09 | 193 | 193 | 191 | 193 | 9,000 |
| 2009/10/08 | 194 | 194 | 187 | 188 | 26,000 |
| 2009/10/07 | 187 | 191 | 187 | 191 | 16,000 |
| 2009/10/06 | 184 | 186 | 183 | 186 | 85,000 |
| 2009/10/05 | 193 | 193 | 189 | 189 | 10,000 |
| 2009/10/02 | 193 | 193 | 191 | 192 | 37,000 |
| 2009/10/01 | 198 | 199 | 195 | 196 | 13,000 |
| 2009/09/30 | 197 | 201 | 195 | 199 | 14,000 |
| 2009/09/29 | 199 | 202 | 194 | 197 | 42,000 |
| 2009/09/28 | 200 | 200 | 195 | 196 | 21,000 |
| 2009/09/25 | 198 | 202 | 197 | 199 | 28,000 |
| 2009/09/24 | 196 | 202 | 196 | 202 | 65,000 |
| 2009/09/18 | 194 | 195 | 193 | 194 | 44,000 |
| 2009/09/17 | 196 | 197 | 196 | 197 | 11,000 |
| 2009/09/16 | 200 | 200 | 196 | 196 | 31,000 |
| 2009/09/15 | 195 | 197 | 195 | 197 | 14,000 |
| 2009/09/14 | 197 | 197 | 195 | 196 | 38,000 |
| 2009/09/11 | 202 | 202 | 197 | 197 | 55,000 |
| 2009/09/10 | 197 | 199 | 197 | 198 | 13,000 |
| 2009/09/09 | 197 | 198 | 197 | 197 | 28,000 |
| 2009/09/08 | 198 | 199 | 197 | 198 | 21,000 |
| 2009/09/07 | 198 | 198 | 197 | 197 | 16,000 |
| 2009/09/04 | 198 | 199 | 197 | 199 | 31,000 |
| 2009/09/03 | 197 | 198 | 197 | 197 | 34,000 |
| 2009/09/02 | 201 | 201 | 197 | 197 | 44,000 |
| 2009/09/01 | 203 | 204 | 202 | 202 | 27,000 |
| 2009/08/31 | 204 | 205 | 202 | 204 | 23,000 |
| 2009/08/28 | 203 | 207 | 202 | 202 | 31,000 |
| 2009/08/27 | 207 | 207 | 202 | 202 | 41,000 |
| 2009/08/26 | 205 | 206 | 204 | 206 | 19,000 |
| 2009/08/25 | 204 | 206 | 204 | 204 | 24,000 |
| 2009/08/24 | 204 | 207 | 203 | 203 | 43,000 |
| 2009/08/21 | 205 | 205 | 200 | 202 | 56,000 |
| 2009/08/20 | 207 | 207 | 202 | 205 | 66,000 |
| 2009/08/19 | 204 | 206 | 203 | 205 | 44,000 |
| 2009/08/18 | 209 | 209 | 202 | 204 | 62,000 |
| 2009/08/17 | 214 | 214 | 208 | 210 | 42,000 |
| 2009/08/14 | 210 | 213 | 210 | 213 | 43,000 |
| 2009/08/13 | 205 | 210 | 205 | 210 | 45,000 |
| 2009/08/12 | 207 | 208 | 205 | 205 | 31,000 |
| 2009/08/11 | 208 | 208 | 206 | 208 | 28,000 |
| 2009/08/10 | 205 | 208 | 205 | 208 | 36,000 |
| 2009/08/07 | 207 | 207 | 205 | 206 | 20,000 |
| 2009/08/06 | 207 | 208 | 204 | 207 | 50,000 |
| 2009/08/05 | 209 | 209 | 206 | 208 | 64,000 |
| 2009/08/04 | 212 | 212 | 207 | 208 | 52,000 |
| 2009/08/03 | 212 | 212 | 207 | 210 | 106,000 |
| 2009/07/31 | 214 | 216 | 212 | 212 | 286,000 |
| 2009/07/30 | 213 | 214 | 210 | 213 | 160,000 |
| 2009/07/29 | 209 | 215 | 208 | 213 | 204,000 |
| 2009/07/28 | 211 | 212 | 207 | 209 | 193,000 |
| 2009/07/27 | 201 | 210 | 200 | 209 | 236,000 |
| 2009/07/24 | 199 | 199 | 195 | 198 | 97,000 |
| 2009/07/23 | 203 | 203 | 192 | 196 | 163,000 |
| 2009/07/22 | 204 | 206 | 202 | 202 | 62,000 |
| 2009/07/21 | 201 | 204 | 200 | 202 | 87,000 |
| 2009/07/17 | 205 | 206 | 196 | 198 | 252,000 |
| 2009/07/16 | 212 | 212 | 207 | 207 | 148,000 |
| 2009/07/15 | 221 | 225 | 206 | 210 | 667,000 |
| 2009/07/14 | 214 | 221 | 210 | 219 | 430,000 |
| 2009/07/13 | 216 | 216 | 206 | 209 | 102,000 |
| 2009/07/10 | 211 | 217 | 211 | 216 | 127,000 |
| 2009/07/09 | 213 | 213 | 207 | 211 | 80,000 |
| 2009/07/08 | 212 | 214 | 211 | 212 | 24,000 |
| 2009/07/07 | 213 | 219 | 210 | 212 | 91,000 |
| 2009/07/06 | 212 | 212 | 210 | 211 | 13,000 |
| 2009/07/03 | 211 | 213 | 210 | 213 | 25,000 |
| 2009/07/02 | 217 | 219 | 214 | 216 | 46,000 |
| 2009/07/01 | 218 | 218 | 214 | 217 | 47,000 |
| 2009/06/30 | 214 | 216 | 212 | 213 | 15,000 |
| 2009/06/29 | 217 | 217 | 211 | 212 | 37,000 |
| 2009/06/26 | 214 | 214 | 210 | 213 | 14,000 |
| 2009/06/25 | 208 | 214 | 207 | 210 | 53,000 |
| 2009/06/24 | 209 | 209 | 206 | 206 | 23,000 |
| 2009/06/23 | 214 | 214 | 204 | 207 | 56,000 |
| 2009/06/22 | 219 | 219 | 208 | 214 | 75,000 |
| 2009/06/19 | 218 | 218 | 214 | 214 | 7,000 |
| 2009/06/18 | 216 | 216 | 211 | 213 | 34,000 |
| 2009/06/17 | 220 | 220 | 218 | 219 | 21,000 |
| 2009/06/16 | 227 | 227 | 216 | 221 | 56,000 |
| 2009/06/15 | 227 | 228 | 226 | 228 | 38,000 |
| 2009/06/12 | 228 | 228 | 224 | 225 | 54,000 |
| 2009/06/11 | 226 | 226 | 220 | 223 | 46,000 |
| 2009/06/10 | 221 | 228 | 217 | 224 | 53,000 |
| 2009/06/09 | 223 | 223 | 215 | 215 | 44,000 |
| 2009/06/08 | 230 | 230 | 223 | 223 | 49,000 |
| 2009/06/05 | 223 | 228 | 223 | 225 | 25,000 |
| 2009/06/04 | 217 | 224 | 217 | 223 | 69,000 |
| 2009/06/03 | 224 | 224 | 220 | 221 | 25,000 |
| 2009/06/02 | 225 | 225 | 221 | 221 | 58,000 |
| 2009/06/01 | 208 | 219 | 208 | 217 | 37,000 |
| 2009/05/29 | 208 | 208 | 206 | 208 | 25,000 |
| 2009/05/28 | 204 | 208 | 204 | 208 | 24,000 |
| 2009/05/27 | 209 | 210 | 208 | 208 | 20,000 |
| 2009/05/26 | 207 | 212 | 207 | 210 | 18,000 |
| 2009/05/25 | 206 | 207 | 206 | 206 | 8,000 |
| 2009/05/22 | 204 | 210 | 200 | 206 | 22,000 |
| 2009/05/21 | 204 | 205 | 203 | 205 | 11,000 |
| 2009/05/20 | 200 | 207 | 200 | 205 | 53,000 |
| 2009/05/19 | 204 | 210 | 202 | 205 | 29,000 |
| 2009/05/18 | 208 | 208 | 202 | 204 | 27,000 |
| 2009/05/15 | 205 | 208 | 204 | 204 | 27,000 |
| 2009/05/14 | 205 | 210 | 204 | 204 | 50,000 |
| 2009/05/13 | 209 | 211 | 209 | 210 | 15,000 |
| 2009/05/12 | 214 | 214 | 210 | 211 | 27,000 |
| 2009/05/11 | 214 | 217 | 214 | 214 | 30,000 |
| 2009/05/08 | 208 | 220 | 206 | 211 | 62,000 |
| 2009/05/07 | 202 | 207 | 201 | 206 | 25,000 |
| 2009/05/01 | 198 | 204 | 198 | 199 | 28,000 |
| 2009/04/30 | 209 | 209 | 200 | 200 | 36,000 |
| 2009/04/28 | 202 | 205 | 198 | 199 | 32,000 |
| 2009/04/27 | 204 | 209 | 198 | 198 | 24,000 |
| 2009/04/24 | 207 | 207 | 202 | 202 | 56,000 |
| 2009/04/23 | 209 | 209 | 201 | 205 | 61,000 |
| 2009/04/22 | 212 | 213 | 208 | 209 | 33,000 |
| 2009/04/21 | 218 | 218 | 213 | 216 | 36,000 |
| 2009/04/20 | 217 | 221 | 214 | 221 | 45,000 |
| 2009/04/17 | 214 | 216 | 210 | 210 | 31,000 |
| 2009/04/16 | 216 | 222 | 209 | 209 | 39,000 |
| 2009/04/15 | 212 | 215 | 207 | 207 | 27,000 |
| 2009/04/14 | 212 | 215 | 209 | 210 | 60,000 |
| 2009/04/13 | 205 | 211 | 205 | 209 | 20,000 |
| 2009/04/10 | 206 | 206 | 201 | 201 | 45,000 |
| 2009/04/09 | 204 | 208 | 202 | 204 | 40,000 |
| 2009/04/08 | 219 | 219 | 209 | 209 | 14,000 |
| 2009/04/07 | 224 | 224 | 219 | 219 | 12,000 |
| 2009/04/06 | 227 | 227 | 221 | 223 | 47,000 |
| 2009/04/03 | 225 | 225 | 222 | 224 | 17,000 |
| 2009/04/02 | 218 | 223 | 218 | 220 | 30,000 |
| 2009/04/01 | 210 | 215 | 210 | 213 | 19,000 |
| 2009/03/31 | 210 | 219 | 210 | 215 | 24,000 |
| 2009/03/30 | 231 | 231 | 220 | 220 | 24,000 |
| 2009/03/27 | 227 | 229 | 226 | 228 | 28,000 |
| 2009/03/26 | 222 | 223 | 212 | 223 | 37,000 |
| 2009/03/25 | 215 | 224 | 211 | 220 | 42,000 |
| 2009/03/24 | 225 | 225 | 210 | 213 | 56,000 |
| 2009/03/23 | 205 | 217 | 205 | 211 | 26,000 |
| 2009/03/19 | 205 | 209 | 201 | 203 | 20,000 |
| 2009/03/18 | 196 | 207 | 196 | 202 | 50,000 |
| 2009/03/17 | 208 | 208 | 200 | 201 | 38,000 |
| 2009/03/16 | 202 | 205 | 202 | 204 | 26,000 |
| 2009/03/13 | 191 | 198 | 191 | 197 | 68,000 |
| 2009/03/12 | 194 | 195 | 194 | 195 | 8,000 |
| 2009/03/11 | 197 | 197 | 192 | 194 | 22,000 |
| 2009/03/10 | 191 | 195 | 191 | 195 | 11,000 |
| 2009/03/09 | 200 | 200 | 195 | 196 | 9,000 |
| 2009/03/06 | 196 | 201 | 195 | 200 | 44,000 |
| 2009/03/05 | 208 | 208 | 198 | 201 | 47,000 |
| 2009/03/04 | 192 | 207 | 192 | 207 | 19,000 |
| 2009/03/03 | 193 | 198 | 193 | 196 | 8,000 |
| 2009/03/02 | 186 | 194 | 186 | 193 | 23,000 |
| 2009/02/27 | 194 | 196 | 192 | 196 | 21,000 |
| 2009/02/26 | 191 | 198 | 186 | 191 | 91,000 |
| 2009/02/25 | 198 | 206 | 192 | 194 | 153,000 |
| 2009/02/24 | 195 | 196 | 187 | 193 | 36,000 |
| 2009/02/23 | 196 | 199 | 192 | 195 | 55,000 |
| 2009/02/20 | 211 | 212 | 200 | 200 | 39,000 |
| 2009/02/19 | 197 | 202 | 197 | 201 | 27,000 |
| 2009/02/18 | 205 | 205 | 196 | 198 | 24,000 |
| 2009/02/17 | 203 | 203 | 199 | 200 | 12,000 |
| 2009/02/16 | 202 | 203 | 197 | 203 | 37,000 |
| 2009/02/13 | 211 | 211 | 197 | 198 | 72,000 |
| 2009/02/12 | 200 | 206 | 200 | 202 | 27,000 |
| 2009/02/10 | 207 | 215 | 207 | 208 | 28,000 |
| 2009/02/09 | 216 | 220 | 212 | 212 | 30,000 |
| 2009/02/06 | 224 | 230 | 220 | 226 | 31,000 |
| 2009/02/05 | 220 | 226 | 217 | 224 | 51,000 |
| 2009/02/04 | 205 | 215 | 205 | 215 | 24,000 |
| 2009/02/03 | 205 | 210 | 205 | 208 | 14,000 |
| 2009/02/02 | 206 | 209 | 206 | 209 | 13,000 |
| 2009/01/30 | 208 | 208 | 205 | 206 | 15,000 |
| 2009/01/29 | 206 | 210 | 206 | 209 | 24,000 |
| 2009/01/28 | 216 | 216 | 205 | 207 | 34,000 |
| 2009/01/27 | 204 | 216 | 204 | 215 | 28,000 |
| 2009/01/26 | 203 | 207 | 201 | 202 | 19,000 |
| 2009/01/23 | 205 | 205 | 201 | 202 | 23,000 |
| 2009/01/22 | 206 | 206 | 200 | 205 | 12,000 |
| 2009/01/21 | 213 | 213 | 205 | 206 | 60,000 |
| 2009/01/20 | 215 | 215 | 213 | 213 | 4,000 |
| 2009/01/19 | 222 | 222 | 219 | 220 | 21,000 |
| 2009/01/16 | 221 | 221 | 213 | 220 | 50,000 |
| 2009/01/15 | 223 | 225 | 216 | 221 | 51,000 |
| 2009/01/14 | 229 | 229 | 211 | 218 | 21,000 |
| 2009/01/13 | 224 | 227 | 217 | 224 | 50,000 |
| 2009/01/09 | 235 | 235 | 224 | 224 | 35,000 |
| 2009/01/08 | 242 | 242 | 230 | 231 | 19,000 |
| 2009/01/07 | 234 | 244 | 234 | 244 | 47,000 |
| 2009/01/06 | 222 | 228 | 220 | 228 | 37,000 |
| 2009/01/05 | 215 | 220 | 215 | 217 | 13,000 |