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 |
|---|---|---|---|---|---|
| 2010/12/30 | 341 | 344 | 337 | 339 | 35,000 |
| 2010/12/29 | 342 | 345 | 342 | 344 | 40,000 |
| 2010/12/28 | 337 | 343 | 337 | 341 | 22,000 |
| 2010/12/27 | 336 | 340 | 335 | 340 | 21,000 |
| 2010/12/24 | 343 | 343 | 338 | 338 | 27,000 |
| 2010/12/22 | 338 | 343 | 338 | 343 | 46,000 |
| 2010/12/21 | 339 | 339 | 337 | 337 | 33,000 |
| 2010/12/20 | 334 | 339 | 334 | 338 | 52,000 |
| 2010/12/17 | 338 | 339 | 335 | 337 | 51,000 |
| 2010/12/16 | 337 | 339 | 334 | 338 | 24,000 |
| 2010/12/15 | 337 | 340 | 336 | 338 | 36,000 |
| 2010/12/14 | 333 | 337 | 333 | 336 | 38,000 |
| 2010/12/13 | 331 | 335 | 329 | 335 | 42,000 |
| 2010/12/10 | 332 | 334 | 331 | 332 | 87,000 |
| 2010/12/09 | 329 | 331 | 325 | 331 | 64,000 |
| 2010/12/08 | 325 | 327 | 322 | 327 | 33,000 |
| 2010/12/07 | 329 | 329 | 317 | 323 | 39,000 |
| 2010/12/06 | 323 | 327 | 315 | 323 | 26,000 |
| 2010/12/03 | 325 | 325 | 319 | 320 | 38,000 |
| 2010/12/02 | 334 | 334 | 319 | 320 | 92,000 |
| 2010/12/01 | 307 | 320 | 307 | 319 | 114,000 |
| 2010/11/30 | 317 | 322 | 308 | 310 | 104,000 |
| 2010/11/29 | 317 | 320 | 314 | 317 | 65,000 |
| 2010/11/26 | 319 | 319 | 316 | 317 | 19,000 |
| 2010/11/25 | 316 | 320 | 315 | 318 | 51,000 |
| 2010/11/24 | 305 | 325 | 302 | 318 | 116,000 |
| 2010/11/22 | 308 | 310 | 304 | 310 | 29,000 |
| 2010/11/19 | 312 | 312 | 304 | 307 | 49,000 |
| 2010/11/18 | 300 | 311 | 300 | 311 | 49,000 |
| 2010/11/17 | 300 | 304 | 300 | 301 | 39,000 |
| 2010/11/16 | 307 | 307 | 299 | 299 | 69,000 |
| 2010/11/15 | 306 | 308 | 305 | 305 | 37,000 |
| 2010/11/12 | 303 | 309 | 301 | 306 | 68,000 |
| 2010/11/11 | 295 | 307 | 295 | 303 | 127,000 |
| 2010/11/10 | 290 | 294 | 287 | 294 | 74,000 |
| 2010/11/09 | 293 | 294 | 288 | 293 | 59,000 |
| 2010/11/08 | 289 | 297 | 287 | 292 | 100,000 |
| 2010/11/05 | 275 | 297 | 275 | 291 | 174,000 |
| 2010/11/04 | 275 | 276 | 272 | 275 | 67,000 |
| 2010/11/02 | 278 | 278 | 271 | 272 | 96,000 |
| 2010/11/01 | 270 | 277 | 265 | 274 | 279,000 |
| 2010/10/29 | 246 | 270 | 243 | 265 | 339,000 |
| 2010/10/28 | 252 | 252 | 243 | 243 | 118,000 |
| 2010/10/27 | 246 | 255 | 246 | 252 | 109,000 |
| 2010/10/26 | 232 | 250 | 232 | 243 | 275,000 |
| 2010/10/25 | 245 | 248 | 232 | 233 | 76,000 |
| 2010/10/22 | 236 | 241 | 236 | 237 | 38,000 |
| 2010/10/21 | 233 | 239 | 232 | 233 | 54,000 |
| 2010/10/20 | 233 | 234 | 227 | 230 | 52,000 |
| 2010/10/19 | 234 | 238 | 234 | 237 | 31,000 |
| 2010/10/18 | 229 | 236 | 226 | 232 | 58,000 |
| 2010/10/15 | 237 | 237 | 230 | 231 | 71,000 |
| 2010/10/14 | 243 | 244 | 234 | 239 | 79,000 |
| 2010/10/13 | 246 | 246 | 242 | 243 | 56,000 |
| 2010/10/12 | 267 | 267 | 245 | 246 | 83,000 |
| 2010/10/08 | 271 | 271 | 267 | 268 | 32,000 |
| 2010/10/07 | 272 | 276 | 267 | 274 | 22,000 |
| 2010/10/06 | 270 | 275 | 268 | 275 | 51,000 |
| 2010/10/05 | 269 | 272 | 264 | 272 | 36,000 |
| 2010/10/04 | 283 | 284 | 272 | 277 | 26,000 |
| 2010/10/01 | 291 | 291 | 279 | 285 | 26,000 |
| 2010/09/30 | 300 | 300 | 291 | 292 | 22,000 |
| 2010/09/29 | 296 | 300 | 296 | 300 | 23,000 |
| 2010/09/28 | 295 | 307 | 295 | 301 | 24,000 |
| 2010/09/27 | 295 | 299 | 295 | 299 | 14,000 |
| 2010/09/24 | 292 | 300 | 292 | 297 | 19,000 |
| 2010/09/22 | 294 | 300 | 294 | 297 | 29,000 |
| 2010/09/21 | 304 | 304 | 302 | 302 | 10,000 |
| 2010/09/17 | 298 | 304 | 298 | 304 | 25,000 |
| 2010/09/16 | 297 | 306 | 294 | 295 | 36,000 |
| 2010/09/15 | 290 | 299 | 290 | 296 | 25,000 |
| 2010/09/14 | 293 | 293 | 284 | 289 | 22,000 |
| 2010/09/13 | 296 | 297 | 291 | 295 | 18,000 |
| 2010/09/10 | 293 | 296 | 286 | 296 | 60,000 |
| 2010/09/09 | 286 | 286 | 285 | 285 | 8,000 |
| 2010/09/08 | 287 | 288 | 285 | 285 | 24,000 |
| 2010/09/07 | 285 | 291 | 285 | 290 | 20,000 |
| 2010/09/06 | 283 | 289 | 283 | 289 | 13,000 |
| 2010/09/03 | 287 | 294 | 283 | 283 | 17,000 |
| 2010/09/02 | 290 | 290 | 283 | 287 | 34,000 |
| 2010/09/01 | 291 | 292 | 287 | 288 | 32,000 |
| 2010/08/31 | 303 | 305 | 292 | 293 | 34,000 |
| 2010/08/30 | 296 | 308 | 296 | 307 | 42,000 |
| 2010/08/27 | 284 | 293 | 284 | 293 | 17,000 |
| 2010/08/26 | 295 | 295 | 281 | 288 | 43,000 |
| 2010/08/25 | 290 | 302 | 290 | 295 | 29,000 |
| 2010/08/24 | 297 | 298 | 294 | 295 | 21,000 |
| 2010/08/23 | 306 | 306 | 292 | 297 | 35,000 |
| 2010/08/20 | 317 | 317 | 304 | 306 | 38,000 |
| 2010/08/19 | 317 | 317 | 317 | 317 | 16,000 |
| 2010/08/18 | 316 | 318 | 316 | 317 | 20,000 |
| 2010/08/17 | 320 | 322 | 313 | 315 | 44,000 |
| 2010/08/16 | 321 | 324 | 321 | 322 | 44,000 |
| 2010/08/13 | 323 | 323 | 320 | 321 | 13,000 |
| 2010/08/12 | 317 | 326 | 317 | 323 | 38,000 |
| 2010/08/11 | 317 | 327 | 314 | 325 | 74,000 |
| 2010/08/10 | 323 | 324 | 318 | 322 | 35,000 |
| 2010/08/09 | 320 | 321 | 318 | 319 | 22,000 |
| 2010/08/06 | 320 | 323 | 315 | 323 | 26,000 |
| 2010/08/05 | 324 | 325 | 322 | 322 | 32,000 |
| 2010/08/04 | 329 | 330 | 323 | 324 | 25,000 |
| 2010/08/03 | 333 | 333 | 327 | 329 | 37,000 |
| 2010/08/02 | 327 | 342 | 327 | 334 | 24,000 |
| 2010/07/30 | 334 | 345 | 330 | 330 | 39,000 |
| 2010/07/29 | 337 | 341 | 337 | 337 | 33,000 |
| 2010/07/28 | 329 | 337 | 329 | 335 | 17,000 |
| 2010/07/27 | 325 | 330 | 325 | 328 | 14,000 |
| 2010/07/26 | 331 | 331 | 325 | 328 | 11,000 |
| 2010/07/23 | 323 | 325 | 323 | 324 | 20,000 |
| 2010/07/22 | 318 | 327 | 318 | 320 | 27,000 |
| 2010/07/21 | 319 | 322 | 316 | 322 | 29,000 |
| 2010/07/20 | 311 | 322 | 311 | 317 | 33,000 |
| 2010/07/16 | 328 | 328 | 315 | 317 | 29,000 |
| 2010/07/15 | 329 | 329 | 319 | 324 | 21,000 |
| 2010/07/14 | 323 | 325 | 321 | 322 | 11,000 |
| 2010/07/13 | 321 | 327 | 320 | 321 | 38,000 |
| 2010/07/12 | 315 | 322 | 315 | 321 | 49,000 |
| 2010/07/09 | 324 | 329 | 324 | 328 | 28,000 |
| 2010/07/08 | 320 | 325 | 320 | 324 | 36,000 |
| 2010/07/07 | 323 | 323 | 317 | 318 | 32,000 |
| 2010/07/06 | 316 | 328 | 314 | 323 | 30,000 |
| 2010/07/05 | 312 | 318 | 310 | 318 | 44,000 |
| 2010/07/02 | 312 | 319 | 312 | 318 | 27,000 |
| 2010/07/01 | 330 | 330 | 312 | 317 | 53,000 |
| 2010/06/30 | 314 | 323 | 313 | 322 | 54,000 |
| 2010/06/29 | 323 | 326 | 315 | 320 | 35,000 |
| 2010/06/28 | 316 | 326 | 316 | 326 | 24,000 |
| 2010/06/25 | 332 | 333 | 322 | 324 | 45,000 |
| 2010/06/24 | 343 | 343 | 333 | 340 | 48,000 |
| 2010/06/23 | 345 | 347 | 344 | 347 | 39,000 |
| 2010/06/22 | 340 | 348 | 339 | 345 | 34,000 |
| 2010/06/21 | 340 | 345 | 336 | 345 | 51,000 |
| 2010/06/18 | 333 | 338 | 331 | 338 | 17,000 |
| 2010/06/17 | 343 | 343 | 335 | 335 | 19,000 |
| 2010/06/16 | 338 | 341 | 336 | 339 | 34,000 |
| 2010/06/15 | 334 | 334 | 324 | 330 | 26,000 |
| 2010/06/14 | 329 | 332 | 327 | 332 | 40,000 |
| 2010/06/11 | 330 | 330 | 321 | 324 | 64,000 |
| 2010/06/10 | 322 | 322 | 315 | 322 | 49,000 |
| 2010/06/09 | 320 | 322 | 319 | 322 | 66,000 |
| 2010/06/08 | 324 | 326 | 320 | 320 | 57,000 |
| 2010/06/07 | 327 | 328 | 322 | 323 | 63,000 |
| 2010/06/04 | 342 | 342 | 334 | 339 | 42,000 |
| 2010/06/03 | 338 | 347 | 338 | 346 | 43,000 |
| 2010/06/02 | 330 | 337 | 330 | 337 | 69,000 |
| 2010/06/01 | 340 | 340 | 335 | 338 | 25,000 |
| 2010/05/31 | 332 | 345 | 332 | 343 | 81,000 |
| 2010/05/28 | 333 | 335 | 327 | 331 | 74,000 |
| 2010/05/27 | 319 | 330 | 318 | 330 | 95,000 |
| 2010/05/26 | 324 | 332 | 320 | 325 | 93,000 |
| 2010/05/25 | 334 | 342 | 322 | 327 | 148,000 |
| 2010/05/24 | 333 | 336 | 325 | 336 | 89,000 |
| 2010/05/21 | 326 | 340 | 319 | 333 | 170,000 |
| 2010/05/20 | 345 | 354 | 337 | 342 | 171,000 |
| 2010/05/19 | 327 | 361 | 327 | 350 | 334,000 |
| 2010/05/18 | 349 | 354 | 335 | 341 | 229,000 |
| 2010/05/17 | 357 | 360 | 344 | 352 | 175,000 |
| 2010/05/14 | 377 | 377 | 356 | 365 | 159,000 |
| 2010/05/13 | 379 | 380 | 370 | 376 | 137,000 |
| 2010/05/12 | 380 | 385 | 353 | 368 | 314,000 |
| 2010/05/11 | 380 | 388 | 373 | 383 | 352,000 |
| 2010/05/10 | 351 | 365 | 348 | 365 | 243,000 |
| 2010/05/07 | 348 | 364 | 337 | 343 | 539,000 |
| 2010/05/06 | 335 | 364 | 332 | 356 | 376,000 |
| 2010/04/30 | 344 | 348 | 337 | 340 | 232,000 |
| 2010/04/28 | 325 | 341 | 324 | 338 | 279,000 |
| 2010/04/27 | 317 | 339 | 314 | 335 | 640,000 |
| 2010/04/26 | 283 | 333 | 283 | 317 | 918,000 |
| 2010/04/23 | 278 | 284 | 278 | 282 | 13,000 |
| 2010/04/22 | 287 | 287 | 278 | 282 | 65,000 |
| 2010/04/21 | 280 | 284 | 279 | 284 | 40,000 |
| 2010/04/20 | 278 | 281 | 277 | 280 | 35,000 |
| 2010/04/19 | 277 | 283 | 274 | 281 | 84,000 |
| 2010/04/16 | 290 | 297 | 281 | 283 | 120,000 |
| 2010/04/15 | 290 | 291 | 286 | 287 | 42,000 |
| 2010/04/14 | 299 | 299 | 285 | 287 | 53,000 |
| 2010/04/13 | 300 | 300 | 293 | 295 | 33,000 |
| 2010/04/12 | 303 | 305 | 296 | 297 | 79,000 |
| 2010/04/09 | 289 | 298 | 289 | 298 | 82,000 |
| 2010/04/08 | 293 | 295 | 290 | 291 | 62,000 |
| 2010/04/07 | 293 | 294 | 291 | 292 | 67,000 |
| 2010/04/06 | 295 | 296 | 289 | 291 | 87,000 |
| 2010/04/05 | 287 | 290 | 285 | 290 | 44,000 |
| 2010/04/02 | 290 | 290 | 285 | 287 | 43,000 |
| 2010/04/01 | 282 | 289 | 275 | 289 | 97,000 |
| 2010/03/31 | 287 | 294 | 280 | 283 | 108,000 |
| 2010/03/30 | 288 | 297 | 288 | 289 | 134,000 |
| 2010/03/29 | 288 | 290 | 284 | 290 | 69,000 |
| 2010/03/26 | 287 | 290 | 284 | 288 | 70,000 |
| 2010/03/25 | 288 | 288 | 281 | 284 | 124,000 |
| 2010/03/24 | 290 | 292 | 285 | 288 | 169,000 |
| 2010/03/23 | 283 | 289 | 282 | 285 | 133,000 |
| 2010/03/19 | 277 | 279 | 275 | 275 | 65,000 |
| 2010/03/18 | 275 | 278 | 275 | 277 | 90,000 |
| 2010/03/17 | 273 | 277 | 273 | 275 | 154,000 |
| 2010/03/16 | 276 | 292 | 273 | 273 | 335,000 |
| 2010/03/15 | 277 | 277 | 271 | 273 | 74,000 |
| 2010/03/12 | 277 | 277 | 274 | 275 | 79,000 |
| 2010/03/11 | 274 | 278 | 274 | 277 | 64,000 |
| 2010/03/10 | 283 | 284 | 272 | 272 | 83,000 |
| 2010/03/09 | 280 | 281 | 277 | 281 | 49,000 |
| 2010/03/08 | 281 | 282 | 278 | 280 | 64,000 |
| 2010/03/05 | 273 | 277 | 271 | 275 | 72,000 |
| 2010/03/04 | 277 | 277 | 272 | 272 | 46,000 |
| 2010/03/03 | 276 | 277 | 270 | 274 | 110,000 |
| 2010/03/02 | 266 | 275 | 266 | 275 | 114,000 |
| 2010/03/01 | 273 | 274 | 266 | 267 | 62,000 |
| 2010/02/26 | 270 | 271 | 268 | 270 | 78,000 |
| 2010/02/25 | 268 | 274 | 267 | 273 | 96,000 |
| 2010/02/24 | 268 | 275 | 268 | 270 | 116,000 |
| 2010/02/23 | 281 | 282 | 276 | 278 | 144,000 |
| 2010/02/22 | 280 | 288 | 279 | 287 | 274,000 |
| 2010/02/19 | 290 | 294 | 270 | 280 | 468,000 |
| 2010/02/18 | 272 | 286 | 269 | 283 | 356,000 |
| 2010/02/17 | 260 | 270 | 260 | 268 | 221,000 |
| 2010/02/16 | 255 | 260 | 255 | 259 | 180,000 |
| 2010/02/15 | 248 | 260 | 248 | 252 | 222,000 |
| 2010/02/12 | 248 | 249 | 242 | 245 | 126,000 |
| 2010/02/10 | 236 | 246 | 236 | 241 | 113,000 |
| 2010/02/09 | 232 | 240 | 232 | 236 | 80,000 |
| 2010/02/08 | 227 | 235 | 227 | 232 | 100,000 |
| 2010/02/05 | 228 | 230 | 224 | 227 | 71,000 |
| 2010/02/04 | 232 | 235 | 227 | 228 | 86,000 |
| 2010/02/03 | 227 | 236 | 227 | 230 | 126,000 |
| 2010/02/02 | 227 | 228 | 224 | 226 | 149,000 |
| 2010/02/01 | 218 | 227 | 216 | 227 | 269,000 |
| 2010/01/29 | 197 | 219 | 197 | 218 | 152,000 |
| 2010/01/28 | 196 | 204 | 195 | 203 | 57,000 |
| 2010/01/27 | 197 | 200 | 196 | 196 | 24,000 |
| 2010/01/26 | 200 | 203 | 197 | 197 | 24,000 |
| 2010/01/25 | 196 | 201 | 195 | 200 | 21,000 |
| 2010/01/22 | 204 | 204 | 200 | 201 | 28,000 |
| 2010/01/21 | 201 | 205 | 200 | 203 | 36,000 |
| 2010/01/20 | 207 | 207 | 201 | 201 | 33,000 |
| 2010/01/19 | 207 | 207 | 207 | 207 | 10,000 |
| 2010/01/18 | 207 | 207 | 206 | 207 | 17,000 |
| 2010/01/15 | 210 | 210 | 205 | 205 | 31,000 |
| 2010/01/14 | 210 | 210 | 206 | 206 | 11,000 |
| 2010/01/13 | 210 | 210 | 205 | 205 | 28,000 |
| 2010/01/12 | 205 | 209 | 205 | 209 | 13,000 |
| 2010/01/08 | 203 | 205 | 202 | 203 | 24,000 |
| 2010/01/07 | 206 | 206 | 205 | 205 | 6,000 |
| 2010/01/06 | 202 | 206 | 201 | 204 | 31,000 |
| 2010/01/05 | 206 | 206 | 200 | 200 | 27,000 |
| 2010/01/04 | 202 | 211 | 200 | 202 | 26,000 |