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 |
|---|---|---|---|---|---|
| 2013/12/30 | 413 | 419 | 411 | 415 | 73,000 |
| 2013/12/27 | 410 | 416 | 410 | 415 | 30,000 |
| 2013/12/26 | 402 | 407 | 400 | 407 | 36,000 |
| 2013/12/25 | 399 | 399 | 395 | 397 | 58,000 |
| 2013/12/24 | 405 | 408 | 399 | 400 | 76,000 |
| 2013/12/20 | 408 | 410 | 407 | 408 | 38,000 |
| 2013/12/19 | 418 | 418 | 410 | 413 | 49,000 |
| 2013/12/18 | 410 | 416 | 410 | 413 | 41,000 |
| 2013/12/17 | 407 | 410 | 407 | 410 | 16,000 |
| 2013/12/16 | 412 | 412 | 407 | 409 | 35,000 |
| 2013/12/13 | 408 | 412 | 406 | 406 | 101,000 |
| 2013/12/12 | 409 | 410 | 408 | 410 | 14,000 |
| 2013/12/11 | 409 | 416 | 406 | 412 | 54,000 |
| 2013/12/10 | 415 | 415 | 404 | 412 | 51,000 |
| 2013/12/09 | 418 | 418 | 412 | 412 | 23,000 |
| 2013/12/06 | 414 | 415 | 409 | 413 | 39,000 |
| 2013/12/05 | 423 | 423 | 416 | 417 | 11,000 |
| 2013/12/04 | 417 | 423 | 417 | 421 | 59,000 |
| 2013/12/03 | 429 | 429 | 422 | 425 | 62,000 |
| 2013/12/02 | 428 | 428 | 424 | 425 | 23,000 |
| 2013/11/29 | 431 | 433 | 427 | 428 | 45,000 |
| 2013/11/28 | 440 | 440 | 426 | 435 | 83,000 |
| 2013/11/27 | 423 | 443 | 423 | 443 | 74,000 |
| 2013/11/26 | 430 | 430 | 427 | 430 | 11,000 |
| 2013/11/25 | 431 | 433 | 426 | 433 | 33,000 |
| 2013/11/22 | 427 | 433 | 426 | 433 | 64,000 |
| 2013/11/21 | 418 | 443 | 418 | 432 | 100,000 |
| 2013/11/20 | 414 | 418 | 414 | 417 | 37,000 |
| 2013/11/19 | 421 | 427 | 417 | 420 | 25,000 |
| 2013/11/18 | 424 | 424 | 419 | 421 | 22,000 |
| 2013/11/15 | 416 | 425 | 414 | 424 | 68,000 |
| 2013/11/14 | 410 | 414 | 410 | 414 | 19,000 |
| 2013/11/13 | 409 | 413 | 409 | 410 | 18,000 |
| 2013/11/12 | 405 | 413 | 405 | 409 | 33,000 |
| 2013/11/11 | 420 | 420 | 410 | 411 | 13,000 |
| 2013/11/08 | 416 | 416 | 414 | 414 | 22,000 |
| 2013/11/07 | 419 | 419 | 414 | 416 | 14,000 |
| 2013/11/06 | 414 | 418 | 414 | 418 | 16,000 |
| 2013/11/05 | 415 | 417 | 415 | 415 | 25,000 |
| 2013/11/01 | 421 | 422 | 411 | 413 | 54,000 |
| 2013/10/31 | 416 | 418 | 411 | 413 | 75,000 |
| 2013/10/30 | 427 | 429 | 416 | 422 | 61,000 |
| 2013/10/29 | 430 | 431 | 426 | 429 | 35,000 |
| 2013/10/28 | 430 | 430 | 426 | 430 | 68,000 |
| 2013/10/25 | 430 | 437 | 424 | 430 | 206,000 |
| 2013/10/24 | 393 | 452 | 389 | 420 | 437,000 |
| 2013/10/23 | 395 | 397 | 392 | 394 | 14,000 |
| 2013/10/22 | 392 | 397 | 392 | 395 | 22,000 |
| 2013/10/21 | 392 | 392 | 391 | 391 | 12,000 |
| 2013/10/18 | 389 | 393 | 387 | 387 | 19,000 |
| 2013/10/17 | 391 | 393 | 389 | 393 | 24,000 |
| 2013/10/16 | 387 | 388 | 384 | 388 | 12,000 |
| 2013/10/15 | 384 | 392 | 384 | 391 | 20,000 |
| 2013/10/11 | 392 | 393 | 385 | 390 | 35,000 |
| 2013/10/10 | 372 | 378 | 372 | 377 | 24,000 |
| 2013/10/09 | 363 | 377 | 360 | 376 | 43,000 |
| 2013/10/08 | 359 | 370 | 357 | 370 | 56,000 |
| 2013/10/07 | 377 | 381 | 370 | 375 | 33,000 |
| 2013/10/04 | 385 | 386 | 382 | 383 | 24,000 |
| 2013/10/03 | 386 | 387 | 374 | 386 | 44,000 |
| 2013/10/02 | 405 | 407 | 392 | 392 | 33,000 |
| 2013/10/01 | 407 | 414 | 407 | 410 | 12,000 |
| 2013/09/30 | 416 | 416 | 408 | 412 | 49,000 |
| 2013/09/27 | 409 | 415 | 405 | 415 | 42,000 |
| 2013/09/26 | 404 | 404 | 380 | 401 | 26,000 |
| 2013/09/25 | 397 | 400 | 396 | 399 | 47,000 |
| 2013/09/24 | 394 | 396 | 392 | 396 | 19,000 |
| 2013/09/20 | 394 | 394 | 392 | 393 | 25,000 |
| 2013/09/19 | 383 | 389 | 380 | 388 | 37,000 |
| 2013/09/18 | 381 | 381 | 379 | 380 | 24,000 |
| 2013/09/17 | 391 | 393 | 354 | 380 | 67,000 |
| 2013/09/13 | 385 | 386 | 379 | 385 | 80,000 |
| 2013/09/12 | 384 | 385 | 379 | 382 | 32,000 |
| 2013/09/11 | 375 | 381 | 374 | 380 | 60,000 |
| 2013/09/10 | 366 | 372 | 363 | 372 | 37,000 |
| 2013/09/09 | 358 | 367 | 356 | 366 | 51,000 |
| 2013/09/06 | 356 | 357 | 355 | 355 | 34,000 |
| 2013/09/05 | 350 | 355 | 345 | 355 | 71,000 |
| 2013/09/04 | 338 | 350 | 338 | 350 | 34,000 |
| 2013/09/03 | 342 | 345 | 342 | 345 | 11,000 |
| 2013/09/02 | 344 | 344 | 342 | 344 | 11,000 |
| 2013/08/30 | 345 | 345 | 344 | 344 | 43,000 |
| 2013/08/29 | 343 | 344 | 340 | 344 | 12,000 |
| 2013/08/28 | 341 | 342 | 336 | 342 | 19,000 |
| 2013/08/27 | 343 | 343 | 340 | 343 | 10,000 |
| 2013/08/26 | 340 | 343 | 340 | 343 | 7,000 |
| 2013/08/23 | 337 | 340 | 335 | 340 | 18,000 |
| 2013/08/22 | 340 | 342 | 339 | 339 | 13,000 |
| 2013/08/21 | 340 | 340 | 339 | 339 | 10,000 |
| 2013/08/20 | 342 | 342 | 341 | 341 | 28,000 |
| 2013/08/19 | 343 | 344 | 343 | 344 | 7,000 |
| 2013/08/16 | 340 | 344 | 340 | 343 | 20,000 |
| 2013/08/15 | 338 | 341 | 337 | 341 | 16,000 |
| 2013/08/14 | 338 | 340 | 338 | 340 | 17,000 |
| 2013/08/13 | 335 | 338 | 335 | 337 | 22,000 |
| 2013/08/12 | 333 | 338 | 331 | 331 | 8,000 |
| 2013/08/09 | 336 | 336 | 335 | 335 | 17,000 |
| 2013/08/08 | 334 | 336 | 334 | 335 | 12,000 |
| 2013/08/07 | 336 | 343 | 336 | 339 | 10,000 |
| 2013/08/06 | 344 | 344 | 341 | 344 | 8,000 |
| 2013/08/05 | 347 | 348 | 344 | 344 | 27,000 |
| 2013/08/02 | 346 | 347 | 345 | 347 | 65,000 |
| 2013/08/01 | 340 | 343 | 337 | 343 | 15,000 |
| 2013/07/31 | 338 | 341 | 332 | 339 | 43,000 |
| 2013/07/30 | 330 | 340 | 330 | 338 | 21,000 |
| 2013/07/29 | 332 | 334 | 332 | 333 | 40,000 |
| 2013/07/26 | 333 | 336 | 332 | 336 | 35,000 |
| 2013/07/25 | 336 | 341 | 336 | 339 | 23,000 |
| 2013/07/24 | 334 | 337 | 332 | 336 | 18,000 |
| 2013/07/23 | 332 | 335 | 331 | 334 | 21,000 |
| 2013/07/22 | 332 | 333 | 323 | 332 | 25,000 |
| 2013/07/19 | 332 | 334 | 318 | 331 | 20,000 |
| 2013/07/18 | 335 | 338 | 335 | 337 | 10,000 |
| 2013/07/17 | 332 | 337 | 332 | 335 | 15,000 |
| 2013/07/16 | 339 | 339 | 324 | 331 | 37,000 |
| 2013/07/12 | 321 | 333 | 321 | 331 | 25,000 |
| 2013/07/11 | 320 | 325 | 320 | 320 | 14,000 |
| 2013/07/10 | 323 | 327 | 311 | 320 | 43,000 |
| 2013/07/09 | 322 | 331 | 318 | 323 | 37,000 |
| 2013/07/08 | 327 | 327 | 317 | 318 | 38,000 |
| 2013/07/05 | 327 | 328 | 323 | 327 | 19,000 |
| 2013/07/04 | 327 | 327 | 317 | 324 | 16,000 |
| 2013/07/03 | 319 | 323 | 319 | 321 | 38,000 |
| 2013/07/02 | 317 | 319 | 314 | 319 | 29,000 |
| 2013/07/01 | 317 | 317 | 312 | 314 | 46,000 |
| 2013/06/28 | 306 | 313 | 304 | 312 | 51,000 |
| 2013/06/27 | 299 | 306 | 299 | 306 | 16,000 |
| 2013/06/26 | 309 | 309 | 292 | 299 | 35,000 |
| 2013/06/25 | 313 | 313 | 304 | 304 | 17,000 |
| 2013/06/24 | 316 | 317 | 315 | 315 | 9,000 |
| 2013/06/21 | 311 | 314 | 306 | 311 | 27,000 |
| 2013/06/20 | 309 | 316 | 308 | 313 | 12,000 |
| 2013/06/19 | 303 | 309 | 300 | 307 | 21,000 |
| 2013/06/18 | 306 | 306 | 298 | 298 | 17,000 |
| 2013/06/17 | 292 | 301 | 292 | 298 | 22,000 |
| 2013/06/14 | 289 | 291 | 289 | 291 | 92,000 |
| 2013/06/13 | 297 | 297 | 287 | 288 | 26,000 |
| 2013/06/12 | 298 | 300 | 297 | 300 | 18,000 |
| 2013/06/11 | 301 | 303 | 298 | 300 | 18,000 |
| 2013/06/10 | 296 | 308 | 296 | 306 | 33,000 |
| 2013/06/07 | 300 | 300 | 293 | 293 | 30,000 |
| 2013/06/06 | 311 | 314 | 310 | 310 | 39,000 |
| 2013/06/05 | 318 | 321 | 315 | 315 | 16,000 |
| 2013/06/04 | 321 | 323 | 313 | 323 | 39,000 |
| 2013/06/03 | 329 | 329 | 315 | 320 | 34,000 |
| 2013/05/31 | 322 | 327 | 322 | 324 | 34,000 |
| 2013/05/30 | 322 | 322 | 313 | 314 | 42,000 |
| 2013/05/29 | 325 | 332 | 322 | 322 | 37,000 |
| 2013/05/28 | 315 | 317 | 314 | 315 | 44,000 |
| 2013/05/27 | 320 | 320 | 312 | 316 | 33,000 |
| 2013/05/24 | 328 | 330 | 319 | 321 | 76,000 |
| 2013/05/23 | 359 | 359 | 318 | 318 | 80,000 |
| 2013/05/22 | 363 | 368 | 355 | 355 | 57,000 |
| 2013/05/21 | 351 | 358 | 346 | 355 | 63,000 |
| 2013/05/20 | 344 | 350 | 344 | 347 | 44,000 |
| 2013/05/17 | 329 | 344 | 329 | 338 | 29,000 |
| 2013/05/16 | 345 | 345 | 340 | 345 | 46,000 |
| 2013/05/15 | 358 | 359 | 351 | 352 | 48,000 |
| 2013/05/14 | 361 | 361 | 353 | 355 | 60,000 |
| 2013/05/13 | 342 | 368 | 342 | 360 | 119,000 |
| 2013/05/10 | 337 | 344 | 332 | 342 | 61,000 |
| 2013/05/09 | 334 | 340 | 329 | 331 | 107,000 |
| 2013/05/08 | 315 | 348 | 313 | 329 | 160,000 |
| 2013/05/07 | 308 | 313 | 308 | 310 | 43,000 |
| 2013/05/02 | 307 | 308 | 307 | 307 | 24,000 |
| 2013/05/01 | 309 | 310 | 306 | 307 | 72,000 |
| 2013/04/30 | 305 | 308 | 304 | 307 | 46,000 |
| 2013/04/26 | 296 | 310 | 296 | 301 | 281,000 |
| 2013/04/25 | 293 | 297 | 290 | 295 | 51,000 |
| 2013/04/24 | 288 | 292 | 286 | 292 | 36,000 |
| 2013/04/23 | 286 | 288 | 286 | 288 | 14,000 |
| 2013/04/22 | 287 | 290 | 283 | 286 | 47,000 |
| 2013/04/19 | 285 | 286 | 283 | 283 | 11,000 |
| 2013/04/18 | 287 | 287 | 285 | 285 | 15,000 |
| 2013/04/17 | 284 | 285 | 282 | 285 | 26,000 |
| 2013/04/16 | 283 | 288 | 283 | 283 | 31,000 |
| 2013/04/15 | 290 | 290 | 286 | 288 | 27,000 |
| 2013/04/12 | 291 | 291 | 290 | 290 | 22,000 |
| 2013/04/11 | 293 | 293 | 289 | 291 | 33,000 |
| 2013/04/10 | 284 | 287 | 284 | 286 | 20,000 |
| 2013/04/09 | 282 | 287 | 282 | 284 | 37,000 |
| 2013/04/08 | 279 | 288 | 278 | 284 | 49,000 |
| 2013/04/05 | 280 | 290 | 277 | 283 | 58,000 |
| 2013/04/04 | 276 | 277 | 272 | 277 | 24,000 |
| 2013/04/03 | 280 | 280 | 273 | 276 | 16,000 |
| 2013/04/02 | 278 | 280 | 272 | 276 | 30,000 |
| 2013/04/01 | 285 | 285 | 276 | 278 | 47,000 |
| 2013/03/29 | 290 | 290 | 285 | 285 | 18,000 |
| 2013/03/28 | 289 | 293 | 288 | 290 | 32,000 |
| 2013/03/27 | 293 | 293 | 288 | 293 | 17,000 |
| 2013/03/26 | 292 | 299 | 291 | 298 | 41,000 |
| 2013/03/25 | 296 | 301 | 291 | 292 | 91,000 |
| 2013/03/22 | 296 | 296 | 291 | 291 | 25,000 |
| 2013/03/21 | 292 | 296 | 291 | 295 | 37,000 |
| 2013/03/19 | 292 | 295 | 291 | 291 | 54,000 |
| 2013/03/18 | 294 | 294 | 290 | 293 | 52,000 |
| 2013/03/15 | 294 | 297 | 293 | 295 | 33,000 |
| 2013/03/14 | 289 | 294 | 289 | 293 | 24,000 |
| 2013/03/13 | 291 | 292 | 289 | 289 | 44,000 |
| 2013/03/12 | 287 | 292 | 286 | 288 | 51,000 |
| 2013/03/11 | 287 | 287 | 284 | 286 | 38,000 |
| 2013/03/08 | 281 | 285 | 281 | 282 | 85,000 |
| 2013/03/07 | 285 | 285 | 282 | 282 | 43,000 |
| 2013/03/06 | 282 | 285 | 281 | 284 | 50,000 |
| 2013/03/05 | 283 | 283 | 280 | 281 | 14,000 |
| 2013/03/04 | 281 | 283 | 279 | 280 | 52,000 |
| 2013/03/01 | 278 | 279 | 276 | 278 | 19,000 |
| 2013/02/28 | 273 | 278 | 273 | 276 | 31,000 |
| 2013/02/27 | 275 | 276 | 273 | 274 | 33,000 |
| 2013/02/26 | 273 | 278 | 273 | 277 | 18,000 |
| 2013/02/25 | 277 | 279 | 274 | 279 | 67,000 |
| 2013/02/22 | 272 | 274 | 270 | 274 | 29,000 |
| 2013/02/21 | 274 | 276 | 272 | 274 | 21,000 |
| 2013/02/20 | 273 | 276 | 273 | 275 | 34,000 |
| 2013/02/19 | 275 | 277 | 269 | 275 | 41,000 |
| 2013/02/18 | 265 | 275 | 263 | 274 | 77,000 |
| 2013/02/15 | 263 | 265 | 260 | 264 | 54,000 |
| 2013/02/14 | 263 | 267 | 263 | 265 | 62,000 |
| 2013/02/13 | 266 | 268 | 265 | 265 | 27,000 |
| 2013/02/12 | 268 | 270 | 265 | 265 | 33,000 |
| 2013/02/08 | 268 | 269 | 266 | 268 | 27,000 |
| 2013/02/07 | 268 | 269 | 266 | 268 | 24,000 |
| 2013/02/06 | 263 | 267 | 263 | 265 | 58,000 |
| 2013/02/05 | 270 | 270 | 263 | 263 | 79,000 |
| 2013/02/04 | 272 | 275 | 272 | 274 | 23,000 |
| 2013/02/01 | 270 | 272 | 270 | 271 | 38,000 |
| 2013/01/31 | 264 | 268 | 263 | 266 | 38,000 |
| 2013/01/30 | 264 | 265 | 262 | 265 | 17,000 |
| 2013/01/29 | 264 | 264 | 260 | 262 | 26,000 |
| 2013/01/28 | 264 | 264 | 263 | 263 | 14,000 |
| 2013/01/25 | 263 | 264 | 261 | 263 | 19,000 |
| 2013/01/24 | 261 | 262 | 260 | 262 | 20,000 |
| 2013/01/23 | 262 | 264 | 261 | 262 | 15,000 |
| 2013/01/22 | 262 | 265 | 262 | 264 | 19,000 |
| 2013/01/21 | 262 | 265 | 262 | 264 | 41,000 |
| 2013/01/18 | 265 | 266 | 262 | 263 | 24,000 |
| 2013/01/17 | 261 | 264 | 260 | 261 | 22,000 |
| 2013/01/16 | 268 | 268 | 261 | 263 | 46,000 |
| 2013/01/15 | 271 | 271 | 265 | 268 | 29,000 |
| 2013/01/11 | 266 | 268 | 265 | 268 | 22,000 |
| 2013/01/10 | 262 | 265 | 259 | 265 | 38,000 |
| 2013/01/09 | 261 | 262 | 243 | 262 | 53,000 |
| 2013/01/08 | 260 | 262 | 260 | 262 | 32,000 |
| 2013/01/07 | 263 | 263 | 259 | 263 | 59,000 |
| 2013/01/04 | 264 | 265 | 255 | 258 | 67,000 |