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 |
---|---|---|---|---|---|
2014/12/30 | 412 | 414 | 411 | 411 | 13,000 |
2014/12/29 | 408 | 409 | 407 | 409 | 19,000 |
2014/12/26 | 407 | 407 | 404 | 406 | 10,000 |
2014/12/25 | 406 | 406 | 401 | 404 | 25,000 |
2014/12/24 | 405 | 406 | 403 | 406 | 33,000 |
2014/12/22 | 406 | 408 | 402 | 405 | 46,000 |
2014/12/19 | 408 | 414 | 408 | 408 | 19,000 |
2014/12/18 | 400 | 407 | 400 | 407 | 22,000 |
2014/12/17 | 397 | 402 | 392 | 397 | 30,000 |
2014/12/16 | 405 | 405 | 397 | 397 | 42,000 |
2014/12/15 | 408 | 414 | 408 | 410 | 40,000 |
2014/12/12 | 408 | 419 | 407 | 415 | 87,000 |
2014/12/11 | 409 | 420 | 409 | 413 | 46,000 |
2014/12/10 | 417 | 421 | 414 | 417 | 41,000 |
2014/12/09 | 420 | 423 | 420 | 422 | 23,000 |
2014/12/08 | 427 | 428 | 426 | 428 | 20,000 |
2014/12/05 | 426 | 428 | 426 | 428 | 3,000 |
2014/12/04 | 426 | 432 | 426 | 430 | 52,000 |
2014/12/03 | 429 | 430 | 417 | 426 | 48,000 |
2014/12/02 | 425 | 429 | 424 | 428 | 34,000 |
2014/12/01 | 419 | 422 | 416 | 418 | 14,000 |
2014/11/28 | 412 | 414 | 410 | 413 | 23,000 |
2014/11/27 | 409 | 411 | 408 | 408 | 16,000 |
2014/11/26 | 412 | 412 | 406 | 407 | 15,000 |
2014/11/25 | 412 | 412 | 406 | 408 | 17,000 |
2014/11/21 | 409 | 409 | 406 | 406 | 9,000 |
2014/11/20 | 409 | 411 | 406 | 406 | 15,000 |
2014/11/19 | 422 | 422 | 406 | 408 | 42,000 |
2014/11/18 | 409 | 425 | 408 | 425 | 24,000 |
2014/11/17 | 410 | 416 | 405 | 409 | 21,000 |
2014/11/14 | 418 | 418 | 402 | 414 | 51,000 |
2014/11/13 | 415 | 417 | 411 | 415 | 20,000 |
2014/11/12 | 423 | 426 | 414 | 416 | 28,000 |
2014/11/11 | 428 | 428 | 420 | 423 | 21,000 |
2014/11/10 | 424 | 425 | 413 | 422 | 23,000 |
2014/11/07 | 427 | 431 | 424 | 426 | 15,000 |
2014/11/06 | 430 | 431 | 425 | 425 | 16,000 |
2014/11/05 | 434 | 434 | 424 | 429 | 62,000 |
2014/11/04 | 435 | 435 | 426 | 431 | 53,000 |
2014/10/31 | 400 | 425 | 400 | 424 | 55,000 |
2014/10/30 | 400 | 404 | 397 | 399 | 77,000 |
2014/10/29 | 400 | 405 | 397 | 405 | 26,000 |
2014/10/28 | 397 | 399 | 396 | 399 | 12,000 |
2014/10/27 | 407 | 407 | 403 | 403 | 16,000 |
2014/10/24 | 415 | 415 | 406 | 407 | 28,000 |
2014/10/23 | 408 | 420 | 408 | 415 | 9,000 |
2014/10/22 | 405 | 413 | 405 | 409 | 5,000 |
2014/10/21 | 399 | 415 | 398 | 405 | 32,000 |
2014/10/20 | 394 | 408 | 394 | 404 | 21,000 |
2014/10/17 | 401 | 405 | 386 | 386 | 47,000 |
2014/10/16 | 406 | 407 | 405 | 405 | 24,000 |
2014/10/15 | 412 | 412 | 405 | 410 | 22,000 |
2014/10/14 | 411 | 414 | 411 | 412 | 22,000 |
2014/10/10 | 420 | 425 | 414 | 425 | 40,000 |
2014/10/09 | 436 | 436 | 427 | 428 | 14,000 |
2014/10/08 | 432 | 440 | 427 | 432 | 36,000 |
2014/10/07 | 436 | 438 | 429 | 433 | 41,000 |
2014/10/06 | 431 | 434 | 430 | 432 | 19,000 |
2014/10/03 | 436 | 436 | 427 | 431 | 17,000 |
2014/10/02 | 435 | 439 | 430 | 431 | 28,000 |
2014/10/01 | 438 | 444 | 431 | 443 | 47,000 |
2014/09/30 | 438 | 443 | 433 | 441 | 30,000 |
2014/09/29 | 443 | 443 | 440 | 440 | 8,000 |
2014/09/26 | 436 | 446 | 436 | 443 | 19,000 |
2014/09/25 | 438 | 449 | 437 | 449 | 40,000 |
2014/09/24 | 437 | 441 | 437 | 440 | 11,000 |
2014/09/22 | 437 | 439 | 437 | 439 | 10,000 |
2014/09/19 | 437 | 450 | 437 | 440 | 67,000 |
2014/09/18 | 442 | 442 | 432 | 439 | 29,000 |
2014/09/17 | 446 | 446 | 439 | 442 | 15,000 |
2014/09/16 | 442 | 447 | 442 | 444 | 42,000 |
2014/09/12 | 444 | 444 | 439 | 444 | 89,000 |
2014/09/11 | 434 | 443 | 434 | 437 | 35,000 |
2014/09/10 | 426 | 434 | 426 | 434 | 36,000 |
2014/09/09 | 431 | 434 | 426 | 429 | 22,000 |
2014/09/08 | 427 | 429 | 425 | 427 | 39,000 |
2014/09/05 | 426 | 426 | 423 | 423 | 6,000 |
2014/09/04 | 426 | 428 | 402 | 424 | 41,000 |
2014/09/03 | 417 | 425 | 417 | 423 | 48,000 |
2014/09/02 | 417 | 419 | 409 | 419 | 13,000 |
2014/09/01 | 408 | 418 | 405 | 417 | 25,000 |
2014/08/29 | 411 | 412 | 409 | 412 | 13,000 |
2014/08/28 | 408 | 412 | 407 | 411 | 27,000 |
2014/08/27 | 403 | 408 | 400 | 407 | 53,000 |
2014/08/26 | 404 | 404 | 395 | 395 | 84,000 |
2014/08/25 | 418 | 418 | 408 | 412 | 4,000 |
2014/08/22 | 414 | 420 | 412 | 412 | 67,000 |
2014/08/21 | 413 | 420 | 413 | 418 | 23,000 |
2014/08/20 | 416 | 420 | 415 | 415 | 18,000 |
2014/08/19 | 408 | 414 | 408 | 414 | 17,000 |
2014/08/18 | 409 | 409 | 408 | 408 | 8,000 |
2014/08/15 | 403 | 407 | 403 | 407 | 14,000 |
2014/08/14 | 398 | 403 | 398 | 403 | 17,000 |
2014/08/13 | 396 | 398 | 396 | 397 | 11,000 |
2014/08/12 | 397 | 397 | 393 | 394 | 10,000 |
2014/08/11 | 389 | 397 | 389 | 397 | 16,000 |
2014/08/08 | 394 | 394 | 386 | 388 | 17,000 |
2014/08/07 | 385 | 393 | 384 | 390 | 13,000 |
2014/08/06 | 401 | 403 | 385 | 386 | 40,000 |
2014/08/05 | 408 | 408 | 400 | 401 | 12,000 |
2014/08/04 | 406 | 406 | 400 | 400 | 24,000 |
2014/08/01 | 415 | 415 | 407 | 409 | 20,000 |
2014/07/31 | 440 | 440 | 415 | 415 | 44,000 |
2014/07/30 | 442 | 442 | 440 | 440 | 10,000 |
2014/07/29 | 433 | 442 | 427 | 441 | 74,000 |
2014/07/28 | 429 | 433 | 425 | 433 | 18,000 |
2014/07/25 | 419 | 429 | 419 | 429 | 34,000 |
2014/07/24 | 418 | 419 | 415 | 419 | 13,000 |
2014/07/23 | 415 | 420 | 414 | 415 | 23,000 |
2014/07/22 | 413 | 420 | 413 | 420 | 27,000 |
2014/07/18 | 411 | 413 | 411 | 413 | 13,000 |
2014/07/17 | 413 | 416 | 413 | 414 | 11,000 |
2014/07/16 | 408 | 416 | 408 | 413 | 24,000 |
2014/07/15 | 411 | 411 | 405 | 407 | 27,000 |
2014/07/14 | 401 | 410 | 401 | 405 | 15,000 |
2014/07/11 | 411 | 411 | 404 | 404 | 13,000 |
2014/07/10 | 418 | 418 | 402 | 412 | 50,000 |
2014/07/09 | 412 | 419 | 411 | 413 | 18,000 |
2014/07/08 | 412 | 419 | 412 | 416 | 19,000 |
2014/07/07 | 417 | 417 | 412 | 412 | 6,000 |
2014/07/04 | 410 | 416 | 410 | 413 | 16,000 |
2014/07/03 | 410 | 413 | 410 | 410 | 8,000 |
2014/07/02 | 415 | 416 | 409 | 412 | 29,000 |
2014/07/01 | 411 | 414 | 410 | 411 | 36,000 |
2014/06/30 | 407 | 412 | 404 | 408 | 23,000 |
2014/06/27 | 405 | 405 | 401 | 404 | 15,000 |
2014/06/26 | 399 | 407 | 399 | 404 | 17,000 |
2014/06/25 | 403 | 405 | 394 | 394 | 15,000 |
2014/06/24 | 401 | 406 | 401 | 406 | 16,000 |
2014/06/23 | 408 | 408 | 401 | 404 | 28,000 |
2014/06/20 | 404 | 409 | 404 | 408 | 11,000 |
2014/06/19 | 405 | 408 | 404 | 408 | 35,000 |
2014/06/18 | 402 | 405 | 400 | 404 | 21,000 |
2014/06/17 | 400 | 401 | 399 | 400 | 14,000 |
2014/06/16 | 394 | 399 | 394 | 399 | 24,000 |
2014/06/13 | 391 | 398 | 389 | 394 | 58,000 |
2014/06/12 | 388 | 391 | 385 | 391 | 11,000 |
2014/06/11 | 383 | 389 | 383 | 387 | 30,000 |
2014/06/10 | 383 | 384 | 382 | 383 | 15,000 |
2014/06/09 | 386 | 390 | 384 | 386 | 13,000 |
2014/06/06 | 382 | 386 | 382 | 386 | 28,000 |
2014/06/05 | 379 | 383 | 373 | 382 | 26,000 |
2014/06/04 | 373 | 376 | 373 | 376 | 14,000 |
2014/06/03 | 376 | 377 | 373 | 374 | 7,000 |
2014/06/02 | 375 | 375 | 372 | 374 | 24,000 |
2014/05/30 | 372 | 372 | 372 | 372 | 2,000 |
2014/05/29 | 366 | 373 | 366 | 372 | 16,000 |
2014/05/28 | 369 | 372 | 368 | 370 | 13,000 |
2014/05/27 | 366 | 372 | 366 | 369 | 13,000 |
2014/05/26 | 367 | 373 | 367 | 372 | 13,000 |
2014/05/23 | 363 | 365 | 362 | 364 | 15,000 |
2014/05/22 | 361 | 361 | 358 | 359 | 14,000 |
2014/05/21 | 349 | 354 | 349 | 354 | 14,000 |
2014/05/20 | 357 | 357 | 354 | 354 | 9,000 |
2014/05/19 | 359 | 362 | 357 | 357 | 6,000 |
2014/05/16 | 363 | 364 | 359 | 359 | 39,000 |
2014/05/15 | 367 | 367 | 366 | 367 | 7,000 |
2014/05/14 | 369 | 372 | 365 | 367 | 26,000 |
2014/05/13 | 367 | 371 | 366 | 366 | 13,000 |
2014/05/12 | 365 | 366 | 361 | 361 | 21,000 |
2014/05/09 | 360 | 367 | 360 | 361 | 61,000 |
2014/05/08 | 372 | 376 | 367 | 368 | 61,000 |
2014/05/07 | 380 | 382 | 364 | 364 | 49,000 |
2014/05/02 | 388 | 388 | 384 | 386 | 9,000 |
2014/05/01 | 386 | 386 | 383 | 386 | 24,000 |
2014/04/30 | 380 | 387 | 380 | 385 | 46,000 |
2014/04/28 | 383 | 385 | 381 | 381 | 34,000 |
2014/04/25 | 374 | 385 | 374 | 382 | 25,000 |
2014/04/24 | 372 | 377 | 372 | 377 | 26,000 |
2014/04/23 | 373 | 373 | 373 | 373 | 1,000 |
2014/04/22 | 375 | 375 | 370 | 370 | 17,000 |
2014/04/21 | 372 | 378 | 372 | 373 | 26,000 |
2014/04/18 | 380 | 380 | 376 | 377 | 24,000 |
2014/04/17 | 371 | 377 | 371 | 375 | 24,000 |
2014/04/16 | 366 | 372 | 366 | 369 | 20,000 |
2014/04/15 | 362 | 370 | 360 | 364 | 21,000 |
2014/04/14 | 356 | 365 | 355 | 362 | 25,000 |
2014/04/11 | 350 | 358 | 350 | 353 | 34,000 |
2014/04/10 | 367 | 369 | 357 | 358 | 24,000 |
2014/04/09 | 368 | 372 | 367 | 367 | 44,000 |
2014/04/08 | 376 | 379 | 371 | 371 | 30,000 |
2014/04/07 | 379 | 382 | 379 | 381 | 48,000 |
2014/04/04 | 381 | 384 | 375 | 379 | 38,000 |
2014/04/03 | 383 | 388 | 378 | 381 | 33,000 |
2014/04/02 | 373 | 383 | 371 | 376 | 61,000 |
2014/04/01 | 370 | 371 | 365 | 369 | 11,000 |
2014/03/31 | 365 | 365 | 361 | 363 | 24,000 |
2014/03/28 | 362 | 363 | 355 | 359 | 44,000 |
2014/03/27 | 356 | 369 | 356 | 365 | 16,000 |
2014/03/26 | 372 | 372 | 360 | 366 | 32,000 |
2014/03/25 | 361 | 365 | 361 | 365 | 6,000 |
2014/03/24 | 349 | 365 | 349 | 361 | 22,000 |
2014/03/20 | 363 | 363 | 349 | 349 | 42,000 |
2014/03/19 | 365 | 365 | 351 | 358 | 43,000 |
2014/03/18 | 366 | 370 | 364 | 365 | 23,000 |
2014/03/17 | 372 | 372 | 353 | 358 | 55,000 |
2014/03/14 | 375 | 379 | 359 | 363 | 95,000 |
2014/03/13 | 385 | 386 | 375 | 382 | 33,000 |
2014/03/12 | 388 | 388 | 380 | 381 | 20,000 |
2014/03/11 | 393 | 393 | 387 | 389 | 26,000 |
2014/03/10 | 388 | 395 | 388 | 389 | 17,000 |
2014/03/07 | 396 | 396 | 386 | 389 | 23,000 |
2014/03/06 | 387 | 397 | 386 | 395 | 19,000 |
2014/03/05 | 391 | 392 | 387 | 389 | 29,000 |
2014/03/04 | 388 | 388 | 382 | 385 | 14,000 |
2014/03/03 | 385 | 388 | 381 | 384 | 11,000 |
2014/02/28 | 393 | 395 | 390 | 390 | 28,000 |
2014/02/27 | 393 | 400 | 393 | 394 | 20,000 |
2014/02/26 | 401 | 401 | 394 | 395 | 36,000 |
2014/02/25 | 412 | 412 | 405 | 405 | 23,000 |
2014/02/24 | 400 | 420 | 400 | 404 | 38,000 |
2014/02/21 | 401 | 401 | 400 | 400 | 10,000 |
2014/02/20 | 400 | 400 | 394 | 396 | 14,000 |
2014/02/19 | 393 | 401 | 393 | 400 | 19,000 |
2014/02/18 | 382 | 401 | 382 | 395 | 46,000 |
2014/02/17 | 383 | 386 | 382 | 385 | 20,000 |
2014/02/14 | 394 | 397 | 380 | 380 | 40,000 |
2014/02/13 | 401 | 405 | 396 | 396 | 15,000 |
2014/02/12 | 398 | 405 | 398 | 405 | 22,000 |
2014/02/10 | 394 | 404 | 394 | 396 | 19,000 |
2014/02/07 | 391 | 394 | 389 | 394 | 29,000 |
2014/02/06 | 383 | 389 | 383 | 384 | 29,000 |
2014/02/05 | 383 | 388 | 380 | 383 | 64,000 |
2014/02/04 | 374 | 387 | 374 | 384 | 119,000 |
2014/02/03 | 419 | 421 | 406 | 409 | 70,000 |
2014/01/31 | 418 | 427 | 414 | 420 | 92,000 |
2014/01/30 | 419 | 419 | 415 | 417 | 62,000 |
2014/01/29 | 420 | 422 | 418 | 420 | 21,000 |
2014/01/28 | 417 | 419 | 415 | 415 | 42,000 |
2014/01/27 | 430 | 430 | 413 | 414 | 62,000 |
2014/01/24 | 439 | 439 | 428 | 435 | 80,000 |
2014/01/23 | 455 | 455 | 444 | 444 | 59,000 |
2014/01/22 | 446 | 458 | 438 | 455 | 56,000 |
2014/01/21 | 448 | 448 | 445 | 447 | 38,000 |
2014/01/20 | 440 | 446 | 440 | 446 | 47,000 |
2014/01/17 | 433 | 443 | 432 | 440 | 61,000 |
2014/01/16 | 427 | 433 | 427 | 430 | 84,000 |
2014/01/15 | 429 | 429 | 422 | 427 | 43,000 |
2014/01/14 | 422 | 426 | 420 | 426 | 36,000 |
2014/01/10 | 428 | 429 | 424 | 427 | 41,000 |
2014/01/09 | 424 | 429 | 421 | 428 | 46,000 |
2014/01/08 | 426 | 429 | 422 | 429 | 28,000 |
2014/01/07 | 425 | 426 | 420 | 426 | 30,000 |
2014/01/06 | 421 | 427 | 417 | 426 | 68,000 |