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 |
---|---|---|---|---|---|
2015/12/30 | 356 | 356 | 352 | 352 | 12,000 |
2015/12/29 | 353 | 354 | 350 | 353 | 7,000 |
2015/12/28 | 346 | 353 | 346 | 353 | 9,000 |
2015/12/25 | 351 | 352 | 341 | 350 | 72,000 |
2015/12/24 | 350 | 351 | 348 | 351 | 28,000 |
2015/12/22 | 354 | 354 | 353 | 353 | 13,000 |
2015/12/21 | 348 | 355 | 348 | 350 | 52,000 |
2015/12/18 | 356 | 361 | 356 | 356 | 36,000 |
2015/12/17 | 356 | 356 | 354 | 355 | 28,000 |
2015/12/16 | 356 | 356 | 352 | 354 | 26,000 |
2015/12/15 | 354 | 354 | 351 | 351 | 26,000 |
2015/12/14 | 355 | 356 | 351 | 354 | 46,000 |
2015/12/11 | 356 | 360 | 355 | 356 | 72,000 |
2015/12/10 | 367 | 367 | 361 | 364 | 27,000 |
2015/12/09 | 367 | 371 | 366 | 369 | 28,000 |
2015/12/08 | 369 | 372 | 367 | 371 | 19,000 |
2015/12/07 | 369 | 373 | 369 | 370 | 26,000 |
2015/12/04 | 370 | 373 | 369 | 369 | 29,000 |
2015/12/03 | 373 | 376 | 371 | 376 | 28,000 |
2015/12/02 | 373 | 379 | 365 | 375 | 119,000 |
2015/12/01 | 377 | 378 | 366 | 373 | 45,000 |
2015/11/30 | 374 | 379 | 371 | 379 | 17,000 |
2015/11/27 | 378 | 381 | 377 | 377 | 22,000 |
2015/11/26 | 378 | 378 | 375 | 378 | 26,000 |
2015/11/25 | 385 | 385 | 382 | 382 | 13,000 |
2015/11/24 | 384 | 385 | 382 | 385 | 27,000 |
2015/11/20 | 381 | 385 | 381 | 385 | 23,000 |
2015/11/19 | 382 | 385 | 381 | 383 | 27,000 |
2015/11/18 | 384 | 384 | 381 | 382 | 11,000 |
2015/11/17 | 377 | 383 | 375 | 383 | 48,000 |
2015/11/16 | 375 | 379 | 375 | 377 | 29,000 |
2015/11/13 | 369 | 378 | 369 | 377 | 41,000 |
2015/11/12 | 369 | 376 | 366 | 376 | 53,000 |
2015/11/11 | 370 | 372 | 369 | 369 | 41,000 |
2015/11/10 | 373 | 374 | 370 | 372 | 43,000 |
2015/11/09 | 358 | 374 | 358 | 374 | 46,000 |
2015/11/06 | 349 | 352 | 349 | 352 | 8,000 |
2015/11/05 | 355 | 357 | 352 | 352 | 15,000 |
2015/11/04 | 347 | 356 | 347 | 354 | 19,000 |
2015/11/02 | 351 | 354 | 344 | 351 | 48,000 |
2015/10/30 | 372 | 375 | 340 | 351 | 89,000 |
2015/10/29 | 376 | 377 | 370 | 377 | 17,000 |
2015/10/28 | 377 | 377 | 372 | 373 | 16,000 |
2015/10/27 | 378 | 378 | 375 | 375 | 10,000 |
2015/10/26 | 376 | 378 | 373 | 378 | 11,000 |
2015/10/23 | 365 | 375 | 365 | 373 | 29,000 |
2015/10/22 | 364 | 366 | 359 | 364 | 9,000 |
2015/10/21 | 358 | 362 | 352 | 362 | 16,000 |
2015/10/20 | 366 | 366 | 357 | 358 | 9,000 |
2015/10/19 | 367 | 367 | 353 | 366 | 24,000 |
2015/10/16 | 378 | 378 | 363 | 367 | 37,000 |
2015/10/15 | 370 | 375 | 370 | 375 | 17,000 |
2015/10/14 | 370 | 376 | 368 | 368 | 24,000 |
2015/10/13 | 369 | 375 | 368 | 375 | 48,000 |
2015/10/09 | 362 | 369 | 362 | 369 | 46,000 |
2015/10/08 | 360 | 363 | 360 | 362 | 12,000 |
2015/10/07 | 359 | 363 | 358 | 360 | 12,000 |
2015/10/06 | 360 | 361 | 358 | 359 | 24,000 |
2015/10/05 | 345 | 361 | 345 | 352 | 14,000 |
2015/10/02 | 345 | 353 | 345 | 350 | 9,000 |
2015/10/01 | 352 | 356 | 352 | 353 | 10,000 |
2015/09/30 | 351 | 353 | 349 | 352 | 23,000 |
2015/09/29 | 352 | 354 | 347 | 348 | 48,000 |
2015/09/28 | 356 | 359 | 350 | 355 | 41,000 |
2015/09/25 | 346 | 356 | 346 | 356 | 42,000 |
2015/09/24 | 357 | 358 | 346 | 346 | 34,000 |
2015/09/18 | 368 | 370 | 362 | 364 | 19,000 |
2015/09/17 | 361 | 367 | 361 | 366 | 27,000 |
2015/09/16 | 365 | 365 | 359 | 361 | 12,000 |
2015/09/15 | 356 | 360 | 354 | 360 | 18,000 |
2015/09/14 | 355 | 355 | 352 | 352 | 19,000 |
2015/09/11 | 353 | 357 | 352 | 353 | 64,000 |
2015/09/10 | 341 | 352 | 336 | 350 | 34,000 |
2015/09/09 | 340 | 353 | 336 | 347 | 30,000 |
2015/09/08 | 340 | 347 | 333 | 333 | 82,000 |
2015/09/07 | 334 | 344 | 334 | 344 | 28,000 |
2015/09/04 | 342 | 342 | 335 | 338 | 24,000 |
2015/09/03 | 345 | 353 | 342 | 342 | 20,000 |
2015/09/02 | 336 | 352 | 336 | 345 | 24,000 |
2015/09/01 | 357 | 357 | 345 | 345 | 23,000 |
2015/08/31 | 364 | 366 | 355 | 361 | 33,000 |
2015/08/28 | 359 | 362 | 358 | 360 | 41,000 |
2015/08/27 | 353 | 357 | 347 | 353 | 32,000 |
2015/08/26 | 338 | 350 | 338 | 342 | 81,000 |
2015/08/25 | 331 | 351 | 331 | 338 | 66,000 |
2015/08/24 | 351 | 358 | 347 | 347 | 66,000 |
2015/08/21 | 367 | 369 | 362 | 363 | 54,000 |
2015/08/20 | 372 | 375 | 371 | 372 | 29,000 |
2015/08/19 | 380 | 380 | 374 | 374 | 31,000 |
2015/08/18 | 387 | 387 | 380 | 384 | 7,000 |
2015/08/17 | 385 | 387 | 383 | 387 | 19,000 |
2015/08/14 | 382 | 387 | 382 | 385 | 11,000 |
2015/08/13 | 379 | 383 | 379 | 382 | 17,000 |
2015/08/12 | 392 | 392 | 383 | 387 | 17,000 |
2015/08/11 | 390 | 398 | 388 | 396 | 29,000 |
2015/08/10 | 390 | 394 | 390 | 394 | 15,000 |
2015/08/07 | 388 | 392 | 388 | 390 | 12,000 |
2015/08/06 | 391 | 396 | 389 | 393 | 55,000 |
2015/08/05 | 388 | 391 | 386 | 391 | 18,000 |
2015/08/04 | 384 | 388 | 384 | 388 | 14,000 |
2015/08/03 | 382 | 387 | 382 | 384 | 22,000 |
2015/07/31 | 381 | 385 | 381 | 385 | 26,000 |
2015/07/30 | 380 | 383 | 376 | 380 | 30,000 |
2015/07/29 | 374 | 378 | 374 | 376 | 13,000 |
2015/07/28 | 377 | 378 | 374 | 374 | 52,000 |
2015/07/27 | 383 | 389 | 383 | 383 | 25,000 |
2015/07/24 | 381 | 383 | 380 | 383 | 14,000 |
2015/07/23 | 386 | 386 | 382 | 384 | 20,000 |
2015/07/22 | 388 | 389 | 385 | 386 | 36,000 |
2015/07/21 | 390 | 393 | 390 | 393 | 27,000 |
2015/07/17 | 384 | 391 | 382 | 390 | 57,000 |
2015/07/16 | 383 | 384 | 382 | 384 | 36,000 |
2015/07/15 | 379 | 382 | 379 | 382 | 82,000 |
2015/07/14 | 372 | 380 | 372 | 377 | 42,000 |
2015/07/13 | 369 | 371 | 367 | 369 | 37,000 |
2015/07/10 | 367 | 372 | 365 | 367 | 66,000 |
2015/07/09 | 370 | 370 | 364 | 367 | 104,000 |
2015/07/08 | 386 | 387 | 376 | 376 | 94,000 |
2015/07/07 | 389 | 393 | 386 | 386 | 92,000 |
2015/07/06 | 394 | 394 | 389 | 389 | 53,000 |
2015/07/03 | 396 | 397 | 394 | 394 | 18,000 |
2015/07/02 | 396 | 398 | 395 | 396 | 32,000 |
2015/07/01 | 399 | 401 | 394 | 395 | 125,000 |
2015/06/30 | 396 | 400 | 393 | 399 | 118,000 |
2015/06/29 | 397 | 400 | 394 | 396 | 67,000 |
2015/06/26 | 400 | 402 | 400 | 400 | 34,000 |
2015/06/25 | 404 | 404 | 401 | 401 | 57,000 |
2015/06/24 | 404 | 404 | 402 | 404 | 42,000 |
2015/06/23 | 400 | 405 | 400 | 405 | 65,000 |
2015/06/22 | 398 | 402 | 398 | 401 | 25,000 |
2015/06/19 | 398 | 404 | 398 | 400 | 36,000 |
2015/06/18 | 403 | 403 | 398 | 398 | 39,000 |
2015/06/17 | 400 | 403 | 399 | 401 | 48,000 |
2015/06/16 | 402 | 402 | 399 | 399 | 69,000 |
2015/06/15 | 402 | 403 | 400 | 402 | 65,000 |
2015/06/12 | 402 | 403 | 402 | 402 | 62,000 |
2015/06/11 | 401 | 404 | 401 | 403 | 24,000 |
2015/06/10 | 403 | 403 | 401 | 401 | 74,000 |
2015/06/09 | 404 | 404 | 403 | 403 | 38,000 |
2015/06/08 | 408 | 410 | 404 | 404 | 86,000 |
2015/06/05 | 404 | 409 | 403 | 407 | 71,000 |
2015/06/04 | 403 | 407 | 403 | 405 | 52,000 |
2015/06/03 | 402 | 405 | 401 | 403 | 76,000 |
2015/06/02 | 403 | 406 | 402 | 402 | 30,000 |
2015/06/01 | 402 | 406 | 402 | 402 | 62,000 |
2015/05/29 | 402 | 403 | 401 | 402 | 36,000 |
2015/05/28 | 400 | 405 | 399 | 403 | 108,000 |
2015/05/27 | 398 | 401 | 396 | 401 | 56,000 |
2015/05/26 | 403 | 405 | 399 | 399 | 107,000 |
2015/05/25 | 404 | 404 | 403 | 403 | 10,000 |
2015/05/22 | 402 | 405 | 401 | 403 | 31,000 |
2015/05/21 | 402 | 405 | 401 | 401 | 36,000 |
2015/05/20 | 403 | 403 | 401 | 402 | 54,000 |
2015/05/19 | 408 | 408 | 401 | 403 | 68,000 |
2015/05/18 | 401 | 407 | 401 | 407 | 40,000 |
2015/05/15 | 403 | 403 | 400 | 402 | 44,000 |
2015/05/14 | 403 | 410 | 401 | 401 | 86,000 |
2015/05/13 | 404 | 404 | 402 | 403 | 18,000 |
2015/05/12 | 405 | 405 | 401 | 402 | 73,000 |
2015/05/11 | 403 | 404 | 399 | 400 | 144,000 |
2015/05/08 | 412 | 418 | 402 | 402 | 82,000 |
2015/05/07 | 412 | 416 | 412 | 416 | 40,000 |
2015/05/01 | 414 | 418 | 414 | 416 | 27,000 |
2015/04/30 | 419 | 420 | 415 | 416 | 25,000 |
2015/04/28 | 418 | 421 | 417 | 418 | 51,000 |
2015/04/27 | 415 | 417 | 415 | 415 | 23,000 |
2015/04/24 | 418 | 418 | 415 | 415 | 17,000 |
2015/04/23 | 419 | 422 | 415 | 418 | 34,000 |
2015/04/22 | 415 | 421 | 415 | 417 | 41,000 |
2015/04/21 | 411 | 414 | 411 | 414 | 19,000 |
2015/04/20 | 415 | 415 | 408 | 413 | 35,000 |
2015/04/17 | 416 | 421 | 414 | 415 | 39,000 |
2015/04/16 | 418 | 418 | 415 | 418 | 38,000 |
2015/04/15 | 421 | 422 | 417 | 420 | 16,000 |
2015/04/14 | 418 | 421 | 417 | 421 | 25,000 |
2015/04/13 | 420 | 425 | 418 | 421 | 51,000 |
2015/04/10 | 424 | 424 | 420 | 421 | 23,000 |
2015/04/09 | 425 | 425 | 422 | 424 | 10,000 |
2015/04/08 | 425 | 427 | 420 | 425 | 14,000 |
2015/04/07 | 420 | 424 | 418 | 421 | 23,000 |
2015/04/06 | 417 | 421 | 417 | 420 | 18,000 |
2015/04/03 | 421 | 421 | 415 | 417 | 29,000 |
2015/04/02 | 415 | 423 | 411 | 421 | 59,000 |
2015/04/01 | 412 | 415 | 403 | 415 | 84,000 |
2015/03/31 | 421 | 423 | 415 | 415 | 24,000 |
2015/03/30 | 429 | 429 | 420 | 421 | 37,000 |
2015/03/27 | 427 | 432 | 424 | 425 | 34,000 |
2015/03/26 | 434 | 435 | 431 | 434 | 25,000 |
2015/03/25 | 438 | 438 | 434 | 434 | 14,000 |
2015/03/24 | 430 | 437 | 430 | 435 | 20,000 |
2015/03/23 | 438 | 438 | 433 | 435 | 28,000 |
2015/03/20 | 433 | 433 | 433 | 433 | 14,000 |
2015/03/19 | 430 | 434 | 430 | 432 | 23,000 |
2015/03/18 | 435 | 438 | 433 | 434 | 53,000 |
2015/03/17 | 430 | 435 | 430 | 434 | 16,000 |
2015/03/16 | 432 | 432 | 426 | 426 | 25,000 |
2015/03/13 | 429 | 435 | 428 | 433 | 93,000 |
2015/03/12 | 425 | 430 | 425 | 429 | 25,000 |
2015/03/11 | 421 | 425 | 417 | 425 | 43,000 |
2015/03/10 | 425 | 425 | 418 | 421 | 29,000 |
2015/03/09 | 424 | 424 | 423 | 423 | 9,000 |
2015/03/06 | 421 | 422 | 419 | 421 | 17,000 |
2015/03/05 | 424 | 425 | 421 | 421 | 10,000 |
2015/03/04 | 422 | 425 | 422 | 424 | 17,000 |
2015/03/03 | 428 | 428 | 426 | 426 | 4,000 |
2015/03/02 | 430 | 434 | 426 | 428 | 19,000 |
2015/02/27 | 434 | 434 | 424 | 426 | 21,000 |
2015/02/26 | 429 | 434 | 429 | 432 | 25,000 |
2015/02/25 | 433 | 434 | 431 | 431 | 13,000 |
2015/02/24 | 428 | 430 | 428 | 428 | 36,000 |
2015/02/23 | 428 | 435 | 427 | 427 | 18,000 |
2015/02/20 | 434 | 434 | 429 | 433 | 39,000 |
2015/02/19 | 433 | 435 | 427 | 434 | 19,000 |
2015/02/18 | 433 | 435 | 430 | 430 | 43,000 |
2015/02/17 | 426 | 432 | 426 | 431 | 35,000 |
2015/02/16 | 427 | 429 | 423 | 426 | 72,000 |
2015/02/13 | 425 | 425 | 417 | 425 | 47,000 |
2015/02/12 | 423 | 424 | 418 | 420 | 36,000 |
2015/02/10 | 423 | 423 | 421 | 423 | 10,000 |
2015/02/09 | 423 | 425 | 421 | 421 | 26,000 |
2015/02/06 | 417 | 425 | 417 | 423 | 24,000 |
2015/02/05 | 413 | 417 | 413 | 417 | 7,000 |
2015/02/04 | 417 | 418 | 412 | 416 | 13,000 |
2015/02/03 | 415 | 417 | 411 | 413 | 25,000 |
2015/02/02 | 416 | 417 | 413 | 415 | 15,000 |
2015/01/30 | 418 | 418 | 412 | 418 | 25,000 |
2015/01/29 | 413 | 414 | 411 | 414 | 18,000 |
2015/01/28 | 411 | 417 | 411 | 417 | 18,000 |
2015/01/27 | 415 | 417 | 414 | 416 | 19,000 |
2015/01/26 | 410 | 416 | 410 | 415 | 16,000 |
2015/01/23 | 416 | 418 | 413 | 413 | 10,000 |
2015/01/22 | 415 | 417 | 415 | 417 | 16,000 |
2015/01/21 | 416 | 416 | 412 | 415 | 8,000 |
2015/01/20 | 415 | 422 | 414 | 422 | 32,000 |
2015/01/19 | 413 | 415 | 410 | 410 | 24,000 |
2015/01/16 | 413 | 413 | 406 | 411 | 32,000 |
2015/01/15 | 407 | 413 | 407 | 413 | 17,000 |
2015/01/14 | 406 | 407 | 405 | 407 | 27,000 |
2015/01/13 | 405 | 412 | 405 | 411 | 26,000 |
2015/01/09 | 411 | 413 | 410 | 411 | 25,000 |
2015/01/08 | 411 | 415 | 409 | 412 | 24,000 |
2015/01/07 | 411 | 413 | 409 | 412 | 15,000 |
2015/01/06 | 414 | 414 | 405 | 405 | 24,000 |
2015/01/05 | 415 | 415 | 414 | 414 | 4,000 |