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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,432 | 2,452 | 2,394 | 2,397 | 8,200 |
| 2018/12/27 | 2,400 | 2,500 | 2,400 | 2,466 | 7,900 |
| 2018/12/26 | 2,212 | 2,328 | 2,212 | 2,328 | 13,200 |
| 2018/12/25 | 2,250 | 2,265 | 2,182 | 2,212 | 16,200 |
| 2018/12/21 | 2,300 | 2,339 | 2,231 | 2,300 | 19,500 |
| 2018/12/20 | 2,450 | 2,450 | 2,328 | 2,334 | 11,700 |
| 2018/12/19 | 2,462 | 2,505 | 2,454 | 2,461 | 11,100 |
| 2018/12/18 | 2,484 | 2,485 | 2,442 | 2,482 | 8,100 |
| 2018/12/17 | 2,534 | 2,542 | 2,490 | 2,490 | 13,600 |
| 2018/12/14 | 2,559 | 2,561 | 2,527 | 2,534 | 12,800 |
| 2018/12/13 | 2,518 | 2,607 | 2,490 | 2,583 | 9,400 |
| 2018/12/12 | 2,480 | 2,531 | 2,480 | 2,484 | 7,900 |
| 2018/12/11 | 2,487 | 2,500 | 2,455 | 2,464 | 11,300 |
| 2018/12/10 | 2,497 | 2,520 | 2,431 | 2,487 | 12,200 |
| 2018/12/07 | 2,535 | 2,542 | 2,486 | 2,511 | 12,400 |
| 2018/12/06 | 2,619 | 2,619 | 2,512 | 2,531 | 19,200 |
| 2018/12/05 | 2,634 | 2,720 | 2,623 | 2,643 | 11,600 |
| 2018/12/04 | 2,778 | 2,778 | 2,698 | 2,703 | 10,300 |
| 2018/12/03 | 2,705 | 2,788 | 2,705 | 2,762 | 10,600 |
| 2018/11/30 | 2,671 | 2,722 | 2,671 | 2,716 | 3,900 |
| 2018/11/29 | 2,663 | 2,727 | 2,663 | 2,683 | 6,200 |
| 2018/11/28 | 2,632 | 2,672 | 2,631 | 2,662 | 4,100 |
| 2018/11/27 | 2,647 | 2,652 | 2,598 | 2,632 | 6,300 |
| 2018/11/26 | 2,590 | 2,686 | 2,589 | 2,674 | 13,700 |
| 2018/11/22 | 2,625 | 2,636 | 2,582 | 2,609 | 6,700 |
| 2018/11/21 | 2,622 | 2,645 | 2,591 | 2,645 | 5,800 |
| 2018/11/20 | 2,688 | 2,688 | 2,622 | 2,640 | 5,900 |
| 2018/11/19 | 2,673 | 2,695 | 2,620 | 2,689 | 12,100 |
| 2018/11/16 | 2,800 | 2,800 | 2,621 | 2,673 | 16,900 |
| 2018/11/15 | 2,800 | 2,812 | 2,751 | 2,774 | 11,300 |
| 2018/11/14 | 2,943 | 2,943 | 2,771 | 2,771 | 18,300 |
| 2018/11/13 | 2,999 | 2,999 | 2,908 | 2,943 | 11,000 |
| 2018/11/12 | 3,175 | 3,175 | 3,005 | 3,030 | 14,800 |
| 2018/11/09 | 3,190 | 3,245 | 3,165 | 3,200 | 31,700 |
| 2018/11/08 | 3,130 | 3,215 | 3,130 | 3,205 | 17,900 |
| 2018/11/07 | 3,110 | 3,155 | 3,045 | 3,130 | 28,500 |
| 2018/11/06 | 3,040 | 3,120 | 3,010 | 3,110 | 17,300 |
| 2018/11/05 | 2,998 | 3,055 | 2,947 | 3,035 | 37,900 |
| 2018/11/02 | 2,966 | 3,040 | 2,914 | 3,000 | 36,200 |
| 2018/11/01 | 2,800 | 3,005 | 2,800 | 2,966 | 54,700 |
| 2018/10/31 | 2,570 | 2,787 | 2,555 | 2,787 | 32,600 |
| 2018/10/30 | 2,460 | 2,567 | 2,460 | 2,556 | 25,200 |
| 2018/10/29 | 2,512 | 2,557 | 2,472 | 2,481 | 14,600 |
| 2018/10/26 | 2,604 | 2,636 | 2,503 | 2,503 | 12,600 |
| 2018/10/25 | 2,640 | 2,640 | 2,564 | 2,600 | 35,600 |
| 2018/10/24 | 2,661 | 2,683 | 2,615 | 2,663 | 14,100 |
| 2018/10/23 | 2,630 | 2,655 | 2,619 | 2,622 | 20,500 |
| 2018/10/22 | 2,622 | 2,667 | 2,573 | 2,639 | 18,700 |
| 2018/10/19 | 2,635 | 2,649 | 2,609 | 2,622 | 11,100 |
| 2018/10/18 | 2,653 | 2,667 | 2,627 | 2,642 | 15,300 |
| 2018/10/17 | 2,644 | 2,653 | 2,638 | 2,650 | 11,900 |
| 2018/10/16 | 2,613 | 2,623 | 2,590 | 2,623 | 11,900 |
| 2018/10/15 | 2,701 | 2,722 | 2,603 | 2,612 | 17,300 |
| 2018/10/12 | 2,623 | 2,674 | 2,609 | 2,670 | 17,600 |
| 2018/10/11 | 2,761 | 2,761 | 2,577 | 2,578 | 31,400 |
| 2018/10/10 | 2,893 | 2,893 | 2,809 | 2,811 | 13,300 |
| 2018/10/09 | 2,931 | 2,931 | 2,834 | 2,843 | 12,100 |
| 2018/10/05 | 2,985 | 2,985 | 2,940 | 2,940 | 5,700 |
| 2018/10/04 | 3,025 | 3,055 | 2,980 | 2,986 | 9,400 |
| 2018/10/03 | 3,095 | 3,095 | 2,971 | 2,973 | 13,000 |
| 2018/10/02 | 3,100 | 3,115 | 3,095 | 3,100 | 11,100 |
| 2018/10/01 | 3,095 | 3,105 | 3,075 | 3,080 | 7,100 |
| 2018/09/28 | 3,100 | 3,140 | 3,095 | 3,110 | 5,500 |
| 2018/09/27 | 3,155 | 3,175 | 3,070 | 3,070 | 9,200 |
| 2018/09/26 | 3,140 | 3,180 | 3,075 | 3,155 | 8,700 |
| 2018/09/25 | 3,110 | 3,180 | 3,095 | 3,180 | 12,300 |
| 2018/09/21 | 3,095 | 3,155 | 3,070 | 3,080 | 13,800 |
| 2018/09/20 | 3,060 | 3,090 | 3,050 | 3,090 | 7,100 |
| 2018/09/19 | 3,055 | 3,080 | 3,040 | 3,070 | 11,800 |
| 2018/09/18 | 2,974 | 3,075 | 2,974 | 3,020 | 11,700 |
| 2018/09/14 | 2,901 | 2,973 | 2,901 | 2,948 | 12,600 |
| 2018/09/13 | 2,842 | 2,889 | 2,842 | 2,886 | 4,700 |
| 2018/09/12 | 2,909 | 2,909 | 2,801 | 2,840 | 10,300 |
| 2018/09/11 | 2,896 | 2,905 | 2,876 | 2,898 | 10,900 |
| 2018/09/10 | 2,885 | 2,917 | 2,878 | 2,896 | 8,900 |
| 2018/09/07 | 2,870 | 2,876 | 2,855 | 2,868 | 5,000 |
| 2018/09/06 | 2,899 | 2,906 | 2,853 | 2,866 | 18,000 |
| 2018/09/05 | 2,900 | 2,913 | 2,893 | 2,899 | 5,900 |
| 2018/09/04 | 2,911 | 2,922 | 2,908 | 2,909 | 4,700 |
| 2018/09/03 | 2,931 | 2,943 | 2,910 | 2,915 | 2,400 |
| 2018/08/31 | 2,930 | 2,958 | 2,930 | 2,944 | 5,100 |
| 2018/08/30 | 2,995 | 2,995 | 2,963 | 2,964 | 6,500 |
| 2018/08/29 | 2,932 | 2,982 | 2,932 | 2,962 | 6,200 |
| 2018/08/28 | 2,962 | 2,992 | 2,953 | 2,953 | 6,800 |
| 2018/08/27 | 2,913 | 2,987 | 2,913 | 2,968 | 7,000 |
| 2018/08/24 | 2,943 | 2,943 | 2,909 | 2,911 | 5,900 |
| 2018/08/23 | 2,936 | 2,936 | 2,912 | 2,912 | 4,100 |
| 2018/08/22 | 2,923 | 2,938 | 2,923 | 2,926 | 3,400 |
| 2018/08/21 | 2,917 | 2,937 | 2,895 | 2,922 | 5,900 |
| 2018/08/20 | 2,960 | 3,010 | 2,935 | 2,937 | 4,100 |
| 2018/08/17 | 2,943 | 2,969 | 2,943 | 2,959 | 1,800 |
| 2018/08/16 | 2,950 | 2,950 | 2,921 | 2,943 | 7,100 |
| 2018/08/15 | 2,960 | 2,979 | 2,955 | 2,971 | 7,600 |
| 2018/08/14 | 2,962 | 2,999 | 2,962 | 2,991 | 6,600 |
| 2018/08/13 | 3,050 | 3,050 | 2,962 | 2,962 | 5,600 |
| 2018/08/10 | 3,120 | 3,120 | 3,040 | 3,050 | 12,100 |
| 2018/08/09 | 3,140 | 3,150 | 3,105 | 3,120 | 8,800 |
| 2018/08/08 | 3,155 | 3,185 | 3,135 | 3,140 | 3,900 |
| 2018/08/07 | 3,115 | 3,155 | 3,115 | 3,140 | 4,200 |
| 2018/08/06 | 3,130 | 3,145 | 3,105 | 3,120 | 6,900 |
| 2018/08/03 | 3,150 | 3,155 | 3,110 | 3,110 | 7,200 |
| 2018/08/02 | 3,260 | 3,260 | 3,100 | 3,145 | 11,700 |
| 2018/08/01 | 3,205 | 3,265 | 3,135 | 3,210 | 23,500 |
| 2018/07/31 | 3,180 | 3,430 | 3,140 | 3,430 | 25,100 |
| 2018/07/30 | 3,120 | 3,165 | 3,005 | 3,110 | 12,300 |
| 2018/07/27 | 3,060 | 3,100 | 3,055 | 3,095 | 6,500 |
| 2018/07/26 | 3,020 | 3,060 | 3,015 | 3,055 | 3,700 |
| 2018/07/25 | 3,000 | 3,045 | 3,000 | 3,020 | 5,200 |
| 2018/07/24 | 2,998 | 3,005 | 2,981 | 2,998 | 3,600 |
| 2018/07/23 | 2,987 | 3,020 | 2,986 | 2,997 | 2,500 |
| 2018/07/20 | 3,015 | 3,030 | 2,984 | 2,987 | 2,100 |
| 2018/07/19 | 3,040 | 3,075 | 3,025 | 3,045 | 3,800 |
| 2018/07/18 | 3,120 | 3,145 | 2,993 | 3,040 | 12,300 |
| 2018/07/17 | 3,095 | 3,185 | 3,065 | 3,120 | 12,400 |
| 2018/07/13 | 2,934 | 2,974 | 2,934 | 2,974 | 3,200 |
| 2018/07/12 | 2,902 | 2,955 | 2,902 | 2,932 | 4,200 |
| 2018/07/11 | 3,005 | 3,010 | 2,891 | 2,892 | 18,000 |
| 2018/07/10 | 3,035 | 3,055 | 3,005 | 3,025 | 7,200 |
| 2018/07/09 | 2,970 | 3,000 | 2,965 | 2,993 | 5,200 |
| 2018/07/06 | 2,924 | 2,967 | 2,924 | 2,943 | 11,900 |
| 2018/07/05 | 2,972 | 2,974 | 2,909 | 2,923 | 8,900 |
| 2018/07/04 | 2,961 | 2,994 | 2,961 | 2,977 | 3,100 |
| 2018/07/03 | 3,005 | 3,010 | 2,970 | 2,985 | 7,600 |
| 2018/07/02 | 3,135 | 3,135 | 3,005 | 3,010 | 15,900 |
| 2018/06/29 | 3,095 | 3,150 | 3,065 | 3,115 | 7,700 |
| 2018/06/28 | 3,115 | 3,125 | 3,075 | 3,120 | 6,600 |
| 2018/06/27 | 3,090 | 3,090 | 3,055 | 3,080 | 7,900 |
| 2018/06/26 | 3,035 | 3,120 | 3,035 | 3,110 | 5,300 |
| 2018/06/25 | 3,045 | 3,115 | 3,000 | 3,030 | 22,100 |
| 2018/06/22 | 3,060 | 3,125 | 3,020 | 3,115 | 5,500 |
| 2018/06/21 | 3,100 | 3,115 | 3,085 | 3,085 | 3,700 |
| 2018/06/20 | 3,175 | 3,175 | 3,075 | 3,100 | 11,700 |
| 2018/06/19 | 3,270 | 3,275 | 3,140 | 3,150 | 8,900 |
| 2018/06/18 | 3,235 | 3,265 | 3,185 | 3,265 | 7,000 |
| 2018/06/15 | 3,345 | 3,345 | 3,195 | 3,235 | 17,900 |
| 2018/06/14 | 3,375 | 3,375 | 3,305 | 3,310 | 8,700 |
| 2018/06/13 | 3,315 | 3,435 | 3,315 | 3,410 | 8,200 |
| 2018/06/12 | 3,365 | 3,365 | 3,310 | 3,325 | 3,800 |
| 2018/06/11 | 3,300 | 3,370 | 3,290 | 3,365 | 9,300 |
| 2018/06/08 | 3,310 | 3,360 | 3,285 | 3,345 | 15,000 |
| 2018/06/07 | 3,375 | 3,405 | 3,315 | 3,355 | 7,400 |
| 2018/06/06 | 3,395 | 3,415 | 3,345 | 3,370 | 10,000 |
| 2018/06/05 | 3,475 | 3,475 | 3,390 | 3,420 | 8,700 |
| 2018/06/04 | 3,345 | 3,460 | 3,345 | 3,445 | 7,300 |
| 2018/06/01 | 3,335 | 3,340 | 3,300 | 3,320 | 9,500 |
| 2018/05/31 | 3,470 | 3,485 | 3,340 | 3,355 | 16,300 |
| 2018/05/30 | 3,355 | 3,485 | 3,305 | 3,460 | 22,000 |
| 2018/05/29 | 3,440 | 3,450 | 3,370 | 3,420 | 7,700 |
| 2018/05/28 | 3,450 | 3,460 | 3,400 | 3,460 | 6,600 |
| 2018/05/25 | 3,425 | 3,455 | 3,390 | 3,430 | 11,500 |
| 2018/05/24 | 3,485 | 3,485 | 3,410 | 3,425 | 8,900 |
| 2018/05/23 | 3,465 | 3,485 | 3,425 | 3,460 | 8,100 |
| 2018/05/22 | 3,500 | 3,570 | 3,450 | 3,470 | 8,800 |
| 2018/05/21 | 3,595 | 3,595 | 3,505 | 3,520 | 9,500 |
| 2018/05/18 | 3,500 | 3,590 | 3,485 | 3,560 | 14,700 |
| 2018/05/17 | 3,485 | 3,485 | 3,450 | 3,475 | 8,500 |
| 2018/05/16 | 3,430 | 3,480 | 3,395 | 3,475 | 10,000 |
| 2018/05/15 | 3,465 | 3,465 | 3,430 | 3,440 | 10,300 |
| 2018/05/14 | 3,435 | 3,465 | 3,380 | 3,455 | 21,700 |
| 2018/05/11 | 3,420 | 3,440 | 3,395 | 3,435 | 14,900 |
| 2018/05/10 | 3,390 | 3,480 | 3,390 | 3,465 | 12,900 |
| 2018/05/09 | 3,350 | 3,410 | 3,325 | 3,390 | 29,100 |
| 2018/05/08 | 3,390 | 3,435 | 3,300 | 3,420 | 46,300 |
| 2018/05/07 | 3,320 | 3,375 | 3,290 | 3,370 | 12,300 |
| 2018/05/02 | 3,215 | 3,330 | 3,210 | 3,315 | 25,100 |
| 2018/05/01 | 3,290 | 3,310 | 3,175 | 3,210 | 15,600 |
| 2018/04/27 | 3,355 | 3,355 | 3,215 | 3,305 | 23,600 |
| 2018/04/26 | 3,375 | 3,380 | 3,335 | 3,360 | 21,300 |
| 2018/04/25 | 3,315 | 3,380 | 3,310 | 3,365 | 11,500 |
| 2018/04/24 | 3,325 | 3,325 | 3,260 | 3,315 | 19,400 |
| 2018/04/23 | 3,150 | 3,350 | 3,150 | 3,300 | 32,600 |
| 2018/04/20 | 3,055 | 3,120 | 3,035 | 3,105 | 11,200 |
| 2018/04/19 | 3,000 | 3,060 | 2,989 | 3,055 | 23,200 |
| 2018/04/18 | 3,005 | 3,010 | 2,964 | 2,996 | 24,800 |
| 2018/04/17 | 3,060 | 3,060 | 3,005 | 3,015 | 7,400 |
| 2018/04/16 | 3,100 | 3,100 | 3,030 | 3,060 | 8,400 |
| 2018/04/13 | 3,045 | 3,080 | 3,005 | 3,070 | 11,400 |
| 2018/04/12 | 3,035 | 3,035 | 2,955 | 2,991 | 13,200 |
| 2018/04/11 | 3,075 | 3,075 | 3,050 | 3,050 | 5,300 |
| 2018/04/10 | 3,015 | 3,090 | 2,986 | 3,080 | 12,300 |
| 2018/04/09 | 3,050 | 3,050 | 2,981 | 3,025 | 11,400 |
| 2018/04/06 | 3,110 | 3,115 | 3,050 | 3,055 | 9,100 |
| 2018/04/05 | 3,115 | 3,140 | 3,105 | 3,115 | 8,100 |
| 2018/04/04 | 3,125 | 3,160 | 3,085 | 3,095 | 12,700 |
| 2018/04/03 | 3,100 | 3,140 | 3,100 | 3,125 | 5,600 |
| 2018/04/02 | 3,115 | 3,155 | 3,100 | 3,130 | 9,000 |
| 2018/03/30 | 3,160 | 3,185 | 3,095 | 3,135 | 9,900 |
| 2018/03/29 | 3,180 | 3,190 | 3,035 | 3,120 | 12,100 |
| 2018/03/28 | 3,110 | 3,230 | 3,110 | 3,160 | 8,500 |
| 2018/03/27 | 3,160 | 3,270 | 3,160 | 3,230 | 12,900 |
| 2018/03/26 | 3,035 | 3,130 | 3,000 | 3,130 | 15,600 |
| 2018/03/23 | 3,100 | 3,160 | 3,055 | 3,105 | 20,200 |
| 2018/03/22 | 3,240 | 3,305 | 3,185 | 3,290 | 12,800 |
| 2018/03/20 | 3,195 | 3,230 | 3,195 | 3,215 | 4,700 |
| 2018/03/19 | 3,260 | 3,270 | 3,170 | 3,200 | 6,900 |
| 2018/03/16 | 3,320 | 3,320 | 3,210 | 3,260 | 13,300 |
| 2018/03/15 | 3,335 | 3,350 | 3,260 | 3,295 | 9,100 |
| 2018/03/14 | 3,300 | 3,340 | 3,265 | 3,335 | 10,200 |
| 2018/03/13 | 3,315 | 3,335 | 3,255 | 3,305 | 13,400 |
| 2018/03/12 | 3,405 | 3,430 | 3,310 | 3,335 | 20,900 |
| 2018/03/09 | 3,180 | 3,370 | 3,155 | 3,305 | 59,900 |
| 2018/03/08 | 3,185 | 3,210 | 3,065 | 3,120 | 27,500 |
| 2018/03/07 | 3,260 | 3,260 | 3,150 | 3,155 | 24,900 |
| 2018/03/06 | 3,305 | 3,340 | 3,255 | 3,260 | 13,200 |
| 2018/03/05 | 3,380 | 3,380 | 3,240 | 3,245 | 21,400 |
| 2018/03/02 | 3,450 | 3,450 | 3,350 | 3,365 | 32,000 |
| 2018/03/01 | 3,605 | 3,605 | 3,505 | 3,520 | 19,900 |
| 2018/02/28 | 3,735 | 3,760 | 3,625 | 3,645 | 21,300 |
| 2018/02/27 | 3,785 | 3,815 | 3,745 | 3,755 | 7,200 |
| 2018/02/26 | 3,755 | 3,780 | 3,705 | 3,770 | 8,200 |
| 2018/02/23 | 3,745 | 3,780 | 3,695 | 3,715 | 15,100 |
| 2018/02/22 | 3,800 | 3,835 | 3,760 | 3,770 | 16,700 |
| 2018/02/21 | 3,965 | 3,965 | 3,800 | 3,845 | 31,100 |
| 2018/02/20 | 4,040 | 4,040 | 3,955 | 4,005 | 8,500 |
| 2018/02/19 | 4,065 | 4,095 | 4,060 | 4,065 | 9,900 |
| 2018/02/16 | 4,235 | 4,240 | 4,030 | 4,040 | 19,700 |
| 2018/02/15 | 3,945 | 4,225 | 3,930 | 4,195 | 33,500 |
| 2018/02/14 | 3,990 | 4,040 | 3,890 | 3,920 | 26,400 |
| 2018/02/13 | 4,020 | 4,025 | 3,950 | 3,990 | 32,400 |
| 2018/02/09 | 3,815 | 3,980 | 3,730 | 3,950 | 43,900 |
| 2018/02/08 | 3,780 | 3,880 | 3,780 | 3,860 | 26,200 |
| 2018/02/07 | 3,865 | 3,920 | 3,780 | 3,780 | 35,100 |
| 2018/02/06 | 4,040 | 4,040 | 3,650 | 3,725 | 71,900 |
| 2018/02/05 | 4,285 | 4,320 | 4,125 | 4,160 | 43,900 |
| 2018/02/02 | 4,450 | 4,460 | 4,220 | 4,285 | 38,000 |
| 2018/02/01 | 4,270 | 4,475 | 4,240 | 4,450 | 48,900 |
| 2018/01/31 | 3,850 | 4,365 | 3,830 | 4,200 | 77,600 |
| 2018/01/30 | 3,895 | 3,930 | 3,860 | 3,875 | 11,500 |
| 2018/01/29 | 3,790 | 3,930 | 3,765 | 3,900 | 13,300 |
| 2018/01/26 | 3,780 | 3,850 | 3,775 | 3,775 | 7,600 |
| 2018/01/25 | 3,825 | 3,825 | 3,780 | 3,800 | 6,700 |
| 2018/01/24 | 3,845 | 3,865 | 3,840 | 3,845 | 4,300 |
| 2018/01/23 | 3,805 | 3,860 | 3,805 | 3,855 | 5,000 |
| 2018/01/22 | 3,850 | 3,870 | 3,765 | 3,790 | 8,900 |
| 2018/01/19 | 3,845 | 3,920 | 3,840 | 3,845 | 9,800 |
| 2018/01/18 | 3,915 | 3,945 | 3,835 | 3,850 | 15,600 |
| 2018/01/17 | 3,860 | 3,915 | 3,845 | 3,905 | 14,700 |
| 2018/01/16 | 3,885 | 3,970 | 3,870 | 3,895 | 11,100 |
| 2018/01/15 | 3,940 | 3,940 | 3,850 | 3,865 | 7,400 |
| 2018/01/12 | 3,935 | 3,945 | 3,860 | 3,890 | 11,000 |
| 2018/01/11 | 3,975 | 4,120 | 3,880 | 3,945 | 30,700 |
| 2018/01/10 | 3,850 | 3,975 | 3,805 | 3,970 | 30,500 |
| 2018/01/09 | 3,720 | 3,850 | 3,710 | 3,775 | 46,500 |
| 2018/01/05 | 3,620 | 3,650 | 3,600 | 3,650 | 11,000 |
| 2018/01/04 | 3,580 | 3,615 | 3,560 | 3,615 | 8,500 |