[5464 東証1部] モリ工業 日足 時系列データ (2008年)

[5464 東証1部] モリ工業 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-30206.00214.00206.00214.00160003396000
2008-12-29214.00214.00204.00211.00160003351000
2008-12-26207.00209.00206.00209.00100002076000
2008-12-25198.00207.00198.00207.0070001424000
2008-12-24207.00207.00195.00198.00280005548000
2008-12-22208.00213.00201.00202.005200010607000
2008-12-19206.00216.00206.00213.0023200048970000
2008-12-18211.00214.00210.00214.00210004435000
2008-12-17213.00216.00207.00211.00300006316000
2008-12-16225.00225.00210.00218.00370008096000
2008-12-15229.00230.00218.00224.006300014110000
2008-12-12230.00230.00219.00220.0028900065778000
2008-12-11218.00229.00217.00229.0014500032189000
2008-12-10206.00217.00203.00217.009300019538000
2008-12-09218.00221.00207.00210.0012300026439000
2008-12-08214.00222.00214.00216.0012200026702000
2008-12-05216.00225.00207.00216.0014700032383000
2008-12-04214.00228.00214.00223.0016500036297000
2008-12-03202.00215.00200.00215.0010700022200000
2008-12-02198.00202.00195.00200.009700019323000
2008-12-01191.00195.00187.00195.00470009026000
2008-11-28191.00193.00187.00192.00410007844000
2008-11-27188.00192.00188.00192.00430008187000
2008-11-26186.00192.00184.00190.007600014447000
2008-11-25185.00194.00185.00194.0011000020600000
2008-11-21177.00184.00175.00180.0014700026158000
2008-11-20191.00192.00184.00186.008900016726000
2008-11-19187.00194.00187.00193.007100013565000
2008-11-18189.00193.00186.00187.0014200027060000
2008-11-17186.00194.00186.00190.0018000034563000
2008-11-14195.00197.00185.00187.0017000032336000
2008-11-13185.00193.00179.00188.0014200026043000
2008-11-12185.00190.00185.00188.007600014268000
2008-11-11196.00196.00187.00188.008400016003000
2008-11-10198.00200.00188.00194.008100015766000
2008-11-07195.00199.00188.00194.009400018153000
2008-11-06208.00208.00192.00200.008200016464000
2008-11-05212.00215.00210.00214.008500018069000
2008-11-04201.00207.00201.00205.005700011621000
2008-10-31201.00203.00195.00198.009000017880000
2008-10-30192.00200.00190.00200.0020100038902000
2008-10-29191.00193.00187.00188.006700012706000
2008-10-28170.00178.00165.00178.007800013280000
2008-10-27178.00179.00165.00165.0011700020171000
2008-10-24193.00196.00183.00188.008900016701000
2008-10-23192.00194.00185.00194.00500009455000
2008-10-22204.00208.00200.00200.005700011576000
2008-10-21217.00217.00212.00214.00420008998000
2008-10-20197.00212.00196.00212.005200010728000
2008-10-17195.00202.00191.00201.008600016958000
2008-10-16200.00200.00182.00190.0014100026549000
2008-10-15201.00209.00195.00209.005100010174000
2008-10-14221.00221.00200.00201.0014500030478000
2008-10-10173.00176.00160.00176.0013700023132000
2008-10-09190.00195.00181.00185.0011000020773000
2008-10-08195.00206.00185.00189.008700016867000
2008-10-07197.00215.00197.00213.007000014160000
2008-10-06233.00239.00227.00227.00400009265000
2008-10-03257.00257.00244.00244.005200013066000
2008-10-02269.00274.00264.00265.0012800034391000
2008-10-01266.00274.00265.00269.004300011493000
2008-09-30261.00266.00261.00262.005700014991000
2008-09-29280.00294.00280.00281.00300008518000
2008-09-26297.00297.00280.00282.006600019073000
2008-09-25302.00303.00290.00300.004000011919000
2008-09-24299.00309.00295.00306.003800011507000
2008-09-22318.00318.00295.00303.005500016914000
2008-09-19300.00316.00294.00308.0015500047642000
2008-09-18269.00295.00266.00291.008600023912000
2008-09-17278.00283.00269.00276.006900018847000
2008-09-16275.00275.00269.00273.006500017674000
2008-09-12284.00293.00284.00292.005600016040000
2008-09-11282.00289.00277.00288.008500024257000
2008-09-10278.00288.00272.00286.004200011897000
2008-09-09289.00289.00280.00282.00240006785000
2008-09-08280.00292.00280.00288.003500010066000
2008-09-05285.00285.00271.00282.006500018226000
2008-09-04298.00304.00298.00299.00230006893000
2008-09-03297.00304.00297.00299.00230006876000
2008-09-02311.00311.00302.00302.00190005812000
2008-09-01316.00316.00309.00310.00240007474000
2008-08-29312.00319.00312.00317.003400010715000
2008-08-28316.00318.00313.00313.00190005979000
2008-08-27325.00326.00315.00315.00270008599000
2008-08-26321.00326.00316.00326.00240007689000
2008-08-25322.00326.00321.00324.00120003886000
2008-08-22322.00324.00313.00324.00300009566000
2008-08-21324.00324.00315.00317.00170005406000
2008-08-20315.00319.00313.00319.003700011684000
2008-08-19321.00325.00316.00325.003900012504000
2008-08-18318.00326.00318.00326.005200016718000
2008-08-15314.00316.00313.00313.00250007849000
2008-08-14316.00318.00312.00314.005600017618000
2008-08-13330.00334.00320.00320.00270008803000
2008-08-12334.00336.00331.00332.003800012675000
2008-08-11337.00342.00333.00334.004600015465000
2008-08-08344.00347.00333.00333.0015700053716000
2008-08-07359.00359.00349.00352.003000010622000
2008-08-06358.00368.00356.00363.004800017434000
2008-08-05354.00359.00352.00353.00210007463000
2008-08-04371.00371.00354.00354.002800010070000
2008-08-01375.00378.00367.00376.003900014569000
2008-07-31360.00388.00360.00379.0012900049061000
2008-07-30354.00365.00354.00364.003800013709000
2008-07-29353.00353.00340.00350.004100014300000
2008-07-28353.00359.00352.00353.00120004265000
2008-07-25358.00358.00348.00353.00230008148000
2008-07-24348.00359.00348.00359.0010700037981000
2008-07-23347.00359.00347.00350.003000010537000
2008-07-22364.00364.00344.00352.00230008048000
2008-07-18361.00366.00351.00354.00230008208000
2008-07-17352.00362.00347.00356.003000010680000
2008-07-16356.00356.00348.00351.003500012348000
2008-07-15356.00359.00344.00351.007800027429000
2008-07-14351.00358.00348.00351.005100018002000
2008-07-11349.00354.00346.00351.005200018214000
2008-07-10349.00359.00349.00354.004300015247000
2008-07-09357.00362.00348.00350.003900013735000
2008-07-08367.00367.00355.00355.003700013326000
2008-07-07357.00368.00357.00367.003300011990000
2008-07-04364.00370.00361.00362.003400012425000
2008-07-03358.00359.00352.00359.003900013920000
2008-07-02379.00379.00371.00373.00200007502000
2008-07-01383.00387.00382.00383.004900018815000
2008-06-30372.00385.00372.00378.006600024965000
2008-06-27381.00386.00378.00381.003800014542000
2008-06-26392.00392.00381.00386.004000015415000
2008-06-25385.00392.00377.00388.007300028100000
2008-06-24379.00387.00379.00385.003200012276000
2008-06-23388.00391.00381.00387.00190007350000
2008-06-20392.00392.00387.00389.003500013658000
2008-06-19397.00400.00391.00392.004500017735000
2008-06-18402.00403.00397.00402.007000028087000
2008-06-17399.00404.00395.00404.004700018796000
2008-06-16399.00403.00397.00401.005000020009000
2008-06-13393.00394.00383.00389.009900038661000
2008-06-12387.00393.00378.00390.0013900053770000
2008-06-11393.00393.00381.00388.006800026306000
2008-06-10402.00404.00391.00393.005500021799000
2008-06-09396.00400.00384.00397.006200024421000
2008-06-06399.00406.00393.00404.0012700050741000
2008-06-05393.00401.00389.00401.007500029768000
2008-06-04387.00395.00386.00393.008600033679000
2008-06-03390.00392.00383.00386.0010300039959000
2008-06-02379.00388.00379.00388.008500032696000
2008-05-30365.00379.00365.00375.008800032770000
2008-05-29362.00371.00360.00367.004300015695000
2008-05-28372.00376.00359.00361.007900028929000
2008-05-27373.00378.00371.00377.004900018420000
2008-05-26371.00379.00371.00378.009100034245000
2008-05-23376.00382.00371.00376.0011900044743000
2008-05-22368.00377.00368.00374.0010200037989000
2008-05-21370.00373.00363.00373.0010200037622000
2008-05-20373.00375.00370.00373.006500024196000
2008-05-19369.00374.00368.00373.007200026667000
2008-05-16372.00372.00366.00369.0011300041785000
2008-05-15380.00380.00367.00367.0015300056883000
2008-05-14340.00368.00336.00366.0025400090119000
2008-05-13339.00342.00339.00339.005100017355000
2008-05-12346.00346.00338.00342.006600022512000
2008-05-09353.00353.00348.00348.006100021372000
2008-05-08345.00350.00345.00346.008200028470000
2008-05-07341.00346.00341.00345.008200028203000
2008-05-02335.00340.00335.00335.0010300034689000
2008-05-01345.00345.00339.00339.0014000048138000
2008-04-30354.00356.00346.00347.0011000038752000
2008-04-28340.00355.00340.00350.0011600040360000
2008-04-25340.00346.00340.00344.007700026459000
2008-04-24338.00345.00334.00342.0012300041948000
2008-04-23332.00346.00332.00341.006100020728000
2008-04-22343.00344.00338.00341.006800023253000
2008-04-21340.00348.00340.00341.004800016482000
2008-04-18334.00334.00329.00333.005200017270000
2008-04-17329.00333.00328.00329.007000023093000
2008-04-16329.00331.00323.00323.003400011147000
2008-04-15320.00323.00315.00322.003900012515000
2008-04-14322.00322.00315.00315.003500011072000
2008-04-11316.00324.00316.00322.003500011253000
2008-04-10320.00320.00312.00314.006700021108000
2008-04-09337.00337.00321.00324.008200026654000
2008-04-08347.00347.00336.00338.005300017968000
2008-04-07335.00350.00335.00347.005900020466000
2008-04-04346.00347.00343.00344.00280009667000
2008-04-03343.00346.00339.00345.005500018935000
2008-04-02339.00349.00331.00340.006000020305000
2008-04-01328.00340.00328.00333.006200020751000
2008-03-31340.00341.00329.00333.009600031948000
2008-03-28337.00345.00336.00342.003300011255000
2008-03-27342.00344.00335.00340.006000020335000
2008-03-26338.00346.00336.00342.004800016333000
2008-03-25343.00344.00336.00344.007100024237000
2008-03-24332.00341.00332.00338.006600022315000
2008-03-21334.00335.00328.00335.007200023846000
2008-03-19328.00330.00322.00330.006200020192000
2008-03-18309.00321.00309.00314.006900021668000
2008-03-17326.00326.00305.00311.0011400035456000
2008-03-14329.00336.00327.00328.009600031687000
2008-03-13333.00342.00330.00334.0015100050715000
2008-03-12351.00351.00338.00338.007300025123000
2008-03-11309.00339.00309.00333.0016500053790000
2008-03-10334.00335.00318.00323.0013400043717000
2008-03-07358.00364.00348.00349.0011600040980000
2008-03-06363.00374.00363.00370.006300023380000
2008-03-05368.00369.00361.00365.0010700039035000
2008-03-04362.00368.00362.00364.0011500041959000
2008-03-03370.00372.00365.00369.0018700068937000
2008-02-29386.00389.00382.00388.0017200066427000
2008-02-28387.00393.00385.00391.0021800084713000
2008-02-27383.00391.00383.00387.0021700084124000
2008-02-26409.00410.00376.00376.00455000177571000
2008-02-25402.00410.00398.00408.0019200077764000
2008-02-22392.00405.00392.00402.0016500065974000
2008-02-21395.00406.00395.00406.0010800043447000
2008-02-20399.00402.00390.00390.0016600065623000
2008-02-19400.00408.00397.00406.0016800067679000
2008-02-18404.00412.00400.00403.0023900096874000
2008-02-15402.00407.00395.00403.0013900055551000
2008-02-14387.00402.00386.00402.0022500088273000
2008-02-13375.00386.00375.00382.0010700040751000
2008-02-12360.00371.00355.00369.0020000073207000
2008-02-08381.00386.00362.00363.0025500094516000
2008-02-07387.00393.00376.00385.0022500086417000
2008-02-06390.00392.00385.00391.0019100074301000
2008-02-05400.00409.00399.00404.0016500066707000
2008-02-04398.00405.00397.00401.0019000076167000
2008-02-01397.00406.00389.00390.00388000154115000
2008-01-31346.00390.00343.00390.0025300094344000
2008-01-30357.00368.00351.00351.0015500055502000
2008-01-29357.00362.00356.00357.0010000035847000
2008-01-28350.00360.00350.00356.0011500040793000
2008-01-25349.00355.00335.00355.0025400088011000
2008-01-24324.00342.00322.00339.0026500088250000
2008-01-23318.00321.00311.00319.0017500055325000
2008-01-22311.00319.00305.00305.0030200094137000
2008-01-21328.00331.00321.00324.0022900074524000
2008-01-18320.00340.00316.00338.0024600081558000
2008-01-17315.00332.00313.00330.0026500085140000
2008-01-16312.00324.00311.00315.00433000136633000
2008-01-15340.00340.00315.00333.00383000124453000
2008-01-11335.00346.00326.00345.00351000117007000
2008-01-10330.00335.00325.00335.00308000101468000
2008-01-09313.00329.00313.00328.0024900079615000
2008-01-08309.00319.00309.00316.0013400042010000
2008-01-07316.00317.00308.00311.0026200081796000
2008-01-04330.00330.00315.00316.0011200035930000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter