[5464 東証1部] モリ工業 日足 時系列データ (2010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 
2010-12-30341.00344.00337.00339.003500011888000
2010-12-29342.00345.00342.00344.004000013754000
2010-12-28337.00343.00337.00341.00220007504000
2010-12-27336.00340.00335.00340.00210007086000
2010-12-24343.00343.00338.00338.00270009211000
2010-12-22338.00343.00338.00343.004600015637000
2010-12-21339.00339.00337.00337.003300011157000
2010-12-20334.00339.00334.00338.005200017519000
2010-12-17338.00339.00335.00337.005100017205000
2010-12-16337.00339.00334.00338.00240008091000
2010-12-15337.00340.00336.00338.003600012138000
2010-12-14333.00337.00333.00336.003800012729000
2010-12-13331.00335.00329.00335.004200013983000
2010-12-10332.00334.00331.00332.008700028880000
2010-12-09329.00331.00325.00331.006400021020000
2010-12-08325.00327.00322.00327.003300010715000
2010-12-07329.00329.00317.00323.003900012596000
2010-12-06323.00327.00315.00323.00260008425000
2010-12-03325.00325.00319.00320.003800012184000
2010-12-02334.00334.00319.00320.009200029915000
2010-12-01307.00320.00307.00319.0011400035949000
2010-11-30317.00322.00308.00310.0010400032861000
2010-11-29317.00320.00314.00317.006500020595000
2010-11-26319.00319.00316.00317.00190006031000
2010-11-25316.00320.00315.00318.005100016203000
2010-11-24305.00325.00302.00318.0011600036697000
2010-11-22308.00310.00304.00310.00290008913000
2010-11-19312.00312.00304.00307.004900015062000
2010-11-18300.00311.00300.00311.004900015029000
2010-11-17300.00304.00300.00301.003900011768000
2010-11-16307.00307.00299.00299.006900020825000
2010-11-15306.00308.00305.00305.003700011326000
2010-11-12303.00309.00301.00306.006800020853000
2010-11-11295.00307.00295.00303.0012700038147000
2010-11-10290.00294.00287.00294.007400021589000
2010-11-09293.00294.00288.00293.005900017226000
2010-11-08289.00297.00287.00292.0010000029130000
2010-11-05275.00297.00275.00291.0017400049031000
2010-11-04275.00276.00272.00275.006700018367000
2010-11-02278.00278.00271.00272.009600026351000
2010-11-01270.00277.00265.00274.0027900076097000
2010-10-29246.00270.00243.00265.0033900088117000
2010-10-28252.00252.00243.00243.0011800029156000
2010-10-27246.00255.00246.00252.0010900027390000
2010-10-26232.00250.00232.00243.0027500066173000
2010-10-25245.00248.00232.00233.007600018136000
2010-10-22236.00241.00236.00237.00380009064000
2010-10-21233.00239.00232.00233.005400012627000
2010-10-20233.00234.00227.00230.005200011981000
2010-10-19234.00238.00234.00237.00310007295000
2010-10-18229.00236.00226.00232.005800013360000
2010-10-15237.00237.00230.00231.007100016621000
2010-10-14243.00244.00234.00239.007900018872000
2010-10-13246.00246.00242.00243.005600013728000
2010-10-12267.00267.00245.00246.008300021009000
2010-10-08271.00271.00267.00268.00320008583000
2010-10-07272.00276.00267.00274.00220006002000
2010-10-06270.00275.00268.00275.005100013840000
2010-10-05269.00272.00264.00272.00360009680000
2010-10-04283.00284.00272.00277.00260007244000
2010-10-01291.00291.00279.00285.00260007411000
2010-09-30300.00300.00291.00292.00220006518000
2010-09-29296.00300.00296.00300.00230006852000
2010-09-28295.00307.00295.00301.00240007262000
2010-09-27295.00299.00295.00299.00140004172000
2010-09-24292.00300.00292.00297.00190005620000
2010-09-22294.00300.00294.00297.00290008580000
2010-09-21304.00304.00302.00302.00100003033000
2010-09-17298.00304.00298.00304.00250007549000
2010-09-16297.00306.00294.00295.003600010760000
2010-09-15290.00299.00290.00296.00250007367000
2010-09-14293.00293.00284.00289.00220006367000
2010-09-13296.00297.00291.00295.00180005309000
2010-09-10293.00296.00286.00296.006000017569000
2010-09-09286.00286.00285.00285.0080002285000
2010-09-08287.00288.00285.00285.00240006877000
2010-09-07285.00291.00285.00290.00200005783000
2010-09-06283.00289.00283.00289.00130003731000
2010-09-03287.00294.00283.00283.00170004875000
2010-09-02290.00290.00283.00287.00340009749000
2010-09-01291.00292.00287.00288.00320009264000
2010-08-31303.00305.00292.00293.003400010175000
2010-08-30296.00308.00296.00307.004200012728000
2010-08-27284.00293.00284.00293.00170004903000
2010-08-26295.00295.00281.00288.004300012398000
2010-08-25290.00302.00290.00295.00290008557000
2010-08-24297.00298.00294.00295.00210006214000
2010-08-23306.00306.00292.00297.003500010369000
2010-08-20317.00317.00304.00306.003800011703000
2010-08-19317.00317.00317.00317.00160005072000
2010-08-18316.00318.00316.00317.00200006342000
2010-08-17320.00322.00313.00315.004400014026000
2010-08-16321.00324.00321.00322.004400014147000
2010-08-13323.00323.00320.00321.00130004171000
2010-08-12317.00326.00317.00323.003800012270000
2010-08-11317.00327.00314.00325.007400023641000
2010-08-10323.00324.00318.00322.003500011238000
2010-08-09320.00321.00318.00319.00220007029000
2010-08-06320.00323.00315.00323.00260008310000
2010-08-05324.00325.00322.00322.003200010348000
2010-08-04329.00330.00323.00324.00250008104000
2010-08-03333.00333.00327.00329.003700012213000
2010-08-02327.00342.00327.00334.00240008029000
2010-07-30334.00345.00330.00330.003900013071000
2010-07-29337.00341.00337.00337.003300011169000
2010-07-28329.00337.00329.00335.00170005686000
2010-07-27325.00330.00325.00328.00140004582000
2010-07-26331.00331.00325.00328.00110003623000
2010-07-23323.00325.00323.00324.00200006479000
2010-07-22318.00327.00318.00320.00270008695000
2010-07-21319.00322.00316.00322.00290009251000
2010-07-20311.00322.00311.00317.003300010454000
2010-07-16328.00328.00315.00317.00290009260000
2010-07-15329.00329.00319.00324.00210006810000
2010-07-14323.00325.00321.00322.00110003553000
2010-07-13321.00327.00320.00321.003800012289000
2010-07-12315.00322.00315.00321.004900015540000
2010-07-09324.00329.00324.00328.00280009138000
2010-07-08320.00325.00320.00324.003600011605000
2010-07-07323.00323.00317.00318.003200010217000
2010-07-06316.00328.00314.00323.00300009607000
2010-07-05312.00318.00310.00318.004400013879000
2010-07-02312.00319.00312.00318.00270008496000
2010-07-01330.00330.00312.00317.005300017036000
2010-06-30314.00323.00313.00322.005400017160000
2010-06-29323.00326.00315.00320.003500011167000
2010-06-28316.00326.00316.00326.00240007739000
2010-06-25332.00333.00322.00324.004500014691000
2010-06-24343.00343.00333.00340.004800016287000
2010-06-23345.00347.00344.00347.003900013472000
2010-06-22340.00348.00339.00345.003400011644000
2010-06-21340.00345.00336.00345.005100017325000
2010-06-18333.00338.00331.00338.00170005683000
2010-06-17343.00343.00335.00335.00190006402000
2010-06-16338.00341.00336.00339.003400011509000
2010-06-15334.00334.00324.00330.00260008540000
2010-06-14329.00332.00327.00332.004000013175000
2010-06-11330.00330.00321.00324.006400020985000
2010-06-10322.00322.00315.00322.004900015577000
2010-06-09320.00322.00319.00322.006600021166000
2010-06-08324.00326.00320.00320.005700018367000
2010-06-07327.00328.00322.00323.006300020481000
2010-06-04342.00342.00334.00339.004200014242000
2010-06-03338.00347.00338.00346.004300014801000
2010-06-02330.00337.00330.00337.006900022961000
2010-06-01340.00340.00335.00338.00250008428000
2010-05-31332.00345.00332.00343.008100027445000
2010-05-28333.00335.00327.00331.007400024598000
2010-05-27319.00330.00318.00330.009500030955000
2010-05-26324.00332.00320.00325.009300030092000
2010-05-25334.00342.00322.00327.0014800049125000
2010-05-24333.00336.00325.00336.008900029493000
2010-05-21326.00340.00319.00333.0017000055949000
2010-05-20345.00354.00337.00342.0017100058767000
2010-05-19327.00361.00327.00350.00334000115169000
2010-05-18349.00354.00335.00341.0022900078590000
2010-05-17357.00360.00344.00352.0017500061737000
2010-05-14377.00377.00356.00365.0015900058667000
2010-05-13379.00380.00370.00376.0013700051272000
2010-05-12380.00385.00353.00368.00314000116610000
2010-05-11380.00388.00373.00383.00352000134249000
2010-05-10351.00365.00348.00365.0024300085986000
2010-05-07348.00364.00337.00343.00539000187081000
2010-05-06335.00364.00332.00356.00376000131213000
2010-04-30344.00348.00337.00340.0023200079493000
2010-04-28325.00341.00324.00338.0027900092833000
2010-04-27317.00339.00314.00335.00640000208092000
2010-04-26283.00333.00283.00317.00918000292407000
2010-04-23278.00284.00278.00282.00130003666000
2010-04-22287.00287.00278.00282.006500018271000
2010-04-21280.00284.00279.00284.004000011242000
2010-04-20278.00281.00277.00280.00350009761000
2010-04-19277.00283.00274.00281.008400023437000
2010-04-16290.00297.00281.00283.0012000034550000
2010-04-15290.00291.00286.00287.004200012111000
2010-04-14299.00299.00285.00287.005300015315000
2010-04-13300.00300.00293.00295.00330009758000
2010-04-12303.00305.00296.00297.007900023756000
2010-04-09289.00298.00289.00298.008200024033000
2010-04-08293.00295.00290.00291.006200018164000
2010-04-07293.00294.00291.00292.006700019627000
2010-04-06295.00296.00289.00291.008700025504000
2010-04-05287.00290.00285.00290.004400012665000
2010-04-02290.00290.00285.00287.004300012358000
2010-04-01282.00289.00275.00289.009700027283000
2010-03-31287.00294.00280.00283.0010800030617000
2010-03-30288.00297.00288.00289.0013400038885000
2010-03-29288.00290.00284.00290.006900019808000
2010-03-26287.00290.00284.00288.007000020138000
2010-03-25288.00288.00281.00284.0012400035362000
2010-03-24290.00292.00285.00288.0016900048694000
2010-03-23283.00289.00282.00285.0013300037935000
2010-03-19277.00279.00275.00275.006500017979000
2010-03-18275.00278.00275.00277.009000024929000
2010-03-17273.00277.00273.00275.0015400042352000
2010-03-16276.00292.00273.00273.0033500093439000
2010-03-15277.00277.00271.00273.007400020353000
2010-03-12277.00277.00274.00275.007900021815000
2010-03-11274.00278.00274.00277.006400017666000
2010-03-10283.00284.00272.00272.008300023145000
2010-03-09280.00281.00277.00281.004900013686000
2010-03-08281.00282.00278.00280.006400017922000
2010-03-05273.00277.00271.00275.007200019743000
2010-03-04277.00277.00272.00272.004600012623000
2010-03-03276.00277.00270.00274.0011000029981000
2010-03-02266.00275.00266.00275.0011400030727000
2010-03-01273.00274.00266.00267.006200016670000
2010-02-26270.00271.00268.00270.007800021050000
2010-02-25268.00274.00267.00273.009600025930000
2010-02-24268.00275.00268.00270.0011600031434000
2010-02-23281.00282.00276.00278.0014400040173000
2010-02-22280.00288.00279.00287.0027400077612000
2010-02-19290.00294.00270.00280.00468000132814000
2010-02-18272.00286.00269.00283.0035600099013000
2010-02-17260.00270.00260.00268.0022100058687000
2010-02-16255.00260.00255.00259.0018000046536000
2010-02-15248.00260.00248.00252.0022200056510000
2010-02-12248.00249.00242.00245.0012600031193000
2010-02-10236.00246.00236.00241.0011300027530000
2010-02-09232.00240.00232.00236.008000018841000
2010-02-08227.00235.00227.00232.0010000023191000
2010-02-05228.00230.00224.00227.007100016147000
2010-02-04232.00235.00227.00228.008600019904000
2010-02-03227.00236.00227.00230.0012600029015000
2010-02-02227.00228.00224.00226.0014900033789000
2010-02-01218.00227.00216.00227.0026900059630000
2010-01-29197.00219.00197.00218.0015200032770000
2010-01-28196.00204.00195.00203.005700011440000
2010-01-27197.00200.00196.00196.00240004744000
2010-01-26200.00203.00197.00197.00240004794000
2010-01-25196.00201.00195.00200.00210004154000
2010-01-22204.00204.00200.00201.00280005634000
2010-01-21201.00205.00200.00203.00360007279000
2010-01-20207.00207.00201.00201.00330006705000
2010-01-19207.00207.00207.00207.00100002070000
2010-01-18207.00207.00206.00207.00170003516000
2010-01-15210.00210.00205.00205.00310006423000
2010-01-14210.00210.00206.00206.00110002277000
2010-01-13210.00210.00205.00205.00280005828000
2010-01-12205.00209.00205.00209.00130002694000
2010-01-08203.00205.00202.00203.00240004884000
2010-01-07206.00206.00205.00205.0060001235000
2010-01-06202.00206.00201.00204.00310006293000
2010-01-05206.00206.00200.00200.00270005444000
2010-01-04202.00211.00200.00202.00260005257000

   ※ 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