[5464 東証1部] モリ工業 日足 時系列データ (2015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 
2015-12-30356.00356.00352.00352.00120004246000
2015-12-29353.00354.00350.00353.0070002469000
2015-12-28346.00353.00346.00353.0090003154000
2015-12-25351.00352.00341.00350.007200025025000
2015-12-24350.00351.00348.00351.00280009789000
2015-12-22354.00354.00353.00353.00130004598000
2015-12-21348.00355.00348.00350.005200018168000
2015-12-18356.00361.00356.00356.003600012884000
2015-12-17356.00356.00354.00355.00280009947000
2015-12-16356.00356.00352.00354.00260009235000
2015-12-15354.00354.00351.00351.00260009175000
2015-12-14355.00356.00351.00354.004600016231000
2015-12-11356.00360.00355.00356.007200025660000
2015-12-10367.00367.00361.00364.00270009832000
2015-12-09367.00371.00366.00369.002800010327000
2015-12-08369.00372.00367.00371.00190007024000
2015-12-07369.00373.00369.00370.00260009633000
2015-12-04370.00373.00369.00369.002900010754000
2015-12-03373.00376.00371.00376.002800010465000
2015-12-02373.00379.00365.00375.0011900044335000
2015-12-01377.00378.00366.00373.004500016702000
2015-11-30374.00379.00371.00379.00170006361000
2015-11-27378.00381.00377.00377.00220008317000
2015-11-26378.00378.00375.00378.00260009791000
2015-11-25385.00385.00382.00382.00130004977000
2015-11-24384.00385.00382.00385.002700010378000
2015-11-20381.00385.00381.00385.00230008840000
2015-11-19382.00385.00381.00383.002700010348000
2015-11-18384.00384.00381.00382.00110004211000
2015-11-17377.00383.00375.00383.004800018264000
2015-11-16375.00379.00375.00377.002900010938000
2015-11-13369.00378.00369.00377.004100015338000
2015-11-12369.00376.00366.00376.005300019706000
2015-11-11370.00372.00369.00369.004100015201000
2015-11-10373.00374.00370.00372.004300016032000
2015-11-09358.00374.00358.00374.004600016811000
2015-11-06349.00352.00349.00352.0080002808000
2015-11-05355.00357.00352.00352.00150005301000
2015-11-04347.00356.00347.00354.00190006704000
2015-11-02351.00354.00344.00351.004800016765000
2015-10-30372.00375.00340.00351.008900031659000
2015-10-29376.00377.00370.00377.00170006375000
2015-10-28377.00377.00372.00373.00160005998000
2015-10-27378.00378.00375.00375.00100003772000
2015-10-26376.00378.00373.00378.00110004140000
2015-10-23365.00375.00365.00373.002900010786000
2015-10-22364.00366.00359.00364.0090003270000
2015-10-21358.00362.00352.00362.00160005732000
2015-10-20366.00366.00357.00358.0090003244000
2015-10-19367.00367.00353.00366.00240008706000
2015-10-16378.00378.00363.00367.003700013759000
2015-10-15370.00375.00370.00375.00170006353000
2015-10-14370.00376.00368.00368.00240008923000
2015-10-13369.00375.00368.00375.004800017837000
2015-10-09362.00369.00362.00369.004600016826000
2015-10-08360.00363.00360.00362.00120004332000
2015-10-07359.00363.00358.00360.00120004318000
2015-10-06360.00361.00358.00359.00240008632000
2015-10-05345.00361.00345.00352.00140004936000
2015-10-02345.00353.00345.00350.0090003135000
2015-10-01352.00356.00352.00353.00100003537000
2015-09-30351.00353.00349.00352.00230008068000
2015-09-29352.00354.00347.00348.004800016775000
2015-09-28356.00359.00350.00355.004100014588000
2015-09-25346.00356.00346.00356.004200014754000
2015-09-24357.00358.00346.00346.003400011978000
2015-09-18368.00370.00362.00364.00190006951000
2015-09-17361.00367.00361.00366.00270009841000
2015-09-16365.00365.00359.00361.00120004354000
2015-09-15356.00360.00354.00360.00180006444000
2015-09-14355.00355.00352.00352.00190006727000
2015-09-11353.00357.00352.00353.006400022605000
2015-09-10341.00352.00336.00350.003400011791000
2015-09-09340.00353.00336.00347.003000010316000
2015-09-08340.00347.00333.00333.008200027913000
2015-09-07334.00344.00334.00344.00280009479000
2015-09-04342.00342.00335.00338.00240008107000
2015-09-03345.00353.00342.00342.00200006928000
2015-09-02336.00352.00336.00345.00240008259000
2015-09-01357.00357.00345.00345.00230007995000
2015-08-31364.00366.00355.00361.003300011847000
2015-08-28359.00362.00358.00360.004100014731000
2015-08-27353.00357.00347.00353.003200011317000
2015-08-26338.00350.00338.00342.008100027701000
2015-08-25331.00351.00331.00338.006600022286000
2015-08-24351.00358.00347.00347.006600023184000
2015-08-21367.00369.00362.00363.005400019634000
2015-08-20372.00375.00371.00372.002900010796000
2015-08-19380.00380.00374.00374.003100011677000
2015-08-18387.00387.00380.00384.0070002677000
2015-08-17385.00387.00383.00387.00190007325000
2015-08-14382.00387.00382.00385.00110004236000
2015-08-13379.00383.00379.00382.00170006487000
2015-08-12392.00392.00383.00387.00170006573000
2015-08-11390.00398.00388.00396.002900011481000
2015-08-10390.00394.00390.00394.00150005874000
2015-08-07388.00392.00388.00390.00120004682000
2015-08-06391.00396.00389.00393.005500021586000
2015-08-05388.00391.00386.00391.00180007012000
2015-08-04384.00388.00384.00388.00140005407000
2015-08-03382.00387.00382.00384.00220008461000
2015-07-31381.00385.00381.00385.00260009949000
2015-07-30380.00383.00376.00380.003000011373000
2015-07-29374.00378.00374.00376.00130004874000
2015-07-28377.00378.00374.00374.005200019527000
2015-07-27383.00389.00383.00383.00250009639000
2015-07-24381.00383.00380.00383.00140005347000
2015-07-23386.00386.00382.00384.00200007673000
2015-07-22388.00389.00385.00386.003600013934000
2015-07-21390.00393.00390.00393.002700010554000
2015-07-17384.00391.00382.00390.005700021996000
2015-07-16383.00384.00382.00384.003600013793000
2015-07-15379.00382.00379.00382.008200031192000
2015-07-14372.00380.00372.00377.004200015838000
2015-07-13369.00371.00367.00369.003700013659000
2015-07-10367.00372.00365.00367.006600024252000
2015-07-09370.00370.00364.00367.0010400038163000
2015-07-08386.00387.00376.00376.009400035918000
2015-07-07389.00393.00386.00386.009200035832000
2015-07-06394.00394.00389.00389.005300020729000
2015-07-03396.00397.00394.00394.00180007116000
2015-07-02396.00398.00395.00396.003200012697000
2015-07-01399.00401.00394.00395.0012500049656000
2015-06-30396.00400.00393.00399.0011800046715000
2015-06-29397.00400.00394.00396.006700026556000
2015-06-26400.00402.00400.00400.003400013618000
2015-06-25404.00404.00401.00401.005700022932000
2015-06-24404.00404.00402.00404.004200016943000
2015-06-23400.00405.00400.00405.006500026186000
2015-06-22398.00402.00398.00401.002500010004000
2015-06-19398.00404.00398.00400.003600014460000
2015-06-18403.00403.00398.00398.003900015590000
2015-06-17400.00403.00399.00401.004800019228000
2015-06-16402.00402.00399.00399.006900027691000
2015-06-15402.00403.00400.00402.006500026070000
2015-06-12402.00403.00402.00402.006200024929000
2015-06-11401.00404.00401.00403.00240009665000
2015-06-10403.00403.00401.00401.007400029741000
2015-06-09404.00404.00403.00403.003800015335000
2015-06-08408.00410.00404.00404.008600035047000
2015-06-05404.00409.00403.00407.007100028769000
2015-06-04403.00407.00403.00405.005200021056000
2015-06-03402.00405.00401.00403.007600030644000
2015-06-02403.00406.00402.00402.003000012118000
2015-06-01402.00406.00402.00402.006200025002000
2015-05-29402.00403.00401.00402.003600014475000
2015-05-28400.00405.00399.00403.0010800043259000
2015-05-27398.00401.00396.00401.005600022342000
2015-05-26403.00405.00399.00399.0010700042924000
2015-05-25404.00404.00403.00403.00100004036000
2015-05-22402.00405.00401.00403.003100012501000
2015-05-21402.00405.00401.00401.003600014502000
2015-05-20403.00403.00401.00402.005400021690000
2015-05-19408.00408.00401.00403.006800027464000
2015-05-18401.00407.00401.00407.004000016162000
2015-05-15403.00403.00400.00402.004400017658000
2015-05-14403.00410.00401.00401.008600034711000
2015-05-13404.00404.00402.00403.00180007255000
2015-05-12405.00405.00401.00402.007300029372000
2015-05-11403.00404.00399.00400.0014400057851000
2015-05-08412.00418.00402.00402.008200033483000
2015-05-07412.00416.00412.00416.004000016540000
2015-05-01414.00418.00414.00416.002700011235000
2015-04-30419.00420.00415.00416.002500010426000
2015-04-28418.00421.00417.00418.005100021374000
2015-04-27415.00417.00415.00415.00230009566000
2015-04-24418.00418.00415.00415.00170007077000
2015-04-23419.00422.00415.00418.003400014237000
2015-04-22415.00421.00415.00417.004100017115000
2015-04-21411.00414.00411.00414.00190007854000
2015-04-20415.00415.00408.00413.003500014413000
2015-04-17416.00421.00414.00415.003900016228000
2015-04-16418.00418.00415.00418.003800015847000
2015-04-15421.00422.00417.00420.00160006712000
2015-04-14418.00421.00417.00421.002500010453000
2015-04-13420.00425.00418.00421.005100021454000
2015-04-10424.00424.00420.00421.00230009723000
2015-04-09425.00425.00422.00424.00100004234000
2015-04-08425.00427.00420.00425.00140005946000
2015-04-07420.00424.00418.00421.00230009688000
2015-04-06417.00421.00417.00420.00180007532000
2015-04-03421.00421.00415.00417.002900012121000
2015-04-02415.00423.00411.00421.005900024684000
2015-04-01412.00415.00403.00415.008400034534000
2015-03-31421.00423.00415.00415.002400010047000
2015-03-30429.00429.00420.00421.003700015644000
2015-03-27427.00432.00424.00425.003400014549000
2015-03-26434.00435.00431.00434.002500010843000
2015-03-25438.00438.00434.00434.00140006093000
2015-03-24430.00437.00430.00435.00200008687000
2015-03-23438.00438.00433.00435.002800012198000
2015-03-20433.00433.00433.00433.00140006062000
2015-03-19430.00434.00430.00432.00230009940000
2015-03-18435.00438.00433.00434.005300023044000
2015-03-17430.00435.00430.00434.00160006934000
2015-03-16432.00432.00426.00426.002500010742000
2015-03-13429.00435.00428.00433.009300040053000
2015-03-12425.00430.00425.00429.002500010683000
2015-03-11421.00425.00417.00425.004300018143000
2015-03-10425.00425.00418.00421.002900012235000
2015-03-09424.00424.00423.00423.0090003809000
2015-03-06421.00422.00419.00421.00170007141000
2015-03-05424.00425.00421.00421.00100004235000
2015-03-04422.00425.00422.00424.00170007197000
2015-03-03428.00428.00426.00426.0040001706000
2015-03-02430.00434.00426.00428.00190008169000
2015-02-27434.00434.00424.00426.00210009002000
2015-02-26429.00434.00429.00432.002500010809000
2015-02-25433.00434.00431.00431.00130005626000
2015-02-24428.00430.00428.00428.003600015453000
2015-02-23428.00435.00427.00427.00180007751000
2015-02-20434.00434.00429.00433.003900016876000
2015-02-19433.00435.00427.00434.00190008226000
2015-02-18433.00435.00430.00430.004300018572000
2015-02-17426.00432.00426.00431.003500015053000
2015-02-16427.00429.00423.00426.007200030688000
2015-02-13425.00425.00417.00425.004700019896000
2015-02-12423.00424.00418.00420.003600015222000
2015-02-10423.00423.00421.00423.00100004225000
2015-02-09423.00425.00421.00421.002600011002000
2015-02-06417.00425.00417.00423.002400010099000
2015-02-05413.00417.00413.00417.0070002915000
2015-02-04417.00418.00412.00416.00130005400000
2015-02-03415.00417.00411.00413.002500010360000
2015-02-02416.00417.00413.00415.00150006228000
2015-01-30418.00418.00412.00418.002500010409000
2015-01-29413.00414.00411.00414.00180007427000
2015-01-28411.00417.00411.00417.00180007463000
2015-01-27415.00417.00414.00416.00190007895000
2015-01-26410.00416.00410.00415.00160006578000
2015-01-23416.00418.00413.00413.00100004149000
2015-01-22415.00417.00415.00417.00160006652000
2015-01-21416.00416.00412.00415.0080003315000
2015-01-20415.00422.00414.00422.003200013402000
2015-01-19413.00415.00410.00410.00240009901000
2015-01-16413.00413.00406.00411.003200013155000
2015-01-15407.00413.00407.00413.00170006971000
2015-01-14406.00407.00405.00407.002700010968000
2015-01-13405.00412.00405.00411.002600010571000
2015-01-09411.00413.00410.00411.002500010287000
2015-01-08411.00415.00409.00412.00240009891000
2015-01-07411.00413.00409.00412.00150006166000
2015-01-06414.00414.00405.00405.00240009832000
2015-01-05415.00415.00414.00414.0040001658000

   ※ 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