モリテック スチール(5986)の株価時系列情報
モリテック スチール(5986)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 |
|---|---|---|---|---|---|
| 1983/12/28 | 300 | 300 | 300 | 300 | 2,000 |
| 1983/12/27 | 295 | 303 | 295 | 303 | 7,000 |
| 1983/12/26 | 300 | 300 | 290 | 290 | 7,000 |
| 1983/12/24 | 286 | 289 | 285 | 285 | 4,000 |
| 1983/12/23 | 289 | 289 | 287 | 289 | 12,000 |
| 1983/12/22 | 289 | 292 | 287 | 287 | 14,000 |
| 1983/12/21 | 289 | 295 | 289 | 289 | 8,000 |
| 1983/12/20 | 293 | 297 | 287 | 287 | 4,000 |
| 1983/12/19 | 291 | 297 | 291 | 294 | 3,000 |
| 1983/12/17 | 290 | 290 | 290 | 290 | 1,000 |
| 1983/12/16 | 288 | 288 | 287 | 287 | 4,000 |
| 1983/12/15 | 284 | 284 | 284 | 284 | 4,000 |
| 1983/12/13 | 301 | 301 | 301 | 301 | 3,000 |
| 1983/12/12 | 305 | 305 | 301 | 301 | 4,000 |
| 1983/12/09 | 305 | 305 | 302 | 305 | 16,000 |
| 1983/12/08 | 304 | 305 | 304 | 305 | 3,000 |
| 1983/12/07 | 301 | 310 | 300 | 310 | 19,000 |
| 1983/12/06 | 301 | 310 | 301 | 310 | 13,000 |
| 1983/12/05 | 315 | 320 | 310 | 310 | 12,000 |
| 1983/12/03 | 310 | 311 | 308 | 311 | 10,000 |
| 1983/12/02 | 325 | 325 | 310 | 310 | 17,000 |
| 1983/12/01 | 295 | 322 | 295 | 322 | 53,000 |
| 1983/11/30 | 295 | 295 | 295 | 295 | 5,000 |
| 1983/11/29 | 290 | 295 | 290 | 295 | 8,000 |
| 1983/11/28 | 293 | 293 | 293 | 293 | 6,000 |
| 1983/11/25 | 293 | 295 | 293 | 295 | 5,000 |
| 1983/11/24 | 293 | 295 | 293 | 295 | 8,000 |
| 1983/11/22 | 290 | 293 | 290 | 293 | 13,000 |
| 1983/11/21 | 291 | 291 | 290 | 290 | 5,000 |
| 1983/11/19 | 290 | 293 | 290 | 293 | 17,000 |
| 1983/11/18 | 290 | 290 | 289 | 289 | 13,000 |
| 1983/11/17 | 290 | 290 | 290 | 290 | 6,000 |
| 1983/11/16 | 289 | 290 | 289 | 290 | 4,000 |
| 1983/11/15 | 289 | 290 | 289 | 290 | 6,000 |
| 1983/11/14 | 290 | 290 | 290 | 290 | 2,000 |
| 1983/11/11 | 290 | 290 | 290 | 290 | 8,000 |
| 1983/11/10 | 298 | 298 | 295 | 295 | 5,000 |
| 1983/11/09 | 288 | 298 | 287 | 298 | 30,000 |
| 1983/11/08 | 288 | 288 | 287 | 288 | 15,000 |
| 1983/11/07 | 286 | 286 | 286 | 286 | 3,000 |
| 1983/11/05 | 285 | 285 | 285 | 285 | 6,000 |
| 1983/11/04 | 282 | 285 | 282 | 285 | 4,000 |
| 1983/11/02 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/11/01 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/10/31 | 279 | 280 | 279 | 279 | 5,000 |
| 1983/10/29 | 288 | 288 | 288 | 288 | 1,000 |
| 1983/10/28 | 288 | 288 | 285 | 288 | 5,000 |
| 1983/10/27 | 287 | 288 | 287 | 288 | 4,000 |
| 1983/10/26 | 285 | 285 | 285 | 285 | 19,000 |
| 1983/10/25 | 288 | 288 | 288 | 288 | 8,000 |
| 1983/10/24 | 288 | 288 | 288 | 288 | 5,000 |
| 1983/10/22 | 285 | 285 | 285 | 285 | 4,000 |
| 1983/10/21 | 285 | 285 | 285 | 285 | 10,000 |
| 1983/10/20 | 269 | 285 | 269 | 285 | 8,000 |
| 1983/10/19 | 279 | 279 | 279 | 279 | 5,000 |
| 1983/10/18 | 285 | 285 | 278 | 284 | 5,000 |
| 1983/10/17 | 280 | 285 | 280 | 285 | 3,000 |
| 1983/10/14 | 286 | 286 | 285 | 285 | 5,000 |
| 1983/10/13 | 286 | 286 | 286 | 286 | 2,000 |
| 1983/10/12 | 288 | 289 | 286 | 286 | 5,000 |
| 1983/10/11 | 290 | 290 | 290 | 290 | 1,000 |
| 1983/10/07 | 285 | 286 | 285 | 286 | 6,000 |
| 1983/10/06 | 286 | 290 | 283 | 285 | 12,000 |
| 1983/10/05 | 289 | 289 | 284 | 285 | 57,000 |
| 1983/10/04 | 290 | 290 | 290 | 290 | 1,000 |
| 1983/10/03 | 285 | 290 | 285 | 285 | 13,000 |
| 1983/10/01 | 285 | 285 | 285 | 285 | 18,000 |
| 1983/09/29 | 276 | 281 | 276 | 281 | 4,000 |
| 1983/09/28 | 285 | 285 | 284 | 284 | 2,000 |
| 1983/09/27 | 285 | 285 | 285 | 285 | 1,000 |
| 1983/09/26 | 281 | 281 | 281 | 281 | 3,000 |
| 1983/09/24 | 289 | 289 | 289 | 289 | 1,000 |
| 1983/09/22 | 271 | 280 | 271 | 280 | 16,000 |
| 1983/09/21 | 275 | 275 | 270 | 275 | 8,000 |
| 1983/09/20 | 275 | 280 | 270 | 280 | 5,000 |
| 1983/09/19 | 260 | 260 | 260 | 260 | 5,000 |
| 1983/09/17 | 257 | 257 | 257 | 257 | 14,000 |
| 1983/09/16 | 263 | 263 | 263 | 263 | 1,000 |
| 1983/09/14 | 257 | 260 | 257 | 257 | 10,000 |
| 1983/09/12 | 270 | 271 | 270 | 271 | 3,000 |
| 1983/09/09 | 260 | 260 | 260 | 260 | 1,000 |
| 1983/09/08 | 265 | 265 | 262 | 262 | 9,000 |
| 1983/09/06 | 265 | 271 | 265 | 271 | 5,000 |
| 1983/09/05 | 267 | 268 | 265 | 267 | 13,000 |
| 1983/09/03 | 269 | 269 | 269 | 269 | 1,000 |
| 1983/09/02 | 261 | 270 | 261 | 270 | 16,000 |
| 1983/09/01 | 261 | 261 | 261 | 261 | 2,000 |
| 1983/08/30 | 270 | 270 | 268 | 268 | 11,000 |
| 1983/08/29 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/08/27 | 273 | 273 | 273 | 273 | 1,000 |
| 1983/08/26 | 270 | 270 | 270 | 270 | 4,000 |
| 1983/08/25 | 276 | 276 | 270 | 270 | 6,000 |
| 1983/08/24 | 278 | 278 | 278 | 278 | 5,000 |
| 1983/08/23 | 277 | 277 | 277 | 277 | 4,000 |
| 1983/08/22 | 279 | 279 | 279 | 279 | 1,000 |
| 1983/08/19 | 279 | 279 | 279 | 279 | 1,000 |
| 1983/08/18 | 279 | 285 | 279 | 279 | 3,000 |
| 1983/08/17 | 285 | 285 | 279 | 279 | 3,000 |
| 1983/08/16 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/08/15 | 288 | 288 | 280 | 280 | 8,000 |
| 1983/08/12 | 283 | 285 | 283 | 285 | 21,000 |
| 1983/08/11 | 283 | 284 | 283 | 284 | 5,000 |
| 1983/08/10 | 283 | 283 | 283 | 283 | 2,000 |
| 1983/08/09 | 283 | 283 | 283 | 283 | 3,000 |
| 1983/08/08 | 285 | 287 | 283 | 283 | 22,000 |
| 1983/08/06 | 285 | 285 | 285 | 285 | 9,000 |
| 1983/08/05 | 284 | 285 | 283 | 285 | 6,000 |
| 1983/08/04 | 285 | 285 | 283 | 283 | 9,000 |
| 1983/08/03 | 285 | 285 | 283 | 283 | 4,000 |
| 1983/08/02 | 283 | 286 | 283 | 286 | 3,000 |
| 1983/08/01 | 283 | 286 | 283 | 286 | 17,000 |
| 1983/07/30 | 286 | 286 | 286 | 286 | 3,000 |
| 1983/07/29 | 283 | 285 | 283 | 285 | 8,000 |
| 1983/07/28 | 283 | 283 | 283 | 283 | 5,000 |
| 1983/07/27 | 285 | 285 | 283 | 283 | 29,000 |
| 1983/07/26 | 277 | 284 | 277 | 283 | 5,000 |
| 1983/07/25 | 280 | 285 | 280 | 285 | 11,000 |
| 1983/07/23 | 289 | 289 | 285 | 285 | 5,000 |
| 1983/07/22 | 290 | 290 | 285 | 289 | 17,000 |
| 1983/07/21 | 290 | 290 | 289 | 290 | 3,000 |
| 1983/07/20 | 280 | 290 | 280 | 290 | 7,000 |
| 1983/07/19 | 280 | 290 | 280 | 280 | 8,000 |
| 1983/07/18 | 290 | 290 | 284 | 289 | 8,000 |
| 1983/07/15 | 284 | 290 | 275 | 290 | 15,000 |
| 1983/07/14 | 280 | 280 | 277 | 280 | 8,000 |
| 1983/07/13 | 282 | 282 | 280 | 280 | 12,000 |
| 1983/07/12 | 285 | 285 | 285 | 285 | 9,000 |
| 1983/07/11 | 291 | 291 | 285 | 285 | 16,000 |
| 1983/07/09 | 297 | 297 | 285 | 287 | 14,000 |
| 1983/07/08 | 301 | 304 | 295 | 297 | 66,000 |
| 1983/07/07 | 280 | 307 | 280 | 295 | 309,000 |
| 1983/07/06 | 280 | 290 | 280 | 285 | 32,000 |
| 1983/07/05 | 265 | 280 | 265 | 280 | 11,000 |
| 1983/07/04 | 280 | 281 | 275 | 275 | 20,000 |
| 1983/07/02 | 272 | 278 | 272 | 278 | 10,000 |
| 1983/07/01 | 271 | 271 | 270 | 270 | 35,000 |
| 1983/06/30 | 255 | 265 | 255 | 265 | 35,000 |
| 1983/06/29 | 256 | 258 | 255 | 258 | 13,000 |
| 1983/06/28 | 250 | 252 | 250 | 252 | 18,000 |
| 1983/06/27 | 259 | 259 | 255 | 259 | 8,000 |
| 1983/06/25 | 260 | 261 | 260 | 261 | 15,000 |
| 1983/06/24 | 245 | 250 | 245 | 250 | 24,000 |
| 1983/06/23 | 243 | 243 | 241 | 241 | 4,000 |
| 1983/06/22 | 241 | 246 | 240 | 241 | 29,000 |
| 1983/06/21 | 239 | 249 | 235 | 240 | 51,000 |
| 1983/06/20 | 233 | 239 | 233 | 235 | 38,000 |
| 1983/06/17 | 222 | 230 | 220 | 230 | 15,000 |
| 1983/06/16 | 218 | 225 | 218 | 225 | 6,000 |
| 1983/06/15 | 222 | 222 | 222 | 222 | 2,000 |
| 1983/06/10 | 227 | 230 | 220 | 230 | 9,000 |
| 1983/06/09 | 226 | 229 | 226 | 229 | 4,000 |
| 1983/06/08 | 224 | 230 | 224 | 230 | 3,000 |
| 1983/06/06 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/06/04 | 227 | 229 | 227 | 229 | 2,000 |
| 1983/06/01 | 223 | 230 | 223 | 230 | 2,000 |
| 1983/05/31 | 230 | 230 | 228 | 230 | 3,000 |
| 1983/05/30 | 230 | 234 | 228 | 234 | 8,000 |
| 1983/05/28 | 234 | 234 | 234 | 234 | 3,000 |
| 1983/05/27 | 234 | 235 | 234 | 234 | 56,000 |
| 1983/05/26 | 235 | 235 | 230 | 235 | 6,000 |
| 1983/05/25 | 230 | 235 | 230 | 235 | 11,000 |
| 1983/05/24 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/05/23 | 235 | 235 | 230 | 235 | 12,000 |
| 1983/05/20 | 220 | 235 | 220 | 235 | 5,000 |
| 1983/05/19 | 233 | 236 | 233 | 236 | 2,000 |
| 1983/05/17 | 230 | 236 | 230 | 236 | 3,000 |
| 1983/05/16 | 230 | 239 | 230 | 239 | 3,000 |
| 1983/05/14 | 230 | 230 | 230 | 230 | 6,000 |
| 1983/05/11 | 239 | 239 | 239 | 239 | 4,000 |
| 1983/05/10 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/05/09 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/05/07 | 235 | 240 | 235 | 240 | 2,000 |
| 1983/05/06 | 240 | 240 | 237 | 240 | 11,000 |
| 1983/05/04 | 235 | 240 | 235 | 240 | 6,000 |
| 1983/05/02 | 234 | 240 | 234 | 240 | 18,000 |
| 1983/04/30 | 235 | 235 | 235 | 235 | 5,000 |
| 1983/04/28 | 230 | 234 | 230 | 234 | 2,000 |
| 1983/04/27 | 232 | 235 | 230 | 235 | 5,000 |
| 1983/04/26 | 230 | 235 | 230 | 235 | 5,000 |
| 1983/04/25 | 228 | 235 | 228 | 235 | 6,000 |
| 1983/04/22 | 230 | 235 | 230 | 235 | 4,000 |
| 1983/04/21 | 233 | 239 | 233 | 239 | 6,000 |
| 1983/04/20 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/04/19 | 235 | 237 | 235 | 237 | 3,000 |
| 1983/04/18 | 235 | 245 | 235 | 240 | 26,000 |
| 1983/04/15 | 235 | 235 | 235 | 235 | 9,000 |
| 1983/04/14 | 222 | 240 | 222 | 240 | 3,000 |
| 1983/04/13 | 235 | 240 | 235 | 240 | 18,000 |
| 1983/04/11 | 239 | 245 | 239 | 245 | 2,000 |
| 1983/04/07 | 230 | 244 | 230 | 244 | 9,000 |
| 1983/04/06 | 239 | 239 | 239 | 239 | 2,000 |
| 1983/04/05 | 214 | 239 | 214 | 239 | 3,000 |
| 1983/04/01 | 237 | 253 | 237 | 253 | 6,000 |
| 1983/03/31 | 239 | 256 | 239 | 256 | 22,000 |
| 1983/03/30 | 240 | 240 | 240 | 240 | 3,000 |
| 1983/03/28 | 235 | 240 | 233 | 240 | 5,000 |
| 1983/03/28 | 1 -> 1.05 分割 | ||||
| 1983/03/25 | 239 | 239 | 239 | 239 | 6,000 |
| 1983/03/23 | 239 | 239 | 239 | 239 | 2,000 |
| 1983/03/17 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/03/16 | 239 | 240 | 239 | 240 | 7,000 |
| 1983/03/14 | 235 | 239 | 235 | 239 | 7,000 |
| 1983/03/12 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/03/11 | 236 | 239 | 236 | 239 | 15,000 |
| 1983/03/10 | 239 | 239 | 239 | 239 | 1,000 |
| 1983/03/05 | 233 | 245 | 233 | 245 | 2,000 |
| 1983/03/04 | 245 | 245 | 245 | 245 | 12,000 |
| 1983/03/03 | 240 | 245 | 240 | 245 | 16,000 |
| 1983/03/02 | 240 | 243 | 240 | 243 | 14,000 |
| 1983/03/01 | 240 | 240 | 240 | 240 | 10,000 |
| 1983/02/28 | 235 | 239 | 235 | 239 | 2,000 |
| 1983/02/25 | 235 | 240 | 235 | 240 | 3,000 |
| 1983/02/24 | 238 | 240 | 238 | 240 | 4,000 |
| 1983/02/22 | 238 | 240 | 238 | 240 | 2,000 |
| 1983/02/21 | 240 | 243 | 232 | 243 | 13,000 |
| 1983/02/18 | 240 | 240 | 240 | 240 | 4,000 |
| 1983/02/17 | 240 | 240 | 240 | 240 | 4,000 |
| 1983/02/16 | 229 | 240 | 229 | 240 | 3,000 |
| 1983/02/15 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/02/14 | 240 | 240 | 240 | 240 | 50,000 |
| 1983/02/12 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/02/10 | 233 | 233 | 233 | 233 | 3,000 |
| 1983/02/09 | 228 | 240 | 228 | 240 | 4,000 |
| 1983/02/08 | 228 | 240 | 228 | 240 | 7,000 |
| 1983/02/07 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/02/04 | 230 | 230 | 230 | 230 | 10,000 |
| 1983/02/03 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/01/31 | 235 | 235 | 230 | 230 | 10,000 |
| 1983/01/29 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/01/28 | 240 | 240 | 240 | 240 | 5,000 |
| 1983/01/27 | 228 | 240 | 228 | 238 | 54,000 |
| 1983/01/25 | 233 | 233 | 233 | 233 | 2,000 |
| 1983/01/24 | 235 | 235 | 235 | 235 | 5,000 |
| 1983/01/21 | 239 | 240 | 239 | 240 | 4,000 |
| 1983/01/20 | 233 | 240 | 233 | 240 | 5,000 |
| 1983/01/18 | 233 | 233 | 233 | 233 | 2,000 |
| 1983/01/17 | 235 | 235 | 235 | 235 | 4,000 |
| 1983/01/14 | 232 | 232 | 232 | 232 | 2,000 |
| 1983/01/12 | 233 | 235 | 233 | 235 | 4,000 |
| 1983/01/11 | 240 | 240 | 235 | 235 | 4,000 |
| 1983/01/10 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/01/08 | 230 | 236 | 230 | 236 | 3,000 |
| 1983/01/07 | 236 | 236 | 236 | 236 | 2,000 |
| 1983/01/06 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/01/05 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/01/04 | 231 | 235 | 231 | 235 | 15,000 |