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 |
---|---|---|---|---|---|
1984/12/28 | 434 | 435 | 430 | 430 | 3,000 |
1984/12/27 | 430 | 434 | 425 | 434 | 11,000 |
1984/12/26 | 437 | 437 | 437 | 437 | 3,000 |
1984/12/25 | 428 | 428 | 416 | 420 | 21,000 |
1984/12/24 | 450 | 450 | 435 | 435 | 39,000 |
1984/12/22 | 430 | 460 | 430 | 460 | 37,000 |
1984/12/21 | 410 | 451 | 410 | 425 | 122,000 |
1984/12/20 | 410 | 415 | 405 | 415 | 75,000 |
1984/12/19 | 406 | 410 | 402 | 410 | 15,000 |
1984/12/18 | 400 | 410 | 400 | 402 | 8,000 |
1984/12/17 | 400 | 400 | 400 | 400 | 7,000 |
1984/12/15 | 400 | 400 | 400 | 400 | 2,000 |
1984/12/14 | 409 | 409 | 395 | 400 | 29,000 |
1984/12/13 | 400 | 409 | 400 | 409 | 6,000 |
1984/12/12 | 410 | 410 | 410 | 410 | 11,000 |
1984/12/11 | 415 | 415 | 410 | 410 | 8,000 |
1984/12/10 | 415 | 420 | 415 | 415 | 10,000 |
1984/12/07 | 415 | 415 | 415 | 415 | 5,000 |
1984/12/06 | 415 | 415 | 415 | 415 | 6,000 |
1984/12/05 | 415 | 415 | 415 | 415 | 11,000 |
1984/12/04 | 413 | 413 | 410 | 410 | 4,000 |
1984/12/03 | 415 | 415 | 413 | 413 | 6,000 |
1984/12/01 | 415 | 415 | 415 | 415 | 2,000 |
1984/11/30 | 411 | 415 | 410 | 415 | 9,000 |
1984/11/29 | 415 | 415 | 411 | 411 | 16,000 |
1984/11/28 | 413 | 413 | 400 | 410 | 14,000 |
1984/11/27 | 408 | 411 | 408 | 411 | 7,000 |
1984/11/26 | 413 | 413 | 408 | 410 | 33,000 |
1984/11/24 | 413 | 413 | 413 | 413 | 3,000 |
1984/11/22 | 411 | 413 | 411 | 413 | 7,000 |
1984/11/21 | 405 | 414 | 396 | 414 | 17,000 |
1984/11/20 | 405 | 414 | 405 | 414 | 3,000 |
1984/11/19 | 411 | 414 | 405 | 414 | 10,000 |
1984/11/17 | 411 | 411 | 408 | 411 | 17,000 |
1984/11/16 | 412 | 412 | 412 | 412 | 8,000 |
1984/11/15 | 415 | 415 | 412 | 412 | 38,000 |
1984/11/14 | 415 | 415 | 415 | 415 | 51,000 |
1984/11/13 | 416 | 416 | 416 | 416 | 5,000 |
1984/11/12 | 416 | 416 | 416 | 416 | 4,000 |
1984/11/09 | 415 | 416 | 415 | 416 | 6,000 |
1984/11/08 | 415 | 415 | 415 | 415 | 5,000 |
1984/11/07 | 415 | 415 | 415 | 415 | 2,000 |
1984/11/06 | 421 | 421 | 415 | 415 | 30,000 |
1984/11/05 | 424 | 424 | 421 | 421 | 7,000 |
1984/11/02 | 423 | 423 | 415 | 415 | 4,000 |
1984/11/01 | 415 | 423 | 415 | 423 | 8,000 |
1984/10/31 | 425 | 425 | 415 | 424 | 53,000 |
1984/10/30 | 417 | 430 | 417 | 429 | 21,000 |
1984/10/29 | 415 | 415 | 412 | 415 | 32,000 |
1984/10/27 | 415 | 415 | 415 | 415 | 2,000 |
1984/10/26 | 415 | 425 | 415 | 415 | 28,000 |
1984/10/25 | 421 | 421 | 415 | 415 | 15,000 |
1984/10/24 | 415 | 420 | 415 | 415 | 18,000 |
1984/10/23 | 414 | 420 | 412 | 420 | 27,000 |
1984/10/22 | 415 | 415 | 415 | 415 | 99,000 |
1984/10/20 | 416 | 416 | 415 | 415 | 50,000 |
1984/10/19 | 415 | 416 | 415 | 415 | 9,000 |
1984/10/18 | 415 | 420 | 415 | 415 | 26,000 |
1984/10/17 | 415 | 415 | 415 | 415 | 15,000 |
1984/10/16 | 415 | 418 | 415 | 415 | 21,000 |
1984/10/15 | 415 | 420 | 415 | 415 | 19,000 |
1984/10/12 | 418 | 420 | 418 | 418 | 19,000 |
1984/10/11 | 420 | 420 | 415 | 420 | 18,000 |
1984/10/09 | 420 | 425 | 420 | 420 | 15,000 |
1984/10/08 | 418 | 420 | 418 | 420 | 9,000 |
1984/10/06 | 415 | 420 | 415 | 420 | 9,000 |
1984/10/05 | 415 | 415 | 415 | 415 | 3,000 |
1984/10/04 | 420 | 420 | 420 | 420 | 19,000 |
1984/10/03 | 420 | 425 | 415 | 425 | 10,000 |
1984/10/02 | 422 | 426 | 414 | 414 | 130,000 |
1984/10/01 | 420 | 430 | 420 | 425 | 114,000 |
1984/09/29 | 420 | 420 | 415 | 415 | 29,000 |
1984/09/28 | 419 | 419 | 415 | 419 | 8,000 |
1984/09/27 | 419 | 419 | 412 | 412 | 36,000 |
1984/09/26 | 430 | 430 | 420 | 420 | 9,000 |
1984/09/25 | 410 | 415 | 410 | 415 | 9,000 |
1984/09/22 | 410 | 410 | 410 | 410 | 5,000 |
1984/09/21 | 415 | 415 | 410 | 410 | 11,000 |
1984/09/20 | 425 | 426 | 415 | 415 | 18,000 |
1984/09/19 | 430 | 430 | 426 | 426 | 17,000 |
1984/09/18 | 430 | 430 | 430 | 430 | 20,000 |
1984/09/17 | 430 | 433 | 430 | 433 | 34,000 |
1984/09/14 | 430 | 430 | 430 | 430 | 69,000 |
1984/09/13 | 430 | 430 | 430 | 430 | 33,000 |
1984/09/12 | 430 | 430 | 430 | 430 | 43,000 |
1984/09/11 | 430 | 430 | 426 | 430 | 24,000 |
1984/09/10 | 430 | 438 | 430 | 430 | 66,000 |
1984/09/07 | 440 | 440 | 430 | 430 | 30,000 |
1984/09/06 | 438 | 438 | 425 | 425 | 50,000 |
1984/09/05 | 438 | 445 | 438 | 438 | 54,000 |
1984/09/04 | 450 | 450 | 437 | 438 | 121,000 |
1984/09/03 | 440 | 458 | 437 | 451 | 283,000 |
1984/09/01 | 439 | 440 | 432 | 435 | 109,000 |
1984/08/31 | 424 | 450 | 422 | 445 | 180,000 |
1984/08/30 | 420 | 422 | 420 | 421 | 19,000 |
1984/08/29 | 422 | 422 | 420 | 420 | 22,000 |
1984/08/28 | 430 | 435 | 425 | 425 | 56,000 |
1984/08/27 | 420 | 430 | 420 | 430 | 50,000 |
1984/08/25 | 420 | 420 | 419 | 420 | 13,000 |
1984/08/24 | 418 | 420 | 415 | 420 | 20,000 |
1984/08/23 | 425 | 430 | 417 | 420 | 90,000 |
1984/08/22 | 411 | 425 | 411 | 424 | 19,000 |
1984/08/21 | 421 | 421 | 416 | 416 | 29,000 |
1984/08/20 | 420 | 430 | 419 | 421 | 59,000 |
1984/08/18 | 415 | 418 | 411 | 418 | 32,000 |
1984/08/17 | 410 | 420 | 410 | 417 | 56,000 |
1984/08/16 | 402 | 410 | 402 | 410 | 127,000 |
1984/08/15 | 409 | 409 | 405 | 405 | 2,000 |
1984/08/14 | 405 | 407 | 405 | 407 | 4,000 |
1984/08/13 | 409 | 409 | 405 | 405 | 12,000 |
1984/08/10 | 409 | 409 | 406 | 409 | 7,000 |
1984/08/09 | 405 | 408 | 403 | 408 | 43,000 |
1984/08/08 | 409 | 410 | 405 | 408 | 15,000 |
1984/08/07 | 405 | 407 | 405 | 407 | 3,000 |
1984/08/06 | 405 | 407 | 405 | 405 | 31,000 |
1984/08/04 | 403 | 408 | 402 | 408 | 29,000 |
1984/08/03 | 410 | 410 | 403 | 408 | 34,000 |
1984/08/02 | 410 | 410 | 410 | 410 | 25,000 |
1984/08/01 | 415 | 419 | 413 | 413 | 43,000 |
1984/07/31 | 420 | 420 | 417 | 417 | 7,000 |
1984/07/30 | 418 | 420 | 418 | 420 | 5,000 |
1984/07/28 | 410 | 417 | 410 | 417 | 39,000 |
1984/07/27 | 411 | 411 | 411 | 411 | 3,000 |
1984/07/26 | 411 | 412 | 411 | 411 | 12,000 |
1984/07/25 | 411 | 419 | 411 | 411 | 18,000 |
1984/07/24 | 415 | 419 | 411 | 411 | 29,000 |
1984/07/23 | 420 | 420 | 420 | 420 | 1,000 |
1984/07/21 | 420 | 420 | 416 | 416 | 13,000 |
1984/07/20 | 420 | 420 | 420 | 420 | 1,000 |
1984/07/19 | 420 | 420 | 420 | 420 | 2,000 |
1984/07/18 | 420 | 420 | 420 | 420 | 1,000 |
1984/07/17 | 415 | 420 | 415 | 420 | 3,000 |
1984/07/16 | 415 | 415 | 415 | 415 | 1,000 |
1984/07/13 | 420 | 420 | 415 | 415 | 2,000 |
1984/07/12 | 420 | 420 | 420 | 420 | 2,000 |
1984/07/11 | 420 | 420 | 420 | 420 | 3,000 |
1984/07/10 | 415 | 415 | 410 | 410 | 3,000 |
1984/07/09 | 412 | 412 | 412 | 412 | 1,000 |
1984/07/07 | 410 | 410 | 410 | 410 | 1,000 |
1984/07/03 | 420 | 420 | 410 | 410 | 9,000 |
1984/07/02 | 410 | 410 | 410 | 410 | 6,000 |
1984/06/30 | 420 | 420 | 420 | 420 | 2,000 |
1984/06/29 | 407 | 420 | 407 | 420 | 14,000 |
1984/06/28 | 403 | 403 | 403 | 403 | 1,000 |
1984/06/27 | 403 | 403 | 400 | 400 | 8,000 |
1984/06/25 | 400 | 400 | 398 | 398 | 2,000 |
1984/06/22 | 392 | 392 | 392 | 392 | 1,000 |
1984/06/21 | 400 | 400 | 390 | 392 | 7,000 |
1984/06/20 | 405 | 407 | 400 | 400 | 9,000 |
1984/06/19 | 380 | 380 | 380 | 380 | 3,000 |
1984/06/18 | 415 | 415 | 415 | 415 | 1,000 |
1984/06/14 | 415 | 415 | 415 | 415 | 4,000 |
1984/06/12 | 415 | 415 | 415 | 415 | 2,000 |
1984/06/11 | 425 | 425 | 425 | 425 | 2,000 |
1984/06/06 | 416 | 416 | 415 | 415 | 5,000 |
1984/06/01 | 420 | 420 | 420 | 420 | 1,000 |
1984/05/31 | 415 | 415 | 415 | 415 | 3,000 |
1984/05/30 | 420 | 420 | 420 | 420 | 1,000 |
1984/05/29 | 420 | 420 | 420 | 420 | 1,000 |
1984/05/26 | 430 | 430 | 430 | 430 | 1,000 |
1984/05/24 | 430 | 430 | 430 | 430 | 3,000 |
1984/05/23 | 450 | 450 | 450 | 450 | 6,000 |
1984/05/22 | 440 | 450 | 440 | 450 | 15,000 |
1984/05/21 | 430 | 430 | 430 | 430 | 6,000 |
1984/05/19 | 399 | 400 | 399 | 400 | 4,000 |
1984/05/18 | 370 | 370 | 370 | 370 | 4,000 |
1984/05/17 | 406 | 406 | 406 | 406 | 5,000 |
1984/05/15 | 436 | 436 | 436 | 436 | 1,000 |
1984/05/14 | 447 | 447 | 440 | 440 | 2,000 |
1984/05/10 | 450 | 450 | 450 | 450 | 1,000 |
1984/05/09 | 450 | 455 | 450 | 450 | 4,000 |
1984/05/08 | 470 | 470 | 465 | 465 | 8,000 |
1984/05/04 | 490 | 490 | 490 | 490 | 3,000 |
1984/05/02 | 490 | 490 | 485 | 490 | 11,000 |
1984/05/01 | 490 | 490 | 490 | 490 | 4,000 |
1984/04/27 | 465 | 465 | 465 | 465 | 2,000 |
1984/04/25 | 490 | 490 | 490 | 490 | 3,000 |
1984/04/24 | 490 | 490 | 490 | 490 | 1,000 |
1984/04/18 | 491 | 491 | 491 | 491 | 1,000 |
1984/04/17 | 499 | 499 | 490 | 490 | 7,000 |
1984/04/16 | 499 | 500 | 499 | 500 | 6,000 |
1984/04/12 | 490 | 490 | 490 | 490 | 2,000 |
1984/04/11 | 499 | 499 | 490 | 490 | 2,000 |
1984/04/10 | 500 | 500 | 499 | 499 | 7,000 |
1984/04/07 | 500 | 500 | 500 | 500 | 3,000 |
1984/04/06 | 507 | 507 | 499 | 500 | 3,000 |
1984/04/04 | 499 | 500 | 499 | 499 | 7,000 |
1984/04/03 | 480 | 499 | 480 | 499 | 4,000 |
1984/04/02 | 470 | 470 | 455 | 455 | 14,000 |
1984/03/31 | 486 | 486 | 486 | 486 | 5,000 |
1984/03/30 | 506 | 506 | 495 | 495 | 7,000 |
1984/03/29 | 511 | 511 | 510 | 510 | 9,000 |
1984/03/28 | 515 | 515 | 510 | 510 | 3,000 |
1984/03/27 | 523 | 523 | 511 | 520 | 14,000 |
1984/03/26 | 525 | 525 | 521 | 521 | 3,000 |
1984/03/24 | 540 | 540 | 540 | 540 | 3,000 |
1984/03/23 | 521 | 540 | 521 | 540 | 19,000 |
1984/03/22 | 530 | 530 | 524 | 524 | 15,000 |
1984/03/21 | 540 | 540 | 540 | 540 | 11,000 |
1984/03/19 | 540 | 550 | 540 | 550 | 6,000 |
1984/03/17 | 545 | 560 | 545 | 560 | 25,000 |
1984/03/16 | 550 | 555 | 550 | 550 | 13,000 |
1984/03/15 | 560 | 560 | 560 | 560 | 4,000 |
1984/03/14 | 579 | 579 | 579 | 579 | 10,000 |
1984/03/13 | 579 | 579 | 579 | 579 | 6,000 |
1984/03/12 | 585 | 585 | 578 | 580 | 17,000 |
1984/03/09 | 562 | 600 | 562 | 585 | 177,000 |
1984/03/08 | 561 | 563 | 560 | 560 | 12,000 |
1984/03/07 | 565 | 565 | 560 | 565 | 113,000 |
1984/03/06 | 550 | 569 | 550 | 569 | 62,000 |
1984/03/05 | 533 | 550 | 533 | 550 | 83,000 |
1984/03/03 | 533 | 533 | 533 | 533 | 1,000 |
1984/03/02 | 531 | 535 | 531 | 535 | 6,000 |
1984/03/01 | 535 | 539 | 531 | 531 | 27,000 |
1984/02/29 | 550 | 550 | 531 | 531 | 9,000 |
1984/02/28 | 550 | 555 | 545 | 550 | 20,000 |
1984/02/27 | 521 | 550 | 521 | 550 | 21,000 |
1984/02/25 | 535 | 535 | 525 | 525 | 46,000 |
1984/02/24 | 530 | 535 | 520 | 520 | 38,000 |
1984/02/23 | 535 | 535 | 520 | 530 | 58,000 |
1984/02/22 | 530 | 535 | 530 | 535 | 45,000 |
1984/02/21 | 540 | 540 | 530 | 539 | 11,000 |
1984/02/20 | 531 | 550 | 531 | 540 | 23,000 |
1984/02/18 | 535 | 540 | 534 | 534 | 16,000 |
1984/02/17 | 540 | 551 | 535 | 535 | 34,000 |
1984/02/16 | 562 | 565 | 540 | 540 | 43,000 |
1984/02/15 | 545 | 565 | 545 | 562 | 57,000 |
1984/02/14 | 565 | 573 | 535 | 560 | 62,000 |
1984/02/13 | 574 | 574 | 560 | 574 | 89,000 |
1984/02/10 | 575 | 575 | 550 | 574 | 48,000 |
1984/02/09 | 589 | 590 | 565 | 570 | 103,000 |
1984/02/08 | 550 | 600 | 550 | 590 | 241,000 |
1984/02/07 | 525 | 560 | 525 | 551 | 111,000 |
1984/02/06 | 569 | 569 | 520 | 545 | 105,000 |
1984/02/04 | 573 | 581 | 560 | 570 | 140,000 |
1984/02/03 | 575 | 605 | 545 | 580 | 623,000 |
1984/02/02 | 515 | 580 | 495 | 574 | 973,000 |
1984/02/01 | 509 | 525 | 495 | 520 | 623,000 |
1984/01/31 | 475 | 520 | 475 | 515 | 578,000 |
1984/01/30 | 404 | 440 | 400 | 440 | 237,000 |
1984/01/28 | 390 | 407 | 390 | 407 | 131,000 |
1984/01/27 | 375 | 390 | 375 | 390 | 58,000 |
1984/01/26 | 392 | 395 | 378 | 385 | 73,000 |
1984/01/25 | 397 | 401 | 394 | 395 | 181,000 |
1984/01/24 | 370 | 406 | 366 | 398 | 442,000 |
1984/01/23 | 370 | 372 | 365 | 370 | 102,000 |
1984/01/21 | 369 | 377 | 357 | 377 | 116,000 |
1984/01/20 | 355 | 380 | 355 | 371 | 205,000 |
1984/01/19 | 330 | 355 | 330 | 355 | 112,000 |
1984/01/18 | 321 | 325 | 321 | 324 | 30,000 |
1984/01/17 | 315 | 327 | 315 | 327 | 43,000 |
1984/01/13 | 310 | 310 | 308 | 308 | 11,000 |
1984/01/12 | 300 | 305 | 300 | 305 | 38,000 |
1984/01/11 | 300 | 300 | 300 | 300 | 4,000 |
1984/01/10 | 300 | 300 | 300 | 300 | 7,000 |
1984/01/09 | 290 | 300 | 290 | 300 | 4,000 |
1984/01/07 | 299 | 300 | 297 | 300 | 7,000 |
1984/01/06 | 303 | 303 | 300 | 301 | 16,000 |
1984/01/05 | 303 | 303 | 303 | 303 | 1,000 |
1984/01/04 | 303 | 303 | 303 | 303 | 6,000 |