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 |
|---|---|---|---|---|---|
| 1996/12/30 | 488 | 488 | 488 | 488 | 2,000 |
| 1996/12/27 | 486 | 486 | 486 | 486 | 2,000 |
| 1996/12/26 | 485 | 503 | 485 | 503 | 12,000 |
| 1996/12/25 | 485 | 489 | 485 | 486 | 12,000 |
| 1996/12/24 | 485 | 485 | 485 | 485 | 8,000 |
| 1996/12/20 | 480 | 480 | 480 | 480 | 26,000 |
| 1996/12/19 | 524 | 525 | 520 | 520 | 23,000 |
| 1996/12/18 | 525 | 532 | 525 | 525 | 39,000 |
| 1996/12/17 | 525 | 527 | 520 | 525 | 25,000 |
| 1996/12/16 | 542 | 542 | 530 | 535 | 14,000 |
| 1996/12/13 | 555 | 555 | 541 | 541 | 14,000 |
| 1996/12/12 | 555 | 555 | 550 | 550 | 3,000 |
| 1996/12/11 | 551 | 555 | 550 | 552 | 21,000 |
| 1996/12/10 | 562 | 567 | 560 | 560 | 7,000 |
| 1996/12/09 | 560 | 561 | 560 | 561 | 2,000 |
| 1996/12/06 | 579 | 579 | 566 | 566 | 5,000 |
| 1996/12/05 | 570 | 579 | 567 | 579 | 10,000 |
| 1996/12/04 | 586 | 586 | 577 | 577 | 4,000 |
| 1996/12/03 | 586 | 595 | 586 | 595 | 5,000 |
| 1996/12/02 | 567 | 567 | 567 | 567 | 2,000 |
| 1996/11/29 | 555 | 555 | 550 | 555 | 10,000 |
| 1996/11/28 | 585 | 585 | 558 | 558 | 21,000 |
| 1996/11/27 | 590 | 590 | 577 | 577 | 28,000 |
| 1996/11/25 | 600 | 600 | 585 | 586 | 17,000 |
| 1996/11/22 | 600 | 600 | 590 | 600 | 26,000 |
| 1996/11/21 | 628 | 630 | 592 | 592 | 54,000 |
| 1996/11/20 | 632 | 638 | 621 | 621 | 53,000 |
| 1996/11/19 | 645 | 645 | 626 | 632 | 134,000 |
| 1996/11/18 | 660 | 678 | 640 | 659 | 443,000 |
| 1996/11/15 | 610 | 669 | 610 | 660 | 649,000 |
| 1996/11/14 | 605 | 615 | 605 | 610 | 75,000 |
| 1996/11/13 | 560 | 617 | 560 | 615 | 108,000 |
| 1996/11/12 | 560 | 560 | 559 | 559 | 2,000 |
| 1996/11/11 | 550 | 560 | 540 | 560 | 3,000 |
| 1996/11/08 | 546 | 546 | 541 | 542 | 10,000 |
| 1996/11/07 | 564 | 564 | 553 | 553 | 4,000 |
| 1996/11/06 | 555 | 560 | 555 | 560 | 4,000 |
| 1996/11/05 | 548 | 548 | 545 | 545 | 2,000 |
| 1996/11/01 | 537 | 539 | 537 | 538 | 5,000 |
| 1996/10/31 | 557 | 557 | 557 | 557 | 2,000 |
| 1996/10/30 | 538 | 538 | 537 | 538 | 12,000 |
| 1996/10/29 | 537 | 537 | 537 | 537 | 7,000 |
| 1996/10/25 | 536 | 537 | 535 | 535 | 15,000 |
| 1996/10/24 | 550 | 550 | 535 | 536 | 11,000 |
| 1996/10/23 | 541 | 550 | 535 | 550 | 31,000 |
| 1996/10/22 | 560 | 564 | 550 | 550 | 32,000 |
| 1996/10/21 | 576 | 576 | 559 | 559 | 10,000 |
| 1996/10/18 | 555 | 570 | 555 | 570 | 7,000 |
| 1996/10/17 | 531 | 545 | 531 | 541 | 12,000 |
| 1996/10/15 | 525 | 525 | 521 | 523 | 7,000 |
| 1996/10/14 | 545 | 545 | 528 | 528 | 6,000 |
| 1996/10/11 | 549 | 549 | 545 | 545 | 13,000 |
| 1996/10/09 | 552 | 552 | 549 | 549 | 8,000 |
| 1996/10/08 | 552 | 553 | 551 | 552 | 19,000 |
| 1996/10/07 | 552 | 552 | 552 | 552 | 2,000 |
| 1996/10/04 | 560 | 560 | 549 | 551 | 23,000 |
| 1996/10/03 | 549 | 550 | 549 | 550 | 7,000 |
| 1996/10/02 | 544 | 545 | 543 | 545 | 5,000 |
| 1996/10/01 | 556 | 556 | 540 | 540 | 4,000 |
| 1996/09/30 | 576 | 576 | 576 | 576 | 4,000 |
| 1996/09/27 | 575 | 576 | 575 | 576 | 2,000 |
| 1996/09/26 | 545 | 545 | 545 | 545 | 1,000 |
| 1996/09/25 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/09/24 | 551 | 551 | 550 | 550 | 2,000 |
| 1996/09/20 | 550 | 550 | 549 | 550 | 6,000 |
| 1996/09/19 | 549 | 549 | 549 | 549 | 2,000 |
| 1996/09/18 | 540 | 540 | 540 | 540 | 4,000 |
| 1996/09/17 | 539 | 540 | 533 | 540 | 4,000 |
| 1996/09/13 | 526 | 527 | 526 | 527 | 5,000 |
| 1996/09/12 | 536 | 536 | 526 | 526 | 16,000 |
| 1996/09/10 | 537 | 537 | 535 | 535 | 11,000 |
| 1996/09/05 | 536 | 536 | 536 | 536 | 1,000 |
| 1996/09/02 | 536 | 536 | 536 | 536 | 4,000 |
| 1996/08/30 | 565 | 565 | 536 | 536 | 9,000 |
| 1996/08/28 | 572 | 575 | 570 | 575 | 13,000 |
| 1996/08/27 | 582 | 582 | 582 | 582 | 1,000 |
| 1996/08/23 | 583 | 585 | 580 | 585 | 8,000 |
| 1996/08/22 | 580 | 583 | 575 | 583 | 10,000 |
| 1996/08/21 | 575 | 580 | 575 | 580 | 5,000 |
| 1996/08/20 | 560 | 570 | 560 | 570 | 10,000 |
| 1996/08/19 | 550 | 555 | 546 | 555 | 8,000 |
| 1996/08/16 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/08/15 | 540 | 542 | 540 | 542 | 4,000 |
| 1996/08/14 | 524 | 550 | 524 | 550 | 6,000 |
| 1996/08/13 | 526 | 526 | 521 | 521 | 10,000 |
| 1996/08/12 | 530 | 530 | 526 | 526 | 4,000 |
| 1996/08/09 | 541 | 541 | 540 | 540 | 16,000 |
| 1996/08/08 | 541 | 541 | 541 | 541 | 2,000 |
| 1996/08/07 | 552 | 560 | 541 | 541 | 7,000 |
| 1996/08/06 | 562 | 562 | 551 | 551 | 4,000 |
| 1996/08/05 | 566 | 566 | 560 | 560 | 11,000 |
| 1996/08/02 | 564 | 565 | 564 | 565 | 6,000 |
| 1996/08/01 | 565 | 565 | 560 | 565 | 15,000 |
| 1996/07/31 | 566 | 566 | 565 | 565 | 10,000 |
| 1996/07/30 | 571 | 571 | 570 | 571 | 10,000 |
| 1996/07/29 | 570 | 575 | 570 | 575 | 12,000 |
| 1996/07/26 | 576 | 576 | 576 | 576 | 7,000 |
| 1996/07/25 | 581 | 581 | 576 | 576 | 14,000 |
| 1996/07/24 | 581 | 581 | 580 | 581 | 5,000 |
| 1996/07/23 | 598 | 598 | 581 | 581 | 3,000 |
| 1996/07/22 | 600 | 600 | 590 | 590 | 2,000 |
| 1996/07/19 | 595 | 599 | 595 | 595 | 3,000 |
| 1996/07/17 | 594 | 594 | 593 | 593 | 3,000 |
| 1996/07/16 | 592 | 592 | 592 | 592 | 8,000 |
| 1996/07/15 | 592 | 592 | 592 | 592 | 3,000 |
| 1996/07/12 | 601 | 601 | 594 | 594 | 2,000 |
| 1996/07/11 | 596 | 596 | 591 | 591 | 3,000 |
| 1996/07/10 | 613 | 613 | 591 | 591 | 8,000 |
| 1996/07/09 | 610 | 613 | 610 | 613 | 14,000 |
| 1996/07/08 | 610 | 610 | 610 | 610 | 17,000 |
| 1996/07/05 | 618 | 618 | 610 | 610 | 11,000 |
| 1996/07/04 | 610 | 618 | 610 | 615 | 10,000 |
| 1996/07/03 | 607 | 610 | 607 | 610 | 4,000 |
| 1996/07/02 | 615 | 615 | 606 | 606 | 4,000 |
| 1996/07/01 | 607 | 611 | 606 | 606 | 9,000 |
| 1996/06/28 | 600 | 603 | 600 | 603 | 25,000 |
| 1996/06/27 | 600 | 600 | 598 | 600 | 25,000 |
| 1996/06/26 | 614 | 614 | 613 | 614 | 10,000 |
| 1996/06/25 | 619 | 619 | 610 | 613 | 13,000 |
| 1996/06/24 | 620 | 620 | 610 | 619 | 16,000 |
| 1996/06/21 | 585 | 601 | 585 | 592 | 100,000 |
| 1996/06/20 | 578 | 585 | 576 | 579 | 17,000 |
| 1996/06/19 | 574 | 575 | 569 | 575 | 43,000 |
| 1996/06/18 | 576 | 582 | 576 | 576 | 29,000 |
| 1996/06/17 | 580 | 590 | 575 | 576 | 31,000 |
| 1996/06/14 | 600 | 600 | 581 | 585 | 22,000 |
| 1996/06/13 | 585 | 600 | 585 | 600 | 7,000 |
| 1996/06/12 | 590 | 590 | 590 | 590 | 3,000 |
| 1996/06/11 | 560 | 560 | 556 | 556 | 4,000 |
| 1996/06/10 | 572 | 590 | 572 | 580 | 10,000 |
| 1996/06/07 | 586 | 586 | 552 | 552 | 52,000 |
| 1996/06/06 | 590 | 590 | 585 | 585 | 9,000 |
| 1996/06/05 | 600 | 600 | 587 | 590 | 14,000 |
| 1996/06/04 | 580 | 587 | 580 | 587 | 5,000 |
| 1996/06/03 | 612 | 612 | 580 | 580 | 27,000 |
| 1996/05/31 | 620 | 620 | 611 | 611 | 6,000 |
| 1996/05/29 | 620 | 621 | 620 | 621 | 3,000 |
| 1996/05/28 | 622 | 622 | 620 | 620 | 7,000 |
| 1996/05/27 | 625 | 625 | 622 | 622 | 7,000 |
| 1996/05/24 | 643 | 643 | 619 | 622 | 24,000 |
| 1996/05/23 | 640 | 643 | 640 | 643 | 7,000 |
| 1996/05/22 | 662 | 662 | 660 | 660 | 4,000 |
| 1996/05/21 | 665 | 665 | 662 | 662 | 6,000 |
| 1996/05/20 | 661 | 670 | 661 | 670 | 8,000 |
| 1996/05/17 | 663 | 670 | 662 | 662 | 23,000 |
| 1996/05/16 | 662 | 665 | 660 | 660 | 26,000 |
| 1996/05/15 | 651 | 660 | 636 | 660 | 23,000 |
| 1996/05/14 | 641 | 641 | 641 | 641 | 23,000 |
| 1996/05/13 | 665 | 665 | 660 | 660 | 9,000 |
| 1996/05/10 | 665 | 665 | 650 | 660 | 17,000 |
| 1996/05/09 | 670 | 670 | 665 | 665 | 11,000 |
| 1996/05/08 | 672 | 672 | 670 | 670 | 10,000 |
| 1996/05/07 | 690 | 690 | 670 | 670 | 17,000 |
| 1996/05/02 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/05/01 | 674 | 674 | 665 | 670 | 19,000 |
| 1996/04/30 | 693 | 693 | 672 | 674 | 8,000 |
| 1996/04/26 | 709 | 709 | 692 | 693 | 37,000 |
| 1996/04/25 | 705 | 708 | 698 | 699 | 50,000 |
| 1996/04/24 | 725 | 725 | 695 | 712 | 142,000 |
| 1996/04/23 | 655 | 735 | 655 | 735 | 299,000 |
| 1996/04/22 | 623 | 649 | 623 | 649 | 10,000 |
| 1996/04/19 | 625 | 628 | 621 | 623 | 10,000 |
| 1996/04/18 | 625 | 630 | 625 | 630 | 7,000 |
| 1996/04/17 | 636 | 636 | 626 | 626 | 21,000 |
| 1996/04/16 | 650 | 660 | 645 | 645 | 29,000 |
| 1996/04/15 | 660 | 660 | 640 | 650 | 21,000 |
| 1996/04/12 | 643 | 646 | 635 | 644 | 14,000 |
| 1996/04/11 | 620 | 651 | 620 | 650 | 30,000 |
| 1996/04/10 | 615 | 617 | 615 | 617 | 7,000 |
| 1996/04/09 | 608 | 612 | 608 | 612 | 6,000 |
| 1996/04/08 | 611 | 611 | 611 | 611 | 1,000 |
| 1996/04/05 | 615 | 615 | 611 | 611 | 8,000 |
| 1996/04/04 | 620 | 620 | 618 | 620 | 14,000 |
| 1996/04/03 | 605 | 610 | 595 | 595 | 10,000 |
| 1996/04/02 | 605 | 605 | 605 | 605 | 4,000 |
| 1996/04/01 | 609 | 609 | 580 | 581 | 19,000 |
| 1996/03/29 | 581 | 609 | 580 | 609 | 15,000 |
| 1996/03/28 | 566 | 568 | 550 | 552 | 32,000 |
| 1996/03/26 | 568 | 568 | 566 | 566 | 3,000 |
| 1996/03/25 | 565 | 565 | 565 | 565 | 1,000 |
| 1996/03/22 | 571 | 571 | 565 | 565 | 8,000 |
| 1996/03/21 | 585 | 585 | 570 | 570 | 3,000 |
| 1996/03/19 | 561 | 590 | 561 | 590 | 10,000 |
| 1996/03/18 | 551 | 553 | 551 | 551 | 7,000 |
| 1996/03/15 | 541 | 555 | 541 | 545 | 11,000 |
| 1996/03/14 | 550 | 550 | 541 | 542 | 13,000 |
| 1996/03/13 | 545 | 550 | 545 | 550 | 7,000 |
| 1996/03/12 | 560 | 560 | 545 | 545 | 18,000 |
| 1996/03/11 | 560 | 561 | 560 | 560 | 8,000 |
| 1996/03/08 | 565 | 565 | 565 | 565 | 6,000 |
| 1996/03/07 | 565 | 565 | 565 | 565 | 16,000 |
| 1996/03/06 | 580 | 580 | 560 | 560 | 7,000 |
| 1996/03/05 | 585 | 585 | 580 | 580 | 8,000 |
| 1996/03/04 | 580 | 580 | 580 | 580 | 4,000 |
| 1996/03/01 | 580 | 590 | 580 | 590 | 3,000 |
| 1996/02/29 | 596 | 596 | 590 | 590 | 7,000 |
| 1996/02/28 | 600 | 600 | 596 | 596 | 11,000 |
| 1996/02/27 | 606 | 606 | 600 | 600 | 14,000 |
| 1996/02/26 | 606 | 606 | 606 | 606 | 3,000 |
| 1996/02/23 | 606 | 606 | 606 | 606 | 3,000 |
| 1996/02/22 | 612 | 612 | 605 | 605 | 2,000 |
| 1996/02/20 | 602 | 602 | 602 | 602 | 1,000 |
| 1996/02/19 | 601 | 601 | 601 | 601 | 15,000 |
| 1996/02/16 | 615 | 615 | 602 | 602 | 12,000 |
| 1996/02/15 | 609 | 609 | 605 | 605 | 13,000 |
| 1996/02/14 | 608 | 609 | 608 | 609 | 5,000 |
| 1996/02/13 | 612 | 612 | 610 | 610 | 8,000 |
| 1996/02/09 | 617 | 617 | 606 | 610 | 13,000 |
| 1996/02/08 | 631 | 631 | 610 | 610 | 9,000 |
| 1996/02/07 | 616 | 616 | 601 | 601 | 26,000 |
| 1996/02/06 | 625 | 630 | 615 | 615 | 24,000 |
| 1996/02/05 | 641 | 641 | 630 | 630 | 15,000 |
| 1996/02/02 | 641 | 660 | 641 | 651 | 5,000 |
| 1996/02/01 | 631 | 640 | 625 | 640 | 13,000 |
| 1996/01/31 | 635 | 640 | 625 | 625 | 12,000 |
| 1996/01/30 | 640 | 641 | 636 | 636 | 10,000 |
| 1996/01/29 | 626 | 640 | 623 | 640 | 7,000 |
| 1996/01/26 | 630 | 630 | 623 | 623 | 4,000 |
| 1996/01/25 | 623 | 624 | 623 | 623 | 9,000 |
| 1996/01/24 | 650 | 650 | 622 | 622 | 6,000 |
| 1996/01/23 | 656 | 656 | 650 | 650 | 5,000 |
| 1996/01/22 | 620 | 651 | 615 | 651 | 11,000 |
| 1996/01/19 | 613 | 623 | 613 | 615 | 24,000 |
| 1996/01/18 | 656 | 661 | 621 | 621 | 61,000 |
| 1996/01/17 | 681 | 685 | 661 | 661 | 60,000 |
| 1996/01/16 | 672 | 686 | 671 | 674 | 9,000 |
| 1996/01/12 | 686 | 686 | 661 | 670 | 19,000 |
| 1996/01/11 | 691 | 700 | 686 | 690 | 9,000 |
| 1996/01/10 | 690 | 690 | 670 | 675 | 30,000 |
| 1996/01/09 | 670 | 680 | 660 | 680 | 21,000 |
| 1996/01/08 | 688 | 688 | 671 | 675 | 4,000 |
| 1996/01/05 | 719 | 719 | 690 | 690 | 15,000 |
| 1996/01/04 | 719 | 719 | 719 | 719 | 18,000 |