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 |
---|---|---|---|---|---|
2011/12/30 | 331 | 337 | 320 | 325 | 100,500 |
2011/12/29 | 317 | 337 | 316 | 337 | 165,500 |
2011/12/28 | 304 | 325 | 304 | 321 | 75,700 |
2011/12/27 | 310 | 313 | 305 | 307 | 48,700 |
2011/12/26 | 312 | 315 | 308 | 314 | 36,600 |
2011/12/22 | 317 | 320 | 310 | 310 | 86,900 |
2011/12/21 | 321 | 324 | 313 | 316 | 77,500 |
2011/12/20 | 310 | 329 | 310 | 326 | 83,600 |
2011/12/19 | 324 | 326 | 310 | 318 | 157,100 |
2011/12/16 | 335 | 338 | 325 | 328 | 118,900 |
2011/12/15 | 334 | 347 | 328 | 336 | 114,900 |
2011/12/14 | 352 | 365 | 331 | 340 | 130,400 |
2011/12/13 | 362 | 369 | 350 | 351 | 102,300 |
2011/12/12 | 355 | 373 | 355 | 370 | 104,500 |
2011/12/09 | 370 | 371 | 353 | 355 | 124,100 |
2011/12/08 | 385 | 386 | 370 | 370 | 91,000 |
2011/12/07 | 390 | 396 | 381 | 390 | 98,400 |
2011/12/06 | 395 | 395 | 357 | 385 | 267,600 |
2011/12/05 | 403 | 408 | 395 | 404 | 134,200 |
2011/12/02 | 406 | 408 | 383 | 395 | 198,700 |
2011/12/01 | 407 | 415 | 392 | 397 | 314,800 |
2011/11/30 | 420 | 425 | 405 | 419 | 361,800 |
2011/11/29 | 413 | 437 | 404 | 416 | 1,336,800 |
2011/11/28 | 363 | 420 | 353 | 408 | 806,500 |
2011/11/25 | 425 | 447 | 343 | 357 | 1,299,100 |
2011/11/24 | 390 | 415 | 380 | 415 | 829,600 |
2011/11/22 | 376 | 394 | 373 | 382 | 458,600 |
2011/11/21 | 371 | 390 | 362 | 378 | 421,400 |
2011/11/18 | 375 | 392 | 364 | 370 | 530,700 |
2011/11/17 | 359 | 382 | 350 | 382 | 675,600 |
2011/11/16 | 339 | 355 | 330 | 352 | 241,800 |
2011/11/15 | 343 | 359 | 329 | 338 | 371,300 |
2011/11/14 | 327 | 348 | 315 | 346 | 312,400 |
2011/11/11 | 313 | 330 | 310 | 324 | 142,100 |
2011/11/10 | 305 | 312 | 302 | 305 | 40,900 |
2011/11/09 | 311 | 319 | 305 | 311 | 72,400 |
2011/11/08 | 321 | 321 | 312 | 313 | 70,000 |
2011/11/07 | 336 | 340 | 311 | 315 | 862,300 |
2011/11/04 | 323 | 343 | 320 | 336 | 100,100 |
2011/11/02 | 307 | 325 | 305 | 324 | 133,400 |
2011/11/01 | 303 | 309 | 302 | 303 | 18,300 |
2011/10/31 | 312 | 312 | 302 | 306 | 18,600 |
2011/10/28 | 304 | 321 | 304 | 313 | 2,700 |
2011/10/27 | 302 | 307 | 301 | 302 | 36,900 |
2011/10/26 | 306 | 309 | 305 | 307 | 13,900 |
2011/10/25 | 320 | 320 | 306 | 310 | 10,900 |
2011/10/24 | 305 | 313 | 300 | 313 | 13,700 |
2011/10/21 | 286 | 308 | 285 | 301 | 93,400 |
2011/10/20 | 293 | 297 | 285 | 297 | 15,000 |
2011/10/19 | 291 | 298 | 286 | 293 | 56,500 |
2011/10/18 | 295 | 299 | 286 | 297 | 48,900 |
2011/10/17 | 300 | 303 | 291 | 303 | 16,200 |
2011/10/14 | 306 | 306 | 300 | 306 | 61,100 |
2011/10/13 | 305 | 305 | 301 | 305 | 30,700 |
2011/10/12 | 311 | 312 | 305 | 306 | 42,700 |
2011/10/11 | 320 | 320 | 310 | 314 | 46,900 |
2011/10/07 | 320 | 320 | 320 | 320 | 2,500 |
2011/10/06 | 320 | 320 | 320 | 320 | 10,500 |
2011/10/05 | 329 | 330 | 316 | 316 | 18,600 |
2011/10/04 | 320 | 330 | 315 | 330 | 49,100 |
2011/10/03 | 321 | 321 | 320 | 320 | 8,100 |
2011/09/30 | 330 | 330 | 325 | 325 | 7,800 |
2011/09/29 | 330 | 330 | 324 | 330 | 21,000 |
2011/09/28 | 330 | 330 | 330 | 330 | 23,400 |
2011/09/27 | 325 | 333 | 325 | 330 | 12,000 |
2011/09/26 | 335 | 335 | 325 | 325 | 26,300 |
2011/09/22 | 335 | 335 | 330 | 334 | 12,400 |
2011/09/21 | 331 | 333 | 330 | 333 | 3,700 |
2011/09/20 | 330 | 331 | 330 | 331 | 15,000 |
2011/09/16 | 330 | 330 | 330 | 330 | 11,000 |
2011/09/15 | 330 | 332 | 330 | 332 | 17,600 |
2011/09/14 | 337 | 337 | 325 | 325 | 26,800 |
2011/09/13 | 335 | 335 | 319 | 330 | 111,000 |
2011/09/12 | 340 | 340 | 335 | 339 | 55,100 |
2011/09/09 | 332 | 332 | 331 | 331 | 1,200 |
2011/09/08 | 339 | 339 | 331 | 338 | 2,000 |
2011/09/07 | 330 | 338 | 330 | 338 | 2,200 |
2011/09/06 | 331 | 335 | 330 | 330 | 17,900 |
2011/09/05 | 336 | 336 | 331 | 336 | 9,100 |
2011/09/02 | 340 | 340 | 335 | 337 | 43,900 |
2011/09/01 | 340 | 341 | 335 | 340 | 4,800 |
2011/08/31 | 344 | 344 | 339 | 340 | 8,500 |
2011/08/30 | 345 | 345 | 336 | 336 | 6,100 |
2011/08/29 | 342 | 342 | 335 | 338 | 15,500 |
2011/08/26 | 340 | 348 | 320 | 347 | 198,500 |
2011/08/25 | 324 | 340 | 313 | 340 | 23,100 |
2011/08/24 | 315 | 320 | 315 | 315 | 1,400 |
2011/08/23 | 318 | 318 | 309 | 314 | 2,800 |
2011/08/22 | 310 | 312 | 300 | 302 | 15,600 |
2011/08/19 | 308 | 309 | 291 | 309 | 4,800 |
2011/08/18 | 308 | 314 | 306 | 314 | 7,000 |
2011/08/17 | 293 | 312 | 293 | 300 | 15,700 |
2011/08/16 | 304 | 304 | 301 | 301 | 3,400 |
2011/08/15 | 288 | 302 | 288 | 302 | 6,900 |
2011/08/12 | 291 | 291 | 284 | 290 | 2,800 |
2011/08/11 | 285 | 293 | 283 | 291 | 23,700 |
2011/08/10 | 286 | 286 | 285 | 286 | 12,500 |
2011/08/09 | 290 | 290 | 285 | 289 | 44,000 |
2011/08/08 | 296 | 300 | 290 | 290 | 4,600 |
2011/08/05 | 295 | 306 | 295 | 296 | 56,300 |
2011/08/04 | 320 | 320 | 298 | 306 | 45,600 |
2011/08/03 | 301 | 312 | 301 | 312 | 31,400 |
2011/08/02 | 305 | 305 | 301 | 305 | 28,800 |
2011/08/01 | 303 | 318 | 303 | 306 | 9,400 |
2011/07/29 | 316 | 316 | 308 | 311 | 21,000 |
2011/07/28 | 311 | 312 | 310 | 310 | 9,000 |
2011/07/27 | 317 | 317 | 310 | 310 | 8,000 |
2011/07/26 | 0 | 0 | 0 | 320 | 0 |
2011/07/25 | 321 | 321 | 319 | 320 | 17,000 |
2011/07/22 | 313 | 315 | 312 | 315 | 15,000 |
2011/07/21 | 307 | 313 | 307 | 313 | 7,000 |
2011/07/20 | 315 | 315 | 315 | 315 | 1,000 |
2011/07/19 | 309 | 309 | 309 | 309 | 13,000 |
2011/07/15 | 311 | 311 | 310 | 310 | 3,000 |
2011/07/14 | 315 | 315 | 311 | 311 | 26,000 |
2011/07/13 | 315 | 315 | 315 | 315 | 1,000 |
2011/07/12 | 318 | 318 | 315 | 315 | 2,000 |
2011/07/11 | 320 | 320 | 316 | 316 | 17,000 |
2011/07/08 | 320 | 325 | 320 | 320 | 30,000 |
2011/07/07 | 330 | 330 | 322 | 322 | 43,000 |
2011/07/06 | 331 | 335 | 330 | 330 | 63,000 |
2011/07/05 | 337 | 338 | 335 | 335 | 10,000 |
2011/07/04 | 334 | 343 | 331 | 343 | 29,000 |
2011/07/01 | 326 | 329 | 326 | 329 | 6,000 |
2011/06/30 | 320 | 325 | 320 | 325 | 21,000 |
2011/06/29 | 310 | 318 | 310 | 314 | 8,000 |
2011/06/28 | 309 | 310 | 307 | 307 | 19,000 |
2011/06/27 | 304 | 304 | 300 | 304 | 18,000 |
2011/06/24 | 300 | 301 | 299 | 299 | 16,000 |
2011/06/23 | 298 | 298 | 297 | 297 | 10,000 |
2011/06/22 | 295 | 296 | 295 | 296 | 6,000 |
2011/06/21 | 295 | 296 | 295 | 295 | 6,000 |
2011/06/20 | 298 | 299 | 296 | 298 | 8,000 |
2011/06/17 | 293 | 300 | 293 | 294 | 15,000 |
2011/06/16 | 291 | 291 | 288 | 288 | 9,000 |
2011/06/15 | 290 | 294 | 290 | 291 | 7,000 |
2011/06/14 | 289 | 292 | 286 | 290 | 46,000 |
2011/06/13 | 286 | 292 | 286 | 289 | 12,000 |
2011/06/10 | 284 | 288 | 283 | 286 | 74,000 |
2011/06/09 | 284 | 285 | 280 | 285 | 13,000 |
2011/06/08 | 286 | 289 | 286 | 289 | 4,000 |
2011/06/07 | 291 | 291 | 280 | 290 | 21,000 |
2011/06/06 | 290 | 292 | 286 | 292 | 13,000 |
2011/06/03 | 280 | 292 | 280 | 292 | 21,000 |
2011/06/02 | 282 | 282 | 280 | 280 | 9,000 |
2011/06/01 | 284 | 285 | 282 | 285 | 8,000 |
2011/05/31 | 275 | 276 | 268 | 276 | 20,000 |
2011/05/30 | 278 | 284 | 276 | 276 | 34,000 |
2011/05/27 | 268 | 270 | 264 | 270 | 21,000 |
2011/05/26 | 275 | 275 | 268 | 268 | 6,000 |
2011/05/25 | 279 | 279 | 274 | 275 | 11,000 |
2011/05/24 | 279 | 279 | 267 | 275 | 24,000 |
2011/05/23 | 285 | 288 | 271 | 279 | 22,000 |
2011/05/20 | 297 | 298 | 290 | 291 | 13,000 |
2011/05/19 | 310 | 310 | 290 | 300 | 37,000 |
2011/05/18 | 310 | 310 | 310 | 310 | 22,000 |
2011/05/17 | 309 | 310 | 304 | 304 | 18,000 |
2011/05/16 | 305 | 310 | 300 | 309 | 22,000 |
2011/05/13 | 331 | 334 | 304 | 304 | 71,000 |
2011/05/12 | 330 | 336 | 328 | 336 | 21,000 |
2011/05/11 | 341 | 341 | 332 | 335 | 23,000 |
2011/05/10 | 335 | 350 | 335 | 344 | 48,000 |
2011/05/09 | 339 | 340 | 335 | 337 | 16,000 |
2011/05/06 | 339 | 339 | 335 | 335 | 8,000 |
2011/05/02 | 338 | 345 | 331 | 340 | 58,000 |
2011/04/28 | 355 | 355 | 335 | 345 | 101,000 |
2011/04/27 | 371 | 373 | 367 | 368 | 189,000 |
2011/04/26 | 382 | 382 | 371 | 375 | 80,000 |
2011/04/25 | 371 | 381 | 370 | 381 | 93,000 |
2011/04/22 | 370 | 377 | 367 | 374 | 768,000 |
2011/04/21 | 380 | 380 | 371 | 372 | 101,000 |
2011/04/20 | 385 | 388 | 377 | 382 | 550,000 |
2011/04/19 | 352 | 396 | 352 | 390 | 1,396,000 |
2011/04/18 | 338 | 358 | 336 | 358 | 121,000 |
2011/04/15 | 311 | 338 | 311 | 338 | 174,000 |
2011/04/14 | 315 | 319 | 306 | 306 | 58,000 |
2011/04/13 | 295 | 312 | 295 | 311 | 95,000 |
2011/04/12 | 283 | 292 | 281 | 292 | 30,000 |
2011/04/11 | 293 | 293 | 278 | 284 | 36,000 |
2011/04/08 | 268 | 297 | 268 | 290 | 30,000 |
2011/04/07 | 269 | 269 | 267 | 267 | 3,000 |
2011/04/06 | 274 | 274 | 251 | 274 | 23,000 |
2011/04/05 | 276 | 276 | 271 | 274 | 7,000 |
2011/04/04 | 0 | 0 | 0 | 275 | 0 |
2011/04/01 | 275 | 275 | 269 | 275 | 41,000 |
2011/03/31 | 277 | 277 | 272 | 273 | 12,000 |
2011/03/30 | 279 | 282 | 279 | 280 | 14,000 |
2011/03/29 | 273 | 278 | 272 | 278 | 27,000 |
2011/03/28 | 283 | 283 | 275 | 280 | 25,000 |
2011/03/25 | 294 | 294 | 276 | 283 | 41,000 |
2011/03/24 | 291 | 297 | 285 | 296 | 45,000 |
2011/03/23 | 303 | 304 | 296 | 303 | 39,000 |
2011/03/22 | 277 | 305 | 277 | 303 | 61,000 |
2011/03/18 | 288 | 288 | 274 | 280 | 15,000 |
2011/03/17 | 280 | 286 | 277 | 286 | 37,000 |
2011/03/16 | 282 | 288 | 282 | 285 | 23,000 |
2011/03/15 | 288 | 292 | 275 | 290 | 235,000 |
2011/03/14 | 268 | 292 | 268 | 288 | 238,000 |
2011/03/11 | 279 | 289 | 279 | 283 | 59,000 |
2011/03/10 | 280 | 280 | 280 | 280 | 7,000 |
2011/03/09 | 278 | 278 | 278 | 278 | 1,000 |
2011/03/08 | 273 | 276 | 273 | 275 | 8,000 |
2011/03/07 | 275 | 275 | 275 | 275 | 1,000 |
2011/03/04 | 270 | 275 | 270 | 275 | 9,000 |
2011/03/03 | 0 | 0 | 0 | 272 | 0 |
2011/03/02 | 272 | 272 | 272 | 272 | 1,000 |
2011/03/01 | 274 | 274 | 269 | 269 | 12,000 |
2011/02/28 | 268 | 269 | 268 | 269 | 11,000 |
2011/02/25 | 264 | 265 | 264 | 265 | 7,000 |
2011/02/24 | 263 | 265 | 259 | 264 | 19,000 |
2011/02/23 | 262 | 267 | 262 | 267 | 7,000 |
2011/02/22 | 270 | 270 | 266 | 266 | 5,000 |
2011/02/21 | 272 | 272 | 272 | 272 | 1,000 |
2011/02/18 | 275 | 275 | 275 | 275 | 2,000 |
2011/02/17 | 287 | 287 | 275 | 275 | 10,000 |
2011/02/16 | 270 | 298 | 268 | 298 | 27,000 |
2011/02/15 | 269 | 269 | 269 | 269 | 3,000 |
2011/02/14 | 269 | 269 | 269 | 269 | 2,000 |
2011/02/10 | 272 | 272 | 270 | 270 | 2,000 |
2011/02/09 | 270 | 270 | 270 | 270 | 5,000 |
2011/02/08 | 268 | 268 | 268 | 268 | 1,000 |
2011/02/07 | 267 | 267 | 267 | 267 | 5,000 |
2011/02/04 | 267 | 267 | 267 | 267 | 2,000 |
2011/02/03 | 266 | 266 | 266 | 266 | 2,000 |
2011/02/02 | 274 | 274 | 266 | 266 | 11,000 |
2011/02/01 | 270 | 273 | 268 | 268 | 8,000 |
2011/01/31 | 269 | 269 | 267 | 267 | 6,000 |
2011/01/28 | 270 | 270 | 268 | 269 | 6,000 |
2011/01/27 | 273 | 273 | 269 | 270 | 7,000 |
2011/01/26 | 270 | 272 | 270 | 271 | 14,000 |
2011/01/25 | 289 | 290 | 266 | 266 | 83,000 |
2011/01/24 | 279 | 288 | 279 | 288 | 6,000 |
2011/01/21 | 278 | 280 | 278 | 278 | 10,000 |
2011/01/20 | 288 | 288 | 277 | 277 | 19,000 |
2011/01/19 | 294 | 298 | 292 | 292 | 18,000 |
2011/01/18 | 290 | 299 | 290 | 299 | 19,000 |
2011/01/17 | 298 | 299 | 285 | 295 | 41,000 |
2011/01/14 | 292 | 299 | 292 | 299 | 12,000 |
2011/01/13 | 290 | 299 | 286 | 299 | 47,000 |
2011/01/12 | 295 | 299 | 285 | 290 | 46,000 |
2011/01/11 | 295 | 299 | 287 | 287 | 40,000 |
2011/01/07 | 289 | 299 | 289 | 295 | 58,000 |
2011/01/06 | 275 | 290 | 275 | 288 | 38,000 |
2011/01/05 | 266 | 282 | 264 | 278 | 60,000 |
2011/01/04 | 266 | 276 | 262 | 265 | 23,000 |