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 |
---|---|---|---|---|---|
1985/12/28 | 370 | 375 | 370 | 370 | 10,000 |
1985/12/27 | 370 | 370 | 370 | 370 | 8,000 |
1985/12/26 | 370 | 370 | 370 | 370 | 1,000 |
1985/12/25 | 370 | 370 | 370 | 370 | 13,000 |
1985/12/23 | 366 | 370 | 366 | 370 | 2,000 |
1985/12/20 | 366 | 370 | 366 | 370 | 3,000 |
1985/12/19 | 360 | 370 | 360 | 370 | 4,000 |
1985/12/18 | 367 | 367 | 365 | 365 | 3,000 |
1985/12/17 | 355 | 355 | 355 | 355 | 3,000 |
1985/12/16 | 360 | 360 | 356 | 356 | 2,000 |
1985/12/13 | 355 | 355 | 355 | 355 | 1,000 |
1985/12/12 | 355 | 355 | 355 | 355 | 2,000 |
1985/12/11 | 355 | 355 | 355 | 355 | 1,000 |
1985/12/09 | 350 | 355 | 350 | 355 | 4,000 |
1985/12/07 | 355 | 360 | 355 | 360 | 4,000 |
1985/12/06 | 351 | 355 | 351 | 355 | 4,000 |
1985/12/05 | 350 | 350 | 350 | 350 | 1,000 |
1985/12/04 | 342 | 345 | 342 | 345 | 18,000 |
1985/12/03 | 350 | 350 | 345 | 345 | 20,000 |
1985/12/02 | 350 | 357 | 346 | 350 | 29,000 |
1985/11/30 | 350 | 350 | 346 | 346 | 14,000 |
1985/11/29 | 362 | 370 | 360 | 360 | 14,000 |
1985/11/28 | 365 | 365 | 362 | 362 | 2,000 |
1985/11/27 | 365 | 365 | 365 | 365 | 2,000 |
1985/11/26 | 360 | 365 | 360 | 364 | 6,000 |
1985/11/25 | 355 | 360 | 355 | 360 | 3,000 |
1985/11/22 | 363 | 363 | 363 | 363 | 1,000 |
1985/11/21 | 366 | 366 | 366 | 366 | 2,000 |
1985/11/20 | 355 | 360 | 355 | 360 | 10,000 |
1985/11/19 | 350 | 350 | 350 | 350 | 2,000 |
1985/11/14 | 360 | 360 | 350 | 350 | 7,000 |
1985/11/13 | 360 | 360 | 360 | 360 | 2,000 |
1985/11/12 | 352 | 355 | 352 | 355 | 5,000 |
1985/11/11 | 352 | 352 | 352 | 352 | 3,000 |
1985/11/08 | 352 | 352 | 352 | 352 | 3,000 |
1985/11/07 | 352 | 352 | 352 | 352 | 3,000 |
1985/11/05 | 350 | 350 | 350 | 350 | 1,000 |
1985/11/02 | 360 | 360 | 360 | 360 | 2,000 |
1985/11/01 | 360 | 360 | 360 | 360 | 1,000 |
1985/10/31 | 353 | 360 | 350 | 360 | 5,000 |
1985/10/30 | 353 | 353 | 353 | 353 | 2,000 |
1985/10/29 | 352 | 352 | 352 | 352 | 2,000 |
1985/10/26 | 352 | 352 | 352 | 352 | 2,000 |
1985/10/24 | 352 | 352 | 352 | 352 | 1,000 |
1985/10/23 | 360 | 360 | 350 | 350 | 3,000 |
1985/10/22 | 357 | 360 | 357 | 360 | 2,000 |
1985/10/21 | 360 | 360 | 360 | 360 | 1,000 |
1985/10/18 | 350 | 360 | 350 | 360 | 3,000 |
1985/10/17 | 360 | 360 | 357 | 357 | 7,000 |
1985/10/16 | 360 | 360 | 360 | 360 | 1,000 |
1985/10/15 | 360 | 360 | 360 | 360 | 2,000 |
1985/10/14 | 360 | 360 | 360 | 360 | 2,000 |
1985/10/11 | 360 | 360 | 360 | 360 | 1,000 |
1985/10/09 | 360 | 360 | 360 | 360 | 4,000 |
1985/10/08 | 360 | 360 | 360 | 360 | 1,000 |
1985/10/07 | 360 | 360 | 360 | 360 | 2,000 |
1985/10/03 | 365 | 365 | 360 | 365 | 7,000 |
1985/10/02 | 365 | 365 | 365 | 365 | 2,000 |
1985/10/01 | 365 | 365 | 365 | 365 | 1,000 |
1985/09/30 | 360 | 365 | 360 | 365 | 3,000 |
1985/09/28 | 360 | 360 | 360 | 360 | 1,000 |
1985/09/27 | 359 | 359 | 359 | 359 | 2,000 |
1985/09/26 | 367 | 367 | 360 | 360 | 2,000 |
1985/09/24 | 376 | 376 | 376 | 376 | 1,000 |
1985/09/19 | 376 | 376 | 376 | 376 | 1,000 |
1985/09/17 | 360 | 370 | 360 | 370 | 6,000 |
1985/09/13 | 360 | 360 | 360 | 360 | 2,000 |
1985/09/12 | 360 | 360 | 360 | 360 | 1,000 |
1985/09/11 | 360 | 360 | 360 | 360 | 7,000 |
1985/09/10 | 360 | 360 | 360 | 360 | 6,000 |
1985/09/09 | 360 | 360 | 360 | 360 | 5,000 |
1985/09/06 | 360 | 360 | 360 | 360 | 8,000 |
1985/09/05 | 360 | 360 | 360 | 360 | 8,000 |
1985/09/02 | 360 | 360 | 360 | 360 | 4,000 |
1985/08/30 | 380 | 380 | 380 | 380 | 1,000 |
1985/08/27 | 380 | 380 | 380 | 380 | 1,000 |
1985/08/26 | 380 | 386 | 380 | 386 | 6,000 |
1985/08/24 | 370 | 370 | 370 | 370 | 2,000 |
1985/08/23 | 360 | 360 | 360 | 360 | 1,000 |
1985/08/22 | 370 | 370 | 370 | 370 | 1,000 |
1985/08/20 | 362 | 362 | 360 | 360 | 5,000 |
1985/08/19 | 370 | 370 | 370 | 370 | 1,000 |
1985/08/17 | 365 | 365 | 355 | 355 | 3,000 |
1985/08/14 | 365 | 365 | 365 | 365 | 1,000 |
1985/08/13 | 370 | 370 | 370 | 370 | 20,000 |
1985/08/08 | 370 | 379 | 370 | 379 | 3,000 |
1985/08/05 | 378 | 379 | 378 | 379 | 2,000 |
1985/08/03 | 379 | 379 | 379 | 379 | 2,000 |
1985/08/02 | 370 | 375 | 370 | 375 | 4,000 |
1985/08/01 | 379 | 379 | 379 | 379 | 1,000 |
1985/07/31 | 370 | 370 | 370 | 370 | 2,000 |
1985/07/29 | 370 | 370 | 370 | 370 | 5,000 |
1985/07/27 | 373 | 373 | 370 | 370 | 12,000 |
1985/07/26 | 379 | 379 | 370 | 370 | 120,000 |
1985/07/25 | 380 | 380 | 380 | 380 | 4,000 |
1985/07/24 | 375 | 375 | 375 | 375 | 2,000 |
1985/07/23 | 380 | 383 | 380 | 383 | 2,000 |
1985/07/22 | 375 | 383 | 375 | 383 | 3,000 |
1985/07/19 | 390 | 390 | 390 | 390 | 4,000 |
1985/07/18 | 380 | 390 | 380 | 390 | 2,000 |
1985/07/17 | 375 | 390 | 375 | 390 | 3,000 |
1985/07/16 | 390 | 393 | 390 | 393 | 4,000 |
1985/07/15 | 389 | 389 | 380 | 380 | 3,000 |
1985/07/11 | 381 | 381 | 375 | 375 | 5,000 |
1985/07/10 | 390 | 393 | 380 | 380 | 5,000 |
1985/07/09 | 380 | 380 | 375 | 380 | 26,000 |
1985/07/08 | 381 | 381 | 380 | 380 | 7,000 |
1985/07/06 | 390 | 390 | 390 | 390 | 6,000 |
1985/07/05 | 390 | 390 | 390 | 390 | 1,000 |
1985/07/04 | 390 | 390 | 390 | 390 | 2,000 |
1985/07/03 | 395 | 395 | 395 | 395 | 3,000 |
1985/07/02 | 395 | 395 | 395 | 395 | 4,000 |
1985/07/01 | 395 | 395 | 395 | 395 | 1,000 |
1985/06/29 | 395 | 395 | 395 | 395 | 2,000 |
1985/06/28 | 395 | 395 | 395 | 395 | 1,000 |
1985/06/27 | 400 | 400 | 395 | 400 | 6,000 |
1985/06/26 | 395 | 400 | 395 | 400 | 44,000 |
1985/06/24 | 395 | 395 | 395 | 395 | 1,000 |
1985/06/22 | 388 | 388 | 385 | 385 | 3,000 |
1985/06/20 | 385 | 390 | 385 | 390 | 3,000 |
1985/06/18 | 400 | 400 | 400 | 400 | 5,000 |
1985/06/17 | 400 | 400 | 398 | 400 | 13,000 |
1985/06/15 | 399 | 399 | 399 | 399 | 1,000 |
1985/06/14 | 390 | 392 | 390 | 392 | 6,000 |
1985/06/12 | 390 | 390 | 390 | 390 | 11,000 |
1985/06/11 | 380 | 387 | 380 | 387 | 21,000 |
1985/06/10 | 375 | 375 | 375 | 375 | 3,000 |
1985/06/07 | 376 | 376 | 375 | 375 | 9,000 |
1985/06/06 | 376 | 376 | 376 | 376 | 3,000 |
1985/06/05 | 377 | 377 | 376 | 376 | 6,000 |
1985/06/04 | 379 | 379 | 375 | 375 | 2,000 |
1985/06/03 | 375 | 380 | 375 | 380 | 6,000 |
1985/06/01 | 380 | 380 | 380 | 380 | 2,000 |
1985/05/30 | 372 | 380 | 372 | 380 | 7,000 |
1985/05/29 | 375 | 375 | 372 | 372 | 18,000 |
1985/05/28 | 375 | 375 | 375 | 375 | 1,000 |
1985/05/27 | 380 | 380 | 375 | 375 | 3,000 |
1985/05/25 | 376 | 376 | 374 | 374 | 6,000 |
1985/05/24 | 375 | 375 | 375 | 375 | 1,000 |
1985/05/23 | 393 | 393 | 387 | 390 | 3,000 |
1985/05/22 | 380 | 390 | 375 | 390 | 11,000 |
1985/05/21 | 377 | 377 | 375 | 375 | 4,000 |
1985/05/20 | 375 | 375 | 375 | 375 | 1,000 |
1985/05/18 | 375 | 375 | 375 | 375 | 3,000 |
1985/05/17 | 375 | 375 | 375 | 375 | 1,000 |
1985/05/15 | 375 | 375 | 375 | 375 | 8,000 |
1985/05/14 | 380 | 380 | 375 | 375 | 6,000 |
1985/05/10 | 380 | 380 | 380 | 380 | 4,000 |
1985/05/09 | 382 | 382 | 380 | 380 | 3,000 |
1985/05/08 | 375 | 380 | 375 | 380 | 4,000 |
1985/05/07 | 375 | 378 | 374 | 375 | 12,000 |
1985/05/04 | 375 | 375 | 375 | 375 | 4,000 |
1985/05/02 | 375 | 375 | 375 | 375 | 2,000 |
1985/05/01 | 375 | 375 | 375 | 375 | 2,000 |
1985/04/30 | 375 | 375 | 375 | 375 | 1,000 |
1985/04/26 | 375 | 375 | 375 | 375 | 2,000 |
1985/04/25 | 375 | 375 | 375 | 375 | 19,000 |
1985/04/24 | 375 | 376 | 375 | 376 | 8,000 |
1985/04/23 | 375 | 375 | 375 | 375 | 4,000 |
1985/04/22 | 376 | 377 | 375 | 375 | 16,000 |
1985/04/20 | 376 | 376 | 376 | 376 | 2,000 |
1985/04/19 | 376 | 376 | 376 | 376 | 7,000 |
1985/04/16 | 380 | 380 | 380 | 380 | 2,000 |
1985/04/15 | 376 | 376 | 376 | 376 | 1,000 |
1985/04/12 | 375 | 376 | 375 | 376 | 12,000 |
1985/04/09 | 379 | 379 | 376 | 378 | 14,000 |
1985/04/08 | 379 | 379 | 378 | 379 | 6,000 |
1985/04/06 | 380 | 380 | 378 | 378 | 4,000 |
1985/04/05 | 378 | 378 | 378 | 378 | 5,000 |
1985/04/04 | 387 | 387 | 378 | 378 | 9,000 |
1985/04/03 | 390 | 390 | 390 | 390 | 6,000 |
1985/04/02 | 380 | 383 | 380 | 383 | 3,000 |
1985/04/01 | 377 | 377 | 377 | 377 | 31,000 |
1985/03/30 | 377 | 377 | 377 | 377 | 5,000 |
1985/03/29 | 376 | 376 | 376 | 376 | 11,000 |
1985/03/28 | 380 | 380 | 376 | 376 | 7,000 |
1985/03/27 | 395 | 395 | 378 | 378 | 10,000 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 420 | 425 | 420 | 424 | 29,000 |
1985/03/25 | 422 | 427 | 420 | 420 | 17,000 |
1985/03/23 | 416 | 422 | 416 | 422 | 2,000 |
1985/03/22 | 420 | 420 | 416 | 416 | 43,000 |
1985/03/20 | 420 | 420 | 420 | 420 | 38,000 |
1985/03/19 | 425 | 425 | 425 | 425 | 6,000 |
1985/03/18 | 430 | 435 | 430 | 430 | 5,000 |
1985/03/16 | 420 | 420 | 420 | 420 | 2,000 |
1985/03/15 | 420 | 425 | 420 | 425 | 9,000 |
1985/03/14 | 429 | 429 | 420 | 420 | 7,000 |
1985/03/13 | 421 | 426 | 420 | 420 | 19,000 |
1985/03/12 | 420 | 420 | 420 | 420 | 7,000 |
1985/03/11 | 420 | 420 | 420 | 420 | 2,000 |
1985/03/08 | 420 | 420 | 420 | 420 | 1,000 |
1985/03/07 | 420 | 430 | 420 | 430 | 3,000 |
1985/03/06 | 435 | 437 | 420 | 420 | 59,000 |
1985/03/05 | 438 | 440 | 437 | 437 | 8,000 |
1985/03/02 | 435 | 438 | 435 | 438 | 3,000 |
1985/03/01 | 435 | 435 | 430 | 435 | 113,000 |
1985/02/28 | 430 | 435 | 430 | 435 | 7,000 |
1985/02/27 | 425 | 431 | 422 | 431 | 3,000 |
1985/02/26 | 430 | 435 | 420 | 420 | 51,000 |
1985/02/25 | 425 | 430 | 420 | 420 | 9,000 |
1985/02/23 | 432 | 432 | 432 | 432 | 1,000 |
1985/02/22 | 430 | 430 | 430 | 430 | 12,000 |
1985/02/21 | 435 | 435 | 430 | 430 | 14,000 |
1985/02/20 | 430 | 435 | 430 | 430 | 12,000 |
1985/02/19 | 421 | 421 | 420 | 420 | 5,000 |
1985/02/16 | 430 | 430 | 430 | 430 | 2,000 |
1985/02/15 | 430 | 430 | 415 | 415 | 10,000 |
1985/02/13 | 410 | 410 | 410 | 410 | 11,000 |
1985/02/12 | 436 | 440 | 432 | 440 | 30,000 |
1985/02/08 | 440 | 442 | 436 | 436 | 38,000 |
1985/02/07 | 439 | 444 | 433 | 440 | 19,000 |
1985/02/06 | 443 | 443 | 440 | 443 | 12,000 |
1985/02/05 | 430 | 443 | 429 | 443 | 11,000 |
1985/02/04 | 445 | 445 | 430 | 440 | 17,000 |
1985/02/02 | 445 | 445 | 445 | 445 | 5,000 |
1985/02/01 | 432 | 445 | 432 | 445 | 28,000 |
1985/01/31 | 420 | 440 | 420 | 440 | 14,000 |
1985/01/30 | 420 | 429 | 420 | 420 | 8,000 |
1985/01/29 | 420 | 420 | 412 | 420 | 16,000 |
1985/01/28 | 415 | 421 | 415 | 420 | 6,000 |
1985/01/26 | 420 | 420 | 420 | 420 | 2,000 |
1985/01/25 | 429 | 429 | 415 | 415 | 4,000 |
1985/01/24 | 420 | 420 | 415 | 415 | 19,000 |
1985/01/23 | 430 | 430 | 420 | 420 | 12,000 |
1985/01/22 | 435 | 442 | 435 | 435 | 16,000 |
1985/01/21 | 444 | 445 | 436 | 440 | 5,000 |
1985/01/19 | 430 | 450 | 430 | 450 | 9,000 |
1985/01/18 | 420 | 430 | 420 | 430 | 24,000 |
1985/01/17 | 423 | 423 | 412 | 415 | 24,000 |
1985/01/16 | 420 | 425 | 418 | 423 | 11,000 |
1985/01/14 | 418 | 418 | 418 | 418 | 5,000 |
1985/01/11 | 416 | 416 | 416 | 416 | 6,000 |
1985/01/10 | 420 | 425 | 415 | 425 | 31,000 |
1985/01/09 | 420 | 420 | 415 | 420 | 10,000 |
1985/01/08 | 420 | 430 | 420 | 430 | 4,000 |
1985/01/07 | 420 | 420 | 420 | 420 | 1,000 |
1985/01/05 | 435 | 435 | 420 | 420 | 9,000 |
1985/01/04 | 445 | 445 | 435 | 435 | 8,000 |