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 |
---|---|---|---|---|---|
1986/12/27 | 360 | 360 | 360 | 360 | 2,000 |
1986/12/24 | 359 | 359 | 359 | 359 | 2,000 |
1986/12/22 | 360 | 360 | 360 | 360 | 10,000 |
1986/12/17 | 361 | 367 | 361 | 367 | 8,000 |
1986/12/16 | 350 | 364 | 350 | 364 | 6,000 |
1986/12/12 | 365 | 367 | 365 | 367 | 8,000 |
1986/12/11 | 365 | 367 | 365 | 367 | 8,000 |
1986/12/10 | 360 | 368 | 360 | 368 | 7,000 |
1986/12/05 | 369 | 369 | 369 | 369 | 1,000 |
1986/12/04 | 350 | 353 | 350 | 350 | 4,000 |
1986/12/03 | 350 | 360 | 350 | 350 | 10,000 |
1986/12/02 | 350 | 350 | 350 | 350 | 5,000 |
1986/11/28 | 345 | 345 | 345 | 345 | 7,000 |
1986/11/26 | 344 | 346 | 344 | 345 | 12,000 |
1986/11/21 | 345 | 345 | 345 | 345 | 9,000 |
1986/11/20 | 339 | 339 | 332 | 332 | 3,000 |
1986/11/19 | 339 | 339 | 321 | 321 | 30,000 |
1986/11/18 | 351 | 351 | 337 | 337 | 16,000 |
1986/11/17 | 351 | 351 | 351 | 351 | 1,000 |
1986/11/12 | 351 | 351 | 351 | 351 | 1,000 |
1986/11/11 | 350 | 351 | 350 | 351 | 2,000 |
1986/11/10 | 350 | 350 | 350 | 350 | 1,000 |
1986/11/07 | 350 | 350 | 350 | 350 | 3,000 |
1986/11/05 | 350 | 350 | 350 | 350 | 2,000 |
1986/11/04 | 350 | 350 | 350 | 350 | 1,000 |
1986/10/29 | 350 | 350 | 350 | 350 | 2,000 |
1986/10/28 | 350 | 350 | 350 | 350 | 1,000 |
1986/10/25 | 345 | 345 | 345 | 345 | 1,000 |
1986/10/24 | 345 | 345 | 345 | 345 | 4,000 |
1986/10/23 | 349 | 350 | 345 | 345 | 33,000 |
1986/10/22 | 349 | 350 | 349 | 350 | 21,000 |
1986/10/21 | 342 | 345 | 342 | 345 | 3,000 |
1986/10/17 | 340 | 345 | 340 | 345 | 4,000 |
1986/10/08 | 350 | 350 | 350 | 350 | 1,000 |
1986/10/06 | 334 | 349 | 334 | 349 | 2,000 |
1986/10/04 | 335 | 349 | 335 | 349 | 7,000 |
1986/10/03 | 350 | 350 | 350 | 350 | 1,000 |
1986/10/01 | 345 | 345 | 340 | 340 | 2,000 |
1986/09/29 | 352 | 352 | 351 | 351 | 2,000 |
1986/09/26 | 351 | 351 | 351 | 351 | 2,000 |
1986/09/25 | 336 | 370 | 336 | 370 | 17,000 |
1986/09/24 | 350 | 350 | 350 | 350 | 2,000 |
1986/09/22 | 360 | 360 | 360 | 360 | 1,000 |
1986/09/19 | 365 | 365 | 365 | 365 | 1,000 |
1986/09/18 | 372 | 372 | 369 | 369 | 2,000 |
1986/09/17 | 372 | 372 | 372 | 372 | 1,000 |
1986/09/16 | 372 | 372 | 372 | 372 | 2,000 |
1986/09/11 | 372 | 372 | 372 | 372 | 1,000 |
1986/09/10 | 378 | 378 | 378 | 378 | 1,000 |
1986/09/08 | 376 | 390 | 376 | 390 | 12,000 |
1986/09/06 | 395 | 395 | 395 | 395 | 2,000 |
1986/09/05 | 395 | 395 | 395 | 395 | 3,000 |
1986/09/04 | 396 | 396 | 395 | 395 | 6,000 |
1986/09/03 | 395 | 395 | 395 | 395 | 1,000 |
1986/09/02 | 380 | 400 | 380 | 400 | 49,000 |
1986/09/01 | 390 | 408 | 390 | 408 | 4,000 |
1986/08/30 | 380 | 380 | 380 | 380 | 1,000 |
1986/08/28 | 380 | 380 | 371 | 380 | 5,000 |
1986/08/27 | 381 | 381 | 380 | 380 | 7,000 |
1986/08/26 | 376 | 395 | 376 | 395 | 3,000 |
1986/08/25 | 385 | 391 | 385 | 388 | 11,000 |
1986/08/23 | 385 | 385 | 385 | 385 | 9,000 |
1986/08/22 | 387 | 387 | 387 | 387 | 5,000 |
1986/08/21 | 390 | 390 | 388 | 390 | 10,000 |
1986/08/20 | 390 | 390 | 388 | 390 | 8,000 |
1986/08/19 | 387 | 390 | 387 | 390 | 9,000 |
1986/08/18 | 390 | 390 | 390 | 390 | 11,000 |
1986/08/15 | 382 | 390 | 382 | 390 | 10,000 |
1986/08/14 | 390 | 390 | 390 | 390 | 7,000 |
1986/08/13 | 390 | 390 | 390 | 390 | 1,000 |
1986/08/12 | 390 | 390 | 390 | 390 | 4,000 |
1986/08/08 | 392 | 399 | 391 | 399 | 5,000 |
1986/08/07 | 390 | 392 | 390 | 392 | 5,000 |
1986/08/06 | 390 | 390 | 390 | 390 | 2,000 |
1986/08/05 | 386 | 386 | 386 | 386 | 3,000 |
1986/08/04 | 392 | 399 | 392 | 392 | 5,000 |
1986/08/02 | 392 | 392 | 392 | 392 | 2,000 |
1986/08/01 | 399 | 399 | 396 | 396 | 6,000 |
1986/07/31 | 400 | 400 | 400 | 400 | 3,000 |
1986/07/30 | 401 | 401 | 401 | 401 | 1,000 |
1986/07/29 | 400 | 401 | 400 | 401 | 5,000 |
1986/07/28 | 400 | 400 | 400 | 400 | 6,000 |
1986/07/26 | 401 | 401 | 400 | 400 | 3,000 |
1986/07/24 | 400 | 400 | 400 | 400 | 5,000 |
1986/07/23 | 400 | 400 | 400 | 400 | 4,000 |
1986/07/22 | 404 | 417 | 404 | 410 | 15,000 |
1986/07/21 | 400 | 410 | 400 | 410 | 3,000 |
1986/07/19 | 400 | 400 | 400 | 400 | 3,000 |
1986/07/18 | 400 | 401 | 391 | 391 | 12,000 |
1986/07/17 | 400 | 410 | 400 | 400 | 5,000 |
1986/07/16 | 410 | 410 | 410 | 410 | 9,000 |
1986/07/15 | 410 | 417 | 410 | 417 | 4,000 |
1986/07/11 | 400 | 420 | 400 | 420 | 8,000 |
1986/07/10 | 420 | 420 | 410 | 410 | 3,000 |
1986/07/09 | 425 | 425 | 420 | 420 | 5,000 |
1986/07/08 | 422 | 425 | 420 | 425 | 11,000 |
1986/07/07 | 425 | 425 | 425 | 425 | 13,000 |
1986/07/05 | 423 | 423 | 423 | 423 | 4,000 |
1986/07/04 | 425 | 425 | 420 | 423 | 12,000 |
1986/07/03 | 425 | 425 | 425 | 425 | 25,000 |
1986/07/02 | 420 | 430 | 420 | 425 | 28,000 |
1986/07/01 | 436 | 436 | 430 | 430 | 4,000 |
1986/06/30 | 434 | 439 | 432 | 436 | 22,000 |
1986/06/28 | 434 | 434 | 431 | 433 | 8,000 |
1986/06/27 | 446 | 450 | 422 | 422 | 63,000 |
1986/06/26 | 419 | 448 | 418 | 448 | 86,000 |
1986/06/25 | 405 | 410 | 405 | 410 | 37,000 |
1986/06/24 | 401 | 405 | 400 | 405 | 61,000 |
1986/06/23 | 411 | 411 | 401 | 401 | 35,000 |
1986/06/21 | 403 | 405 | 403 | 405 | 11,000 |
1986/06/20 | 401 | 403 | 400 | 401 | 28,000 |
1986/06/19 | 400 | 405 | 400 | 401 | 47,000 |
1986/06/18 | 400 | 402 | 400 | 401 | 49,000 |
1986/06/17 | 393 | 413 | 391 | 405 | 82,000 |
1986/06/16 | 384 | 390 | 384 | 390 | 95,000 |
1986/06/13 | 383 | 384 | 382 | 384 | 57,000 |
1986/06/12 | 383 | 383 | 380 | 380 | 31,000 |
1986/06/11 | 380 | 384 | 380 | 384 | 71,000 |
1986/06/10 | 384 | 384 | 376 | 376 | 8,000 |
1986/06/09 | 384 | 384 | 383 | 384 | 7,000 |
1986/06/07 | 384 | 384 | 384 | 384 | 10,000 |
1986/06/06 | 384 | 384 | 384 | 384 | 5,000 |
1986/06/03 | 381 | 390 | 381 | 390 | 6,000 |
1986/05/31 | 381 | 381 | 381 | 381 | 1,000 |
1986/05/30 | 385 | 385 | 381 | 381 | 16,000 |
1986/05/29 | 386 | 386 | 386 | 386 | 5,000 |
1986/05/28 | 386 | 390 | 386 | 390 | 11,000 |
1986/05/27 | 390 | 390 | 390 | 390 | 1,000 |
1986/05/26 | 391 | 391 | 391 | 391 | 3,000 |
1986/05/23 | 390 | 395 | 390 | 390 | 3,000 |
1986/05/22 | 395 | 395 | 395 | 395 | 3,000 |
1986/05/21 | 398 | 398 | 395 | 398 | 14,000 |
1986/05/20 | 390 | 398 | 390 | 398 | 18,000 |
1986/05/19 | 400 | 400 | 398 | 398 | 8,000 |
1986/05/17 | 400 | 400 | 398 | 400 | 9,000 |
1986/05/16 | 400 | 410 | 395 | 400 | 39,000 |
1986/05/15 | 370 | 403 | 370 | 400 | 20,000 |
1986/05/14 | 366 | 367 | 366 | 366 | 4,000 |
1986/05/13 | 365 | 367 | 363 | 365 | 9,000 |
1986/05/12 | 363 | 366 | 363 | 363 | 6,000 |
1986/05/09 | 360 | 360 | 360 | 360 | 11,000 |
1986/05/08 | 360 | 360 | 356 | 360 | 6,000 |
1986/05/06 | 360 | 360 | 355 | 355 | 7,000 |
1986/05/02 | 356 | 360 | 356 | 360 | 2,000 |
1986/05/01 | 360 | 360 | 360 | 360 | 7,000 |
1986/04/30 | 365 | 365 | 360 | 360 | 2,000 |
1986/04/26 | 360 | 360 | 360 | 360 | 1,000 |
1986/04/25 | 355 | 355 | 355 | 355 | 1,000 |
1986/04/24 | 355 | 355 | 355 | 355 | 1,000 |
1986/04/23 | 356 | 357 | 355 | 355 | 11,000 |
1986/04/22 | 355 | 355 | 355 | 355 | 2,000 |
1986/04/21 | 353 | 359 | 353 | 359 | 2,000 |
1986/04/19 | 360 | 360 | 360 | 360 | 1,000 |
1986/04/18 | 367 | 368 | 365 | 365 | 3,000 |
1986/04/17 | 370 | 370 | 369 | 369 | 5,000 |
1986/04/16 | 360 | 360 | 360 | 360 | 4,000 |
1986/04/15 | 351 | 351 | 351 | 351 | 1,000 |
1986/04/14 | 345 | 350 | 345 | 350 | 5,000 |
1986/04/11 | 340 | 341 | 340 | 341 | 21,000 |
1986/04/10 | 340 | 340 | 340 | 340 | 8,000 |
1986/04/09 | 360 | 360 | 360 | 360 | 2,000 |
1986/04/08 | 345 | 345 | 345 | 345 | 1,000 |
1986/04/07 | 350 | 350 | 345 | 345 | 6,000 |
1986/04/04 | 340 | 340 | 340 | 340 | 5,000 |
1986/04/03 | 340 | 340 | 330 | 330 | 7,000 |
1986/04/02 | 345 | 345 | 345 | 345 | 5,000 |
1986/04/01 | 345 | 345 | 342 | 345 | 12,000 |
1986/03/31 | 343 | 350 | 343 | 350 | 2,000 |
1986/03/29 | 355 | 355 | 355 | 355 | 1,000 |
1986/03/27 | 357 | 360 | 357 | 360 | 46,000 |
1986/03/27 | 1 -> 1.05 分割 | ||||
1986/03/26 | 362 | 385 | 362 | 385 | 3,000 |
1986/03/24 | 371 | 383 | 371 | 383 | 5,000 |
1986/03/22 | 385 | 385 | 385 | 385 | 1,000 |
1986/03/20 | 385 | 385 | 385 | 385 | 2,000 |
1986/03/19 | 385 | 385 | 385 | 385 | 5,000 |
1986/03/18 | 385 | 388 | 385 | 385 | 18,000 |
1986/03/17 | 386 | 386 | 385 | 385 | 14,000 |
1986/03/15 | 385 | 385 | 385 | 385 | 1,000 |
1986/03/14 | 390 | 390 | 385 | 385 | 7,000 |
1986/03/13 | 392 | 392 | 385 | 385 | 12,000 |
1986/03/12 | 395 | 395 | 391 | 391 | 4,000 |
1986/03/11 | 400 | 400 | 400 | 400 | 5,000 |
1986/03/10 | 400 | 400 | 390 | 390 | 11,000 |
1986/03/07 | 400 | 400 | 395 | 395 | 15,000 |
1986/03/04 | 400 | 400 | 400 | 400 | 11,000 |
1986/03/03 | 392 | 400 | 392 | 400 | 22,000 |
1986/03/01 | 391 | 391 | 391 | 391 | 1,000 |
1986/02/28 | 391 | 391 | 391 | 391 | 3,000 |
1986/02/27 | 390 | 390 | 390 | 390 | 1,000 |
1986/02/26 | 390 | 390 | 390 | 390 | 2,000 |
1986/02/25 | 395 | 400 | 390 | 390 | 10,000 |
1986/02/24 | 400 | 400 | 400 | 400 | 3,000 |
1986/02/22 | 390 | 390 | 390 | 390 | 3,000 |
1986/02/21 | 387 | 390 | 387 | 390 | 3,000 |
1986/02/20 | 380 | 380 | 380 | 380 | 5,000 |
1986/02/19 | 380 | 385 | 380 | 385 | 2,000 |
1986/02/18 | 387 | 387 | 387 | 387 | 2,000 |
1986/02/17 | 387 | 387 | 387 | 387 | 2,000 |
1986/02/15 | 387 | 390 | 387 | 390 | 7,000 |
1986/02/14 | 388 | 388 | 385 | 385 | 6,000 |
1986/02/13 | 387 | 387 | 387 | 387 | 2,000 |
1986/02/12 | 387 | 387 | 387 | 387 | 1,000 |
1986/02/10 | 387 | 387 | 387 | 387 | 6,000 |
1986/02/07 | 385 | 386 | 383 | 386 | 54,000 |
1986/02/06 | 385 | 385 | 385 | 385 | 2,000 |
1986/02/05 | 385 | 385 | 385 | 385 | 9,000 |
1986/02/04 | 383 | 383 | 383 | 383 | 1,000 |
1986/02/03 | 380 | 385 | 380 | 385 | 5,000 |
1986/02/01 | 380 | 380 | 380 | 380 | 4,000 |
1986/01/31 | 385 | 385 | 380 | 380 | 13,000 |
1986/01/30 | 380 | 382 | 380 | 382 | 4,000 |
1986/01/29 | 380 | 382 | 380 | 381 | 4,000 |
1986/01/28 | 384 | 384 | 384 | 384 | 2,000 |
1986/01/27 | 384 | 384 | 384 | 384 | 3,000 |
1986/01/25 | 385 | 385 | 384 | 384 | 2,000 |
1986/01/24 | 384 | 385 | 384 | 385 | 10,000 |
1986/01/22 | 388 | 388 | 380 | 384 | 16,000 |
1986/01/21 | 385 | 388 | 385 | 388 | 17,000 |
1986/01/20 | 385 | 388 | 385 | 385 | 31,000 |
1986/01/18 | 385 | 385 | 385 | 385 | 16,000 |
1986/01/17 | 380 | 383 | 380 | 380 | 22,000 |
1986/01/16 | 380 | 380 | 380 | 380 | 1,000 |
1986/01/14 | 385 | 385 | 382 | 384 | 18,000 |
1986/01/13 | 386 | 386 | 385 | 385 | 2,000 |
1986/01/10 | 380 | 380 | 380 | 380 | 18,000 |
1986/01/09 | 380 | 380 | 380 | 380 | 4,000 |
1986/01/08 | 380 | 383 | 380 | 380 | 32,000 |
1986/01/07 | 381 | 381 | 380 | 380 | 2,000 |