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 |
---|---|---|---|---|---|
1987/12/28 | 415 | 415 | 405 | 405 | 6,000 |
1987/12/26 | 420 | 420 | 420 | 420 | 1,000 |
1987/12/25 | 420 | 420 | 420 | 420 | 7,000 |
1987/12/24 | 411 | 411 | 411 | 411 | 17,000 |
1987/12/23 | 436 | 436 | 430 | 430 | 17,000 |
1987/12/22 | 440 | 440 | 435 | 435 | 6,000 |
1987/12/21 | 440 | 440 | 430 | 435 | 6,000 |
1987/12/18 | 435 | 435 | 432 | 432 | 9,000 |
1987/12/17 | 435 | 435 | 434 | 435 | 3,000 |
1987/12/16 | 428 | 432 | 428 | 432 | 20,000 |
1987/12/15 | 427 | 430 | 427 | 427 | 20,000 |
1987/12/14 | 426 | 426 | 426 | 426 | 2,000 |
1987/12/10 | 426 | 426 | 426 | 426 | 5,000 |
1987/12/09 | 425 | 441 | 425 | 426 | 11,000 |
1987/12/08 | 430 | 430 | 416 | 416 | 2,000 |
1987/12/07 | 410 | 415 | 410 | 415 | 10,000 |
1987/12/05 | 440 | 440 | 430 | 430 | 4,000 |
1987/12/04 | 430 | 440 | 430 | 440 | 2,000 |
1987/12/02 | 430 | 430 | 430 | 430 | 19,000 |
1987/12/01 | 445 | 445 | 430 | 430 | 8,000 |
1987/11/30 | 445 | 445 | 441 | 445 | 8,000 |
1987/11/28 | 440 | 440 | 438 | 438 | 6,000 |
1987/11/27 | 440 | 440 | 440 | 440 | 3,000 |
1987/11/26 | 440 | 440 | 440 | 440 | 1,000 |
1987/11/25 | 440 | 441 | 440 | 441 | 2,000 |
1987/11/24 | 460 | 460 | 446 | 446 | 23,000 |
1987/11/20 | 446 | 460 | 446 | 460 | 4,000 |
1987/11/19 | 474 | 474 | 469 | 469 | 3,000 |
1987/11/18 | 470 | 475 | 470 | 475 | 2,000 |
1987/11/17 | 472 | 475 | 460 | 460 | 13,000 |
1987/11/16 | 437 | 440 | 437 | 440 | 3,000 |
1987/11/12 | 430 | 430 | 430 | 430 | 11,000 |
1987/11/11 | 430 | 430 | 430 | 430 | 22,000 |
1987/11/10 | 430 | 430 | 430 | 430 | 2,000 |
1987/11/09 | 440 | 440 | 430 | 430 | 9,000 |
1987/11/07 | 440 | 440 | 440 | 440 | 1,000 |
1987/11/06 | 440 | 440 | 440 | 440 | 2,000 |
1987/11/02 | 460 | 460 | 450 | 450 | 2,000 |
1987/10/31 | 421 | 439 | 420 | 439 | 7,000 |
1987/10/30 | 445 | 445 | 420 | 420 | 14,000 |
1987/10/28 | 470 | 470 | 450 | 470 | 17,000 |
1987/10/27 | 430 | 440 | 429 | 440 | 27,000 |
1987/10/26 | 434 | 434 | 430 | 430 | 6,000 |
1987/10/24 | 430 | 430 | 430 | 430 | 2,000 |
1987/10/23 | 460 | 460 | 455 | 455 | 2,000 |
1987/10/22 | 475 | 475 | 470 | 470 | 9,000 |
1987/10/21 | 445 | 450 | 445 | 450 | 4,000 |
1987/10/20 | 415 | 415 | 415 | 415 | 7,000 |
1987/10/19 | 480 | 500 | 480 | 495 | 16,000 |
1987/10/16 | 485 | 485 | 485 | 485 | 2,000 |
1987/10/15 | 500 | 500 | 500 | 500 | 5,000 |
1987/10/14 | 500 | 500 | 500 | 500 | 1,000 |
1987/10/13 | 490 | 490 | 490 | 490 | 1,000 |
1987/10/12 | 500 | 500 | 470 | 470 | 5,000 |
1987/10/09 | 500 | 500 | 500 | 500 | 12,000 |
1987/10/08 | 500 | 500 | 500 | 500 | 3,000 |
1987/10/07 | 489 | 500 | 488 | 500 | 16,000 |
1987/10/06 | 500 | 500 | 493 | 493 | 14,000 |
1987/10/05 | 500 | 500 | 493 | 500 | 16,000 |
1987/10/03 | 472 | 475 | 472 | 475 | 4,000 |
1987/10/02 | 472 | 475 | 470 | 471 | 13,000 |
1987/10/01 | 497 | 497 | 470 | 472 | 17,000 |
1987/09/30 | 480 | 500 | 470 | 500 | 22,000 |
1987/09/29 | 480 | 483 | 480 | 480 | 15,000 |
1987/09/28 | 505 | 505 | 486 | 486 | 14,000 |
1987/09/26 | 485 | 490 | 485 | 490 | 4,000 |
1987/09/25 | 495 | 495 | 460 | 460 | 25,000 |
1987/09/24 | 510 | 510 | 485 | 495 | 27,000 |
1987/09/22 | 515 | 515 | 510 | 510 | 8,000 |
1987/09/21 | 530 | 530 | 505 | 505 | 4,000 |
1987/09/18 | 540 | 540 | 530 | 530 | 6,000 |
1987/09/17 | 505 | 535 | 505 | 535 | 11,000 |
1987/09/16 | 535 | 535 | 510 | 510 | 12,000 |
1987/09/14 | 509 | 550 | 509 | 550 | 33,000 |
1987/09/11 | 550 | 550 | 535 | 535 | 11,000 |
1987/09/10 | 530 | 540 | 530 | 540 | 24,000 |
1987/09/09 | 535 | 535 | 530 | 530 | 30,000 |
1987/09/08 | 516 | 540 | 510 | 521 | 55,000 |
1987/09/07 | 530 | 531 | 515 | 515 | 24,000 |
1987/09/05 | 572 | 572 | 550 | 550 | 30,000 |
1987/09/04 | 571 | 580 | 570 | 570 | 29,000 |
1987/09/03 | 580 | 580 | 571 | 575 | 43,000 |
1987/09/02 | 600 | 600 | 571 | 577 | 99,000 |
1987/09/01 | 550 | 610 | 530 | 595 | 220,000 |
1987/08/31 | 580 | 585 | 545 | 550 | 51,000 |
1987/08/29 | 598 | 600 | 575 | 590 | 45,000 |
1987/08/28 | 603 | 608 | 590 | 603 | 193,000 |
1987/08/27 | 575 | 604 | 575 | 585 | 241,000 |
1987/08/26 | 600 | 615 | 572 | 588 | 300,000 |
1987/08/25 | 539 | 620 | 532 | 585 | 633,000 |
1987/08/24 | 510 | 534 | 504 | 530 | 493,000 |
1987/08/22 | 465 | 520 | 465 | 515 | 152,000 |
1987/08/21 | 439 | 450 | 430 | 445 | 55,000 |
1987/08/20 | 445 | 455 | 430 | 430 | 93,000 |
1987/08/19 | 425 | 440 | 425 | 439 | 64,000 |
1987/08/18 | 405 | 408 | 405 | 408 | 2,000 |
1987/08/17 | 400 | 400 | 400 | 400 | 1,000 |
1987/08/14 | 401 | 401 | 395 | 398 | 9,000 |
1987/08/13 | 402 | 405 | 401 | 401 | 13,000 |
1987/08/12 | 400 | 405 | 400 | 400 | 12,000 |
1987/08/11 | 400 | 400 | 400 | 400 | 12,000 |
1987/08/10 | 400 | 400 | 400 | 400 | 9,000 |
1987/08/07 | 403 | 403 | 400 | 400 | 21,000 |
1987/08/06 | 384 | 400 | 384 | 400 | 11,000 |
1987/08/05 | 385 | 385 | 385 | 385 | 2,000 |
1987/08/01 | 385 | 385 | 385 | 385 | 5,000 |
1987/07/31 | 380 | 380 | 380 | 380 | 2,000 |
1987/07/30 | 380 | 380 | 380 | 380 | 1,000 |
1987/07/29 | 380 | 380 | 380 | 380 | 3,000 |
1987/07/28 | 380 | 380 | 380 | 380 | 6,000 |
1987/07/27 | 385 | 385 | 380 | 380 | 12,000 |
1987/07/25 | 380 | 380 | 380 | 380 | 2,000 |
1987/07/23 | 380 | 380 | 380 | 380 | 2,000 |
1987/07/22 | 380 | 380 | 380 | 380 | 9,000 |
1987/07/21 | 383 | 383 | 380 | 380 | 4,000 |
1987/07/20 | 385 | 385 | 385 | 385 | 1,000 |
1987/07/17 | 383 | 383 | 383 | 383 | 1,000 |
1987/07/16 | 380 | 381 | 380 | 380 | 11,000 |
1987/07/15 | 380 | 380 | 380 | 380 | 4,000 |
1987/07/13 | 373 | 373 | 373 | 373 | 2,000 |
1987/07/10 | 372 | 372 | 372 | 372 | 1,000 |
1987/07/09 | 372 | 372 | 372 | 372 | 3,000 |
1987/07/08 | 373 | 373 | 373 | 373 | 1,000 |
1987/07/06 | 371 | 371 | 371 | 371 | 4,000 |
1987/07/03 | 380 | 380 | 378 | 378 | 3,000 |
1987/07/02 | 370 | 370 | 370 | 370 | 5,000 |
1987/07/01 | 370 | 370 | 370 | 370 | 3,000 |
1987/06/29 | 380 | 380 | 380 | 380 | 1,000 |
1987/06/26 | 385 | 385 | 385 | 385 | 5,000 |
1987/06/25 | 385 | 385 | 385 | 385 | 12,000 |
1987/06/24 | 366 | 366 | 366 | 366 | 5,000 |
1987/06/23 | 364 | 364 | 364 | 364 | 6,000 |
1987/06/22 | 380 | 380 | 375 | 375 | 8,000 |
1987/06/19 | 375 | 375 | 375 | 375 | 1,000 |
1987/06/18 | 385 | 385 | 375 | 375 | 4,000 |
1987/06/17 | 375 | 375 | 375 | 375 | 3,000 |
1987/06/16 | 385 | 385 | 380 | 380 | 6,000 |
1987/06/15 | 380 | 385 | 380 | 385 | 4,000 |
1987/06/12 | 384 | 384 | 384 | 384 | 3,000 |
1987/06/10 | 374 | 375 | 374 | 374 | 6,000 |
1987/06/09 | 384 | 384 | 375 | 375 | 6,000 |
1987/06/08 | 385 | 385 | 384 | 384 | 8,000 |
1987/06/06 | 385 | 385 | 385 | 385 | 5,000 |
1987/06/05 | 384 | 385 | 384 | 385 | 4,000 |
1987/06/04 | 378 | 378 | 378 | 378 | 10,000 |
1987/06/03 | 375 | 375 | 375 | 375 | 3,000 |
1987/06/02 | 370 | 370 | 358 | 358 | 4,000 |
1987/05/30 | 357 | 357 | 357 | 357 | 1,000 |
1987/05/29 | 351 | 351 | 351 | 351 | 1,000 |
1987/05/27 | 351 | 351 | 351 | 351 | 2,000 |
1987/05/26 | 345 | 348 | 345 | 348 | 2,000 |
1987/05/22 | 351 | 351 | 351 | 351 | 1,000 |
1987/05/21 | 375 | 375 | 370 | 370 | 5,000 |
1987/05/20 | 368 | 375 | 368 | 375 | 4,000 |
1987/05/19 | 348 | 350 | 348 | 350 | 2,000 |
1987/05/18 | 348 | 348 | 348 | 348 | 3,000 |
1987/05/15 | 345 | 345 | 345 | 345 | 9,000 |
1987/05/14 | 340 | 348 | 340 | 348 | 10,000 |
1987/05/13 | 348 | 348 | 348 | 348 | 2,000 |
1987/05/12 | 325 | 325 | 325 | 325 | 5,000 |
1987/05/11 | 330 | 332 | 325 | 325 | 9,000 |
1987/05/08 | 327 | 327 | 327 | 327 | 1,000 |
1987/05/07 | 327 | 327 | 327 | 327 | 9,000 |
1987/05/01 | 333 | 333 | 333 | 333 | 1,000 |
1987/04/30 | 330 | 330 | 330 | 330 | 1,000 |
1987/04/28 | 335 | 350 | 333 | 350 | 5,000 |
1987/04/27 | 340 | 350 | 340 | 350 | 11,000 |
1987/04/25 | 345 | 345 | 340 | 340 | 11,000 |
1987/04/24 | 350 | 350 | 350 | 350 | 3,000 |
1987/04/23 | 340 | 350 | 340 | 350 | 22,000 |
1987/04/22 | 330 | 340 | 330 | 340 | 51,000 |
1987/04/21 | 330 | 330 | 327 | 327 | 59,000 |
1987/04/20 | 323 | 323 | 323 | 323 | 2,000 |
1987/04/15 | 345 | 345 | 345 | 345 | 9,000 |
1987/04/13 | 345 | 345 | 345 | 345 | 2,000 |
1987/04/10 | 345 | 345 | 345 | 345 | 2,000 |
1987/04/09 | 353 | 353 | 350 | 350 | 18,000 |
1987/04/08 | 350 | 350 | 350 | 350 | 14,000 |
1987/04/07 | 350 | 350 | 350 | 350 | 8,000 |
1987/04/06 | 350 | 350 | 350 | 350 | 5,000 |
1987/04/04 | 350 | 350 | 350 | 350 | 1,000 |
1987/04/02 | 348 | 348 | 348 | 348 | 3,000 |
1987/04/01 | 348 | 348 | 348 | 348 | 1,000 |
1987/03/31 | 348 | 348 | 348 | 348 | 1,000 |
1987/03/30 | 353 | 353 | 350 | 350 | 6,000 |
1987/03/28 | 355 | 355 | 350 | 350 | 3,000 |
1987/03/27 | 346 | 346 | 346 | 346 | 3,000 |
1987/03/25 | 365 | 365 | 362 | 365 | 34,000 |
1987/03/24 | 362 | 365 | 362 | 365 | 15,000 |
1987/03/23 | 367 | 367 | 365 | 365 | 14,000 |
1987/03/20 | 367 | 367 | 367 | 367 | 2,000 |
1987/03/19 | 358 | 358 | 355 | 355 | 16,000 |
1987/03/18 | 365 | 370 | 361 | 361 | 42,000 |
1987/03/17 | 362 | 368 | 362 | 368 | 5,000 |
1987/03/16 | 365 | 370 | 365 | 365 | 29,000 |
1987/03/13 | 365 | 370 | 357 | 357 | 12,000 |
1987/03/12 | 365 | 367 | 365 | 365 | 22,000 |
1987/03/11 | 365 | 369 | 365 | 368 | 27,000 |
1987/03/10 | 369 | 370 | 365 | 365 | 30,000 |
1987/03/09 | 362 | 370 | 362 | 365 | 15,000 |
1987/03/07 | 370 | 370 | 370 | 370 | 5,000 |
1987/03/06 | 370 | 370 | 370 | 370 | 6,000 |
1987/03/05 | 370 | 370 | 370 | 370 | 4,000 |
1987/03/04 | 362 | 380 | 362 | 380 | 15,000 |
1987/03/02 | 375 | 375 | 362 | 365 | 4,000 |
1987/02/28 | 367 | 370 | 367 | 370 | 14,000 |
1987/02/27 | 367 | 368 | 367 | 368 | 4,000 |
1987/02/26 | 367 | 367 | 367 | 367 | 1,000 |
1987/02/25 | 365 | 368 | 365 | 368 | 17,000 |
1987/02/24 | 368 | 368 | 368 | 368 | 4,000 |
1987/02/23 | 355 | 370 | 355 | 368 | 20,000 |
1987/02/20 | 355 | 360 | 355 | 360 | 9,000 |
1987/02/19 | 350 | 350 | 350 | 350 | 5,000 |
1987/02/18 | 369 | 369 | 369 | 369 | 2,000 |
1987/02/17 | 363 | 369 | 360 | 369 | 8,000 |
1987/02/13 | 351 | 351 | 350 | 350 | 13,000 |
1987/02/12 | 351 | 351 | 351 | 351 | 1,000 |
1987/02/10 | 350 | 350 | 350 | 350 | 5,000 |
1987/02/09 | 350 | 350 | 350 | 350 | 3,000 |
1987/02/07 | 350 | 350 | 350 | 350 | 1,000 |
1987/02/06 | 367 | 370 | 367 | 370 | 7,000 |
1987/02/05 | 368 | 370 | 368 | 368 | 6,000 |
1987/02/04 | 362 | 370 | 362 | 367 | 36,000 |
1987/02/02 | 350 | 368 | 350 | 368 | 8,000 |
1987/01/31 | 350 | 350 | 350 | 350 | 1,000 |
1987/01/30 | 350 | 350 | 350 | 350 | 1,000 |
1987/01/29 | 360 | 360 | 360 | 360 | 3,000 |
1987/01/28 | 360 | 360 | 360 | 360 | 2,000 |
1987/01/27 | 350 | 350 | 350 | 350 | 2,000 |
1987/01/24 | 357 | 357 | 357 | 357 | 3,000 |
1987/01/22 | 368 | 368 | 360 | 368 | 44,000 |
1987/01/21 | 367 | 370 | 367 | 367 | 20,000 |
1987/01/19 | 360 | 370 | 360 | 370 | 6,000 |
1987/01/16 | 360 | 365 | 360 | 365 | 7,000 |
1987/01/14 | 350 | 350 | 350 | 350 | 4,000 |
1987/01/12 | 350 | 350 | 350 | 350 | 3,000 |
1987/01/09 | 350 | 350 | 350 | 350 | 4,000 |
1987/01/08 | 350 | 350 | 350 | 350 | 1,000 |
1987/01/07 | 350 | 350 | 350 | 350 | 2,000 |
1987/01/06 | 331 | 350 | 331 | 350 | 3,000 |