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 |
---|---|---|---|---|---|
1988/12/28 | 500 | 501 | 500 | 501 | 7,000 |
1988/12/27 | 500 | 500 | 500 | 500 | 6,000 |
1988/12/24 | 500 | 500 | 500 | 500 | 1,000 |
1988/12/23 | 504 | 505 | 504 | 505 | 5,000 |
1988/12/22 | 500 | 505 | 491 | 494 | 23,000 |
1988/12/21 | 505 | 505 | 490 | 500 | 14,000 |
1988/12/20 | 509 | 509 | 498 | 500 | 13,000 |
1988/12/19 | 510 | 510 | 500 | 500 | 24,000 |
1988/12/16 | 505 | 505 | 500 | 500 | 31,000 |
1988/12/15 | 501 | 501 | 501 | 501 | 4,000 |
1988/12/14 | 502 | 502 | 501 | 501 | 7,000 |
1988/12/12 | 510 | 510 | 501 | 501 | 19,000 |
1988/12/09 | 510 | 510 | 510 | 510 | 1,000 |
1988/12/08 | 510 | 510 | 510 | 510 | 12,000 |
1988/12/07 | 514 | 514 | 510 | 510 | 12,000 |
1988/12/06 | 517 | 517 | 512 | 512 | 10,000 |
1988/12/05 | 514 | 514 | 514 | 514 | 7,000 |
1988/12/03 | 512 | 512 | 512 | 512 | 1,000 |
1988/12/02 | 511 | 512 | 511 | 511 | 5,000 |
1988/12/01 | 512 | 512 | 510 | 510 | 11,000 |
1988/11/30 | 512 | 512 | 510 | 510 | 7,000 |
1988/11/29 | 510 | 510 | 505 | 505 | 21,000 |
1988/11/28 | 505 | 510 | 505 | 510 | 8,000 |
1988/11/26 | 502 | 502 | 500 | 500 | 2,000 |
1988/11/25 | 510 | 510 | 510 | 510 | 13,000 |
1988/11/24 | 505 | 510 | 505 | 510 | 5,000 |
1988/11/22 | 490 | 505 | 490 | 505 | 14,000 |
1988/11/21 | 486 | 500 | 486 | 500 | 6,000 |
1988/11/18 | 480 | 485 | 480 | 485 | 5,000 |
1988/11/17 | 480 | 480 | 480 | 480 | 3,000 |
1988/11/16 | 480 | 480 | 480 | 480 | 7,000 |
1988/11/15 | 485 | 490 | 485 | 490 | 7,000 |
1988/11/14 | 490 | 495 | 490 | 495 | 8,000 |
1988/11/11 | 490 | 490 | 490 | 490 | 2,000 |
1988/11/10 | 490 | 495 | 490 | 491 | 14,000 |
1988/11/09 | 490 | 490 | 490 | 490 | 3,000 |
1988/11/08 | 490 | 490 | 475 | 490 | 5,000 |
1988/11/07 | 490 | 490 | 490 | 490 | 4,000 |
1988/11/05 | 495 | 495 | 490 | 490 | 4,000 |
1988/11/04 | 501 | 501 | 500 | 500 | 4,000 |
1988/11/01 | 500 | 501 | 500 | 501 | 8,000 |
1988/10/31 | 495 | 501 | 495 | 501 | 10,000 |
1988/10/28 | 495 | 495 | 495 | 495 | 1,000 |
1988/10/27 | 450 | 465 | 450 | 465 | 7,000 |
1988/10/26 | 490 | 495 | 485 | 495 | 6,000 |
1988/10/22 | 495 | 495 | 495 | 495 | 2,000 |
1988/10/21 | 495 | 500 | 495 | 500 | 2,000 |
1988/10/20 | 500 | 500 | 500 | 500 | 1,000 |
1988/10/19 | 500 | 500 | 500 | 500 | 1,000 |
1988/10/18 | 492 | 492 | 490 | 490 | 2,000 |
1988/10/17 | 500 | 500 | 500 | 500 | 6,000 |
1988/10/14 | 496 | 506 | 493 | 506 | 28,000 |
1988/10/13 | 495 | 497 | 495 | 497 | 6,000 |
1988/10/12 | 490 | 495 | 490 | 495 | 12,000 |
1988/10/11 | 490 | 500 | 490 | 500 | 11,000 |
1988/10/07 | 500 | 500 | 500 | 500 | 7,000 |
1988/10/06 | 500 | 500 | 500 | 500 | 6,000 |
1988/10/04 | 495 | 495 | 495 | 495 | 2,000 |
1988/09/29 | 493 | 494 | 490 | 490 | 4,000 |
1988/09/27 | 493 | 494 | 493 | 494 | 3,000 |
1988/09/26 | 490 | 493 | 490 | 493 | 4,000 |
1988/09/21 | 500 | 500 | 490 | 490 | 2,000 |
1988/09/20 | 500 | 520 | 490 | 520 | 8,000 |
1988/09/19 | 509 | 509 | 500 | 500 | 26,000 |
1988/09/16 | 510 | 510 | 510 | 510 | 2,000 |
1988/09/14 | 512 | 512 | 512 | 512 | 1,000 |
1988/09/13 | 529 | 530 | 529 | 530 | 3,000 |
1988/09/12 | 530 | 530 | 530 | 530 | 6,000 |
1988/09/09 | 520 | 530 | 520 | 525 | 10,000 |
1988/09/08 | 505 | 505 | 505 | 505 | 1,000 |
1988/09/07 | 520 | 520 | 520 | 520 | 1,000 |
1988/09/06 | 525 | 534 | 520 | 520 | 14,000 |
1988/09/05 | 510 | 510 | 500 | 500 | 25,000 |
1988/09/03 | 490 | 490 | 490 | 490 | 4,000 |
1988/09/02 | 499 | 499 | 499 | 499 | 5,000 |
1988/09/01 | 501 | 501 | 501 | 501 | 13,000 |
1988/08/31 | 510 | 510 | 499 | 501 | 12,000 |
1988/08/30 | 502 | 503 | 501 | 501 | 18,000 |
1988/08/29 | 502 | 502 | 502 | 502 | 5,000 |
1988/08/27 | 500 | 500 | 500 | 500 | 2,000 |
1988/08/26 | 502 | 502 | 500 | 500 | 19,000 |
1988/08/25 | 503 | 503 | 503 | 503 | 11,000 |
1988/08/24 | 503 | 503 | 503 | 503 | 15,000 |
1988/08/23 | 503 | 503 | 503 | 503 | 13,000 |
1988/08/22 | 505 | 505 | 503 | 503 | 4,000 |
1988/08/19 | 520 | 520 | 520 | 520 | 1,000 |
1988/08/18 | 520 | 520 | 520 | 520 | 1,000 |
1988/08/17 | 503 | 503 | 500 | 503 | 18,000 |
1988/08/16 | 510 | 510 | 503 | 503 | 7,000 |
1988/08/12 | 510 | 510 | 510 | 510 | 1,000 |
1988/08/10 | 510 | 520 | 510 | 520 | 15,000 |
1988/08/09 | 503 | 503 | 503 | 503 | 5,000 |
1988/08/05 | 530 | 530 | 530 | 530 | 3,000 |
1988/08/04 | 503 | 503 | 503 | 503 | 1,000 |
1988/08/03 | 503 | 503 | 501 | 501 | 10,000 |
1988/08/02 | 502 | 502 | 501 | 501 | 7,000 |
1988/08/01 | 500 | 501 | 500 | 500 | 20,000 |
1988/07/30 | 500 | 500 | 500 | 500 | 1,000 |
1988/07/29 | 510 | 510 | 510 | 510 | 6,000 |
1988/07/28 | 515 | 515 | 515 | 515 | 1,000 |
1988/07/26 | 525 | 529 | 525 | 525 | 7,000 |
1988/07/25 | 528 | 532 | 520 | 520 | 4,000 |
1988/07/23 | 538 | 538 | 538 | 538 | 6,000 |
1988/07/22 | 539 | 540 | 539 | 540 | 13,000 |
1988/07/21 | 550 | 550 | 538 | 538 | 9,000 |
1988/07/20 | 538 | 538 | 538 | 538 | 2,000 |
1988/07/19 | 551 | 556 | 541 | 541 | 23,000 |
1988/07/18 | 556 | 560 | 556 | 556 | 7,000 |
1988/07/15 | 556 | 560 | 556 | 560 | 21,000 |
1988/07/14 | 556 | 556 | 556 | 556 | 10,000 |
1988/07/13 | 556 | 560 | 556 | 556 | 14,000 |
1988/07/12 | 560 | 560 | 556 | 556 | 23,000 |
1988/07/11 | 560 | 560 | 557 | 560 | 20,000 |
1988/07/08 | 560 | 560 | 555 | 555 | 9,000 |
1988/07/07 | 545 | 560 | 543 | 560 | 31,000 |
1988/07/06 | 541 | 555 | 541 | 541 | 6,000 |
1988/07/05 | 550 | 556 | 550 | 554 | 11,000 |
1988/07/04 | 555 | 555 | 550 | 550 | 4,000 |
1988/07/02 | 558 | 558 | 558 | 558 | 2,000 |
1988/07/01 | 560 | 560 | 541 | 560 | 21,000 |
1988/06/30 | 564 | 570 | 561 | 561 | 25,000 |
1988/06/29 | 564 | 564 | 563 | 563 | 13,000 |
1988/06/28 | 565 | 565 | 560 | 563 | 22,000 |
1988/06/27 | 564 | 570 | 564 | 567 | 33,000 |
1988/06/25 | 565 | 565 | 563 | 565 | 7,000 |
1988/06/24 | 560 | 563 | 560 | 563 | 11,000 |
1988/06/23 | 565 | 565 | 558 | 560 | 21,000 |
1988/06/22 | 550 | 560 | 550 | 560 | 25,000 |
1988/06/21 | 550 | 550 | 545 | 546 | 18,000 |
1988/06/20 | 550 | 550 | 541 | 545 | 38,000 |
1988/06/17 | 541 | 541 | 540 | 540 | 7,000 |
1988/06/16 | 540 | 545 | 540 | 545 | 10,000 |
1988/06/15 | 540 | 544 | 540 | 544 | 7,000 |
1988/06/14 | 540 | 540 | 540 | 540 | 13,000 |
1988/06/13 | 545 | 545 | 540 | 540 | 6,000 |
1988/06/10 | 541 | 541 | 540 | 540 | 13,000 |
1988/06/09 | 540 | 540 | 540 | 540 | 14,000 |
1988/06/08 | 550 | 550 | 540 | 540 | 6,000 |
1988/06/07 | 530 | 550 | 530 | 550 | 24,000 |
1988/06/06 | 545 | 545 | 530 | 530 | 8,000 |
1988/06/04 | 530 | 540 | 530 | 540 | 4,000 |
1988/06/03 | 531 | 531 | 530 | 530 | 12,000 |
1988/06/02 | 530 | 531 | 530 | 530 | 15,000 |
1988/06/01 | 520 | 525 | 520 | 525 | 15,000 |
1988/05/31 | 542 | 542 | 540 | 540 | 24,000 |
1988/05/30 | 549 | 550 | 540 | 545 | 22,000 |
1988/05/28 | 555 | 555 | 545 | 548 | 13,000 |
1988/05/27 | 570 | 570 | 555 | 555 | 27,000 |
1988/05/26 | 570 | 570 | 560 | 567 | 97,000 |
1988/05/25 | 540 | 570 | 535 | 570 | 119,000 |
1988/05/24 | 540 | 540 | 533 | 533 | 26,000 |
1988/05/23 | 540 | 540 | 535 | 535 | 12,000 |
1988/05/20 | 540 | 545 | 535 | 540 | 37,000 |
1988/05/19 | 530 | 548 | 530 | 530 | 43,000 |
1988/05/18 | 530 | 530 | 529 | 530 | 39,000 |
1988/05/17 | 521 | 525 | 521 | 525 | 30,000 |
1988/05/16 | 511 | 520 | 511 | 520 | 18,000 |
1988/05/13 | 510 | 515 | 500 | 510 | 25,000 |
1988/05/12 | 515 | 515 | 500 | 500 | 23,000 |
1988/05/11 | 519 | 519 | 518 | 519 | 8,000 |
1988/05/10 | 515 | 520 | 514 | 515 | 9,000 |
1988/05/09 | 526 | 526 | 511 | 512 | 19,000 |
1988/05/07 | 515 | 530 | 515 | 530 | 24,000 |
1988/05/06 | 520 | 528 | 520 | 525 | 22,000 |
1988/05/02 | 510 | 519 | 510 | 519 | 20,000 |
1988/04/30 | 500 | 501 | 500 | 501 | 12,000 |
1988/04/28 | 499 | 499 | 498 | 499 | 15,000 |
1988/04/27 | 495 | 500 | 491 | 495 | 6,000 |
1988/04/26 | 500 | 500 | 494 | 495 | 6,000 |
1988/04/25 | 485 | 499 | 485 | 499 | 20,000 |
1988/04/23 | 482 | 484 | 482 | 484 | 14,000 |
1988/04/22 | 490 | 490 | 480 | 481 | 11,000 |
1988/04/21 | 490 | 490 | 490 | 490 | 6,000 |
1988/04/20 | 499 | 499 | 490 | 490 | 10,000 |
1988/04/19 | 485 | 485 | 480 | 485 | 14,000 |
1988/04/18 | 483 | 483 | 483 | 483 | 2,000 |
1988/04/15 | 490 | 490 | 481 | 481 | 10,000 |
1988/04/14 | 483 | 483 | 483 | 483 | 3,000 |
1988/04/13 | 490 | 490 | 485 | 490 | 10,000 |
1988/04/12 | 485 | 486 | 481 | 481 | 5,000 |
1988/04/11 | 485 | 485 | 485 | 485 | 3,000 |
1988/04/08 | 500 | 500 | 490 | 490 | 5,000 |
1988/04/06 | 480 | 481 | 472 | 480 | 5,000 |
1988/04/05 | 491 | 491 | 491 | 491 | 3,000 |
1988/04/04 | 500 | 500 | 500 | 500 | 2,000 |
1988/04/02 | 500 | 500 | 500 | 500 | 1,000 |
1988/04/01 | 500 | 500 | 500 | 500 | 2,000 |
1988/03/31 | 500 | 500 | 500 | 500 | 4,000 |
1988/03/30 | 500 | 500 | 490 | 500 | 5,000 |
1988/03/29 | 500 | 500 | 495 | 495 | 9,000 |
1988/03/28 | 478 | 483 | 460 | 460 | 6,000 |
1988/03/25 | 500 | 500 | 485 | 485 | 3,000 |
1988/03/24 | 500 | 500 | 490 | 490 | 9,000 |
1988/03/23 | 500 | 500 | 480 | 480 | 23,000 |
1988/03/22 | 477 | 478 | 477 | 478 | 6,000 |
1988/03/18 | 477 | 477 | 477 | 477 | 13,000 |
1988/03/17 | 481 | 481 | 476 | 477 | 13,000 |
1988/03/16 | 482 | 485 | 481 | 481 | 18,000 |
1988/03/15 | 480 | 485 | 480 | 481 | 14,000 |
1988/03/14 | 490 | 490 | 485 | 485 | 9,000 |
1988/03/11 | 498 | 498 | 491 | 496 | 5,000 |
1988/03/10 | 498 | 498 | 490 | 491 | 10,000 |
1988/03/09 | 500 | 500 | 495 | 498 | 5,000 |
1988/03/08 | 495 | 495 | 490 | 490 | 5,000 |
1988/03/07 | 500 | 500 | 496 | 500 | 7,000 |
1988/03/05 | 500 | 500 | 500 | 500 | 4,000 |
1988/03/04 | 495 | 500 | 495 | 496 | 10,000 |
1988/03/03 | 503 | 503 | 495 | 495 | 10,000 |
1988/03/02 | 510 | 515 | 500 | 503 | 23,000 |
1988/03/01 | 500 | 500 | 495 | 500 | 11,000 |
1988/02/29 | 505 | 520 | 505 | 520 | 2,000 |
1988/02/26 | 500 | 508 | 500 | 508 | 20,000 |
1988/02/25 | 500 | 530 | 500 | 500 | 21,000 |
1988/02/24 | 500 | 506 | 500 | 506 | 20,000 |
1988/02/23 | 505 | 510 | 505 | 510 | 6,000 |
1988/02/22 | 540 | 540 | 497 | 510 | 35,000 |
1988/02/19 | 555 | 560 | 520 | 530 | 99,000 |
1988/02/18 | 495 | 558 | 495 | 550 | 153,000 |
1988/02/17 | 510 | 510 | 495 | 495 | 6,000 |
1988/02/16 | 510 | 510 | 480 | 510 | 41,000 |
1988/02/15 | 530 | 530 | 515 | 520 | 31,000 |
1988/02/12 | 530 | 530 | 516 | 516 | 27,000 |
1988/02/10 | 530 | 530 | 520 | 530 | 89,000 |
1988/02/09 | 490 | 520 | 490 | 518 | 80,000 |
1988/02/08 | 490 | 490 | 490 | 490 | 1,000 |
1988/02/06 | 510 | 510 | 510 | 510 | 7,000 |
1988/02/05 | 493 | 519 | 493 | 500 | 31,000 |
1988/02/04 | 492 | 492 | 465 | 490 | 30,000 |
1988/02/03 | 500 | 502 | 490 | 490 | 28,000 |
1988/02/02 | 550 | 555 | 490 | 490 | 119,000 |
1988/02/01 | 538 | 550 | 530 | 550 | 174,000 |
1988/01/30 | 495 | 530 | 495 | 530 | 71,000 |
1988/01/29 | 470 | 490 | 468 | 490 | 44,000 |
1988/01/28 | 451 | 451 | 440 | 450 | 14,000 |
1988/01/27 | 418 | 428 | 418 | 428 | 24,000 |
1988/01/26 | 420 | 420 | 416 | 418 | 17,000 |
1988/01/25 | 420 | 420 | 420 | 420 | 2,000 |
1988/01/23 | 420 | 420 | 416 | 416 | 5,000 |
1988/01/22 | 420 | 420 | 420 | 420 | 3,000 |
1988/01/21 | 420 | 420 | 420 | 420 | 3,000 |
1988/01/20 | 420 | 420 | 420 | 420 | 1,000 |
1988/01/19 | 425 | 425 | 420 | 420 | 11,000 |
1988/01/18 | 422 | 422 | 422 | 422 | 1,000 |
1988/01/14 | 422 | 425 | 422 | 425 | 8,000 |
1988/01/13 | 420 | 422 | 420 | 422 | 7,000 |
1988/01/12 | 415 | 420 | 415 | 420 | 7,000 |
1988/01/11 | 417 | 417 | 417 | 417 | 2,000 |
1988/01/08 | 420 | 420 | 419 | 420 | 10,000 |
1988/01/07 | 420 | 420 | 420 | 420 | 1,000 |
1988/01/04 | 420 | 420 | 420 | 420 | 1,000 |