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 |
---|---|---|---|---|---|
1989/12/29 | 1,060 | 1,080 | 1,060 | 1,070 | 27,000 |
1989/12/28 | 1,060 | 1,070 | 1,040 | 1,040 | 31,000 |
1989/12/27 | 1,070 | 1,080 | 1,050 | 1,050 | 53,000 |
1989/12/26 | 1,060 | 1,090 | 1,060 | 1,070 | 59,000 |
1989/12/25 | 1,100 | 1,110 | 1,050 | 1,060 | 84,000 |
1989/12/22 | 1,050 | 1,130 | 1,040 | 1,090 | 258,000 |
1989/12/21 | 1,040 | 1,040 | 1,030 | 1,030 | 105,000 |
1989/12/20 | 1,000 | 1,030 | 1,000 | 1,020 | 94,000 |
1989/12/19 | 998 | 1,010 | 985 | 997 | 76,000 |
1989/12/18 | 1,000 | 1,000 | 995 | 996 | 42,000 |
1989/12/15 | 995 | 995 | 980 | 981 | 46,000 |
1989/12/14 | 995 | 995 | 980 | 995 | 35,000 |
1989/12/13 | 1,000 | 1,000 | 995 | 995 | 29,000 |
1989/12/12 | 995 | 1,020 | 995 | 1,000 | 63,000 |
1989/12/11 | 960 | 990 | 960 | 990 | 53,000 |
1989/12/08 | 960 | 965 | 960 | 965 | 16,000 |
1989/12/07 | 951 | 960 | 951 | 959 | 21,000 |
1989/12/06 | 960 | 960 | 955 | 960 | 11,000 |
1989/12/05 | 960 | 965 | 955 | 960 | 18,000 |
1989/12/04 | 960 | 970 | 960 | 965 | 34,000 |
1989/12/01 | 960 | 960 | 940 | 946 | 20,000 |
1989/11/30 | 980 | 985 | 960 | 970 | 35,000 |
1989/11/29 | 955 | 990 | 955 | 980 | 72,000 |
1989/11/28 | 940 | 950 | 940 | 950 | 34,000 |
1989/11/27 | 930 | 940 | 930 | 930 | 19,000 |
1989/11/24 | 930 | 950 | 926 | 926 | 27,000 |
1989/11/22 | 941 | 945 | 930 | 935 | 17,000 |
1989/11/21 | 940 | 940 | 920 | 940 | 50,000 |
1989/11/20 | 900 | 905 | 898 | 898 | 22,000 |
1989/11/17 | 898 | 900 | 896 | 896 | 14,000 |
1989/11/16 | 905 | 905 | 895 | 896 | 27,000 |
1989/11/15 | 891 | 905 | 891 | 905 | 23,000 |
1989/11/14 | 900 | 905 | 898 | 900 | 42,000 |
1989/11/13 | 900 | 910 | 900 | 910 | 13,000 |
1989/11/10 | 898 | 900 | 898 | 900 | 26,000 |
1989/11/09 | 898 | 898 | 898 | 898 | 21,000 |
1989/11/08 | 898 | 900 | 898 | 898 | 17,000 |
1989/11/07 | 898 | 898 | 898 | 898 | 6,000 |
1989/11/02 | 898 | 898 | 898 | 898 | 8,000 |
1989/11/01 | 900 | 905 | 900 | 900 | 7,000 |
1989/10/31 | 900 | 905 | 900 | 905 | 22,000 |
1989/10/30 | 905 | 905 | 890 | 890 | 22,000 |
1989/10/27 | 910 | 910 | 898 | 909 | 29,000 |
1989/10/26 | 910 | 920 | 905 | 910 | 10,000 |
1989/10/25 | 925 | 925 | 905 | 905 | 22,000 |
1989/10/24 | 910 | 924 | 905 | 910 | 36,000 |
1989/10/23 | 900 | 910 | 900 | 900 | 31,000 |
1989/10/20 | 910 | 910 | 900 | 900 | 29,000 |
1989/10/19 | 920 | 920 | 900 | 900 | 26,000 |
1989/10/18 | 910 | 920 | 900 | 920 | 42,000 |
1989/10/17 | 911 | 911 | 898 | 899 | 16,000 |
1989/10/16 | 920 | 929 | 886 | 886 | 30,000 |
1989/10/13 | 910 | 930 | 905 | 930 | 11,000 |
1989/10/12 | 930 | 935 | 930 | 930 | 27,000 |
1989/10/11 | 939 | 940 | 931 | 933 | 28,000 |
1989/10/09 | 930 | 930 | 928 | 930 | 44,000 |
1989/10/06 | 910 | 930 | 910 | 930 | 40,000 |
1989/10/05 | 900 | 910 | 895 | 905 | 50,000 |
1989/10/04 | 900 | 910 | 885 | 885 | 39,000 |
1989/10/03 | 885 | 900 | 885 | 885 | 42,000 |
1989/10/02 | 888 | 888 | 885 | 885 | 14,000 |
1989/09/29 | 900 | 900 | 870 | 870 | 26,000 |
1989/09/28 | 890 | 890 | 885 | 885 | 19,000 |
1989/09/27 | 903 | 903 | 880 | 880 | 26,000 |
1989/09/26 | 900 | 908 | 895 | 900 | 22,000 |
1989/09/25 | 885 | 900 | 885 | 890 | 24,000 |
1989/09/22 | 872 | 875 | 872 | 875 | 20,000 |
1989/09/21 | 881 | 890 | 872 | 890 | 40,000 |
1989/09/20 | 891 | 900 | 871 | 880 | 32,000 |
1989/09/19 | 888 | 888 | 880 | 880 | 13,000 |
1989/09/18 | 871 | 879 | 863 | 865 | 12,000 |
1989/09/14 | 863 | 877 | 860 | 860 | 15,000 |
1989/09/13 | 880 | 880 | 862 | 862 | 17,000 |
1989/09/12 | 899 | 900 | 872 | 872 | 17,000 |
1989/09/11 | 899 | 899 | 880 | 880 | 22,000 |
1989/09/08 | 840 | 842 | 835 | 842 | 25,000 |
1989/09/07 | 860 | 860 | 840 | 842 | 16,000 |
1989/09/06 | 842 | 860 | 842 | 860 | 29,000 |
1989/09/05 | 855 | 856 | 840 | 840 | 33,000 |
1989/09/04 | 860 | 860 | 854 | 855 | 8,000 |
1989/09/01 | 873 | 890 | 873 | 890 | 24,000 |
1989/08/31 | 875 | 875 | 850 | 860 | 44,000 |
1989/08/30 | 903 | 910 | 881 | 881 | 28,000 |
1989/08/29 | 925 | 935 | 901 | 903 | 24,000 |
1989/08/28 | 920 | 920 | 895 | 900 | 30,000 |
1989/08/25 | 930 | 935 | 926 | 926 | 17,000 |
1989/08/24 | 930 | 940 | 930 | 930 | 24,000 |
1989/08/23 | 940 | 940 | 931 | 940 | 15,000 |
1989/08/22 | 960 | 970 | 950 | 950 | 48,000 |
1989/08/21 | 950 | 960 | 926 | 926 | 61,000 |
1989/08/18 | 960 | 970 | 950 | 960 | 36,000 |
1989/08/17 | 971 | 990 | 960 | 980 | 27,000 |
1989/08/16 | 1,000 | 1,000 | 970 | 970 | 95,000 |
1989/08/15 | 971 | 999 | 970 | 990 | 63,000 |
1989/08/14 | 1,000 | 1,000 | 970 | 970 | 46,000 |
1989/08/11 | 1,000 | 1,000 | 980 | 1,000 | 67,000 |
1989/08/10 | 1,020 | 1,020 | 961 | 970 | 80,000 |
1989/08/09 | 1,000 | 1,010 | 990 | 1,010 | 126,000 |
1989/08/08 | 1,020 | 1,020 | 959 | 959 | 174,000 |
1989/08/07 | 1,010 | 1,040 | 990 | 1,010 | 906,000 |
1989/08/04 | 940 | 998 | 931 | 980 | 818,000 |
1989/08/03 | 905 | 930 | 900 | 930 | 56,000 |
1989/08/02 | 900 | 910 | 891 | 910 | 23,000 |
1989/08/01 | 905 | 910 | 890 | 905 | 42,000 |
1989/07/31 | 930 | 935 | 900 | 908 | 43,000 |
1989/07/28 | 938 | 944 | 911 | 940 | 111,000 |
1989/07/27 | 910 | 938 | 890 | 938 | 156,000 |
1989/07/26 | 890 | 920 | 890 | 910 | 51,000 |
1989/07/25 | 910 | 910 | 850 | 875 | 62,000 |
1989/07/24 | 925 | 940 | 910 | 910 | 112,000 |
1989/07/21 | 915 | 974 | 910 | 948 | 1,036,000 |
1989/07/20 | 900 | 915 | 889 | 909 | 237,000 |
1989/07/19 | 885 | 900 | 878 | 890 | 106,000 |
1989/07/18 | 915 | 915 | 870 | 900 | 193,000 |
1989/07/17 | 845 | 927 | 832 | 920 | 554,000 |
1989/07/14 | 850 | 850 | 800 | 840 | 159,000 |
1989/07/13 | 915 | 935 | 868 | 880 | 393,000 |
1989/07/12 | 910 | 915 | 850 | 905 | 619,000 |
1989/07/11 | 835 | 929 | 835 | 870 | 1,543,000 |
1989/07/10 | 730 | 830 | 721 | 830 | 757,000 |
1989/07/07 | 720 | 760 | 700 | 740 | 546,000 |
1989/07/06 | 630 | 735 | 630 | 735 | 563,000 |
1989/07/05 | 632 | 635 | 621 | 635 | 19,000 |
1989/07/04 | 620 | 635 | 620 | 635 | 23,000 |
1989/07/03 | 615 | 620 | 611 | 620 | 8,000 |
1989/06/30 | 620 | 630 | 620 | 630 | 9,000 |
1989/06/29 | 614 | 620 | 614 | 620 | 19,000 |
1989/06/28 | 620 | 620 | 615 | 615 | 12,000 |
1989/06/27 | 611 | 616 | 611 | 616 | 13,000 |
1989/06/26 | 635 | 635 | 630 | 630 | 7,000 |
1989/06/23 | 625 | 630 | 625 | 630 | 8,000 |
1989/06/22 | 625 | 630 | 625 | 625 | 5,000 |
1989/06/21 | 630 | 635 | 630 | 635 | 8,000 |
1989/06/20 | 620 | 630 | 615 | 630 | 21,000 |
1989/06/19 | 620 | 620 | 610 | 610 | 3,000 |
1989/06/16 | 625 | 625 | 606 | 606 | 12,000 |
1989/06/15 | 630 | 630 | 625 | 625 | 14,000 |
1989/06/14 | 625 | 625 | 625 | 625 | 10,000 |
1989/06/13 | 633 | 635 | 625 | 625 | 16,000 |
1989/06/12 | 635 | 635 | 630 | 630 | 8,000 |
1989/06/09 | 631 | 638 | 631 | 638 | 6,000 |
1989/06/08 | 630 | 631 | 630 | 631 | 3,000 |
1989/06/07 | 625 | 625 | 625 | 625 | 8,000 |
1989/06/06 | 630 | 630 | 625 | 625 | 11,000 |
1989/06/05 | 644 | 644 | 640 | 640 | 5,000 |
1989/06/02 | 650 | 650 | 645 | 645 | 13,000 |
1989/06/01 | 655 | 655 | 645 | 650 | 15,000 |
1989/05/31 | 630 | 631 | 630 | 631 | 7,000 |
1989/05/30 | 630 | 630 | 630 | 630 | 7,000 |
1989/05/29 | 630 | 630 | 630 | 630 | 16,000 |
1989/05/26 | 625 | 630 | 625 | 630 | 12,000 |
1989/05/25 | 621 | 625 | 621 | 625 | 2,000 |
1989/05/24 | 630 | 630 | 620 | 621 | 8,000 |
1989/05/23 | 644 | 644 | 630 | 630 | 14,000 |
1989/05/22 | 656 | 657 | 645 | 645 | 51,000 |
1989/05/19 | 645 | 660 | 645 | 650 | 102,000 |
1989/05/18 | 615 | 623 | 613 | 623 | 51,000 |
1989/05/17 | 613 | 615 | 610 | 612 | 29,000 |
1989/05/16 | 614 | 614 | 614 | 614 | 22,000 |
1989/05/15 | 610 | 613 | 610 | 613 | 34,000 |
1989/05/12 | 609 | 614 | 609 | 611 | 24,000 |
1989/05/11 | 610 | 610 | 609 | 610 | 15,000 |
1989/05/10 | 614 | 614 | 605 | 610 | 24,000 |
1989/05/09 | 609 | 620 | 609 | 615 | 54,000 |
1989/05/08 | 600 | 610 | 600 | 605 | 29,000 |
1989/05/02 | 579 | 600 | 579 | 600 | 22,000 |
1989/05/01 | 580 | 580 | 573 | 573 | 5,000 |
1989/04/28 | 580 | 580 | 580 | 580 | 10,000 |
1989/04/27 | 580 | 580 | 580 | 580 | 2,000 |
1989/04/26 | 580 | 580 | 580 | 580 | 1,000 |
1989/04/25 | 580 | 585 | 560 | 560 | 14,000 |
1989/04/24 | 590 | 590 | 581 | 581 | 6,000 |
1989/04/21 | 565 | 580 | 560 | 580 | 39,000 |
1989/04/20 | 565 | 565 | 565 | 565 | 3,000 |
1989/04/19 | 560 | 563 | 555 | 563 | 8,000 |
1989/04/18 | 550 | 560 | 550 | 560 | 8,000 |
1989/04/17 | 568 | 568 | 550 | 550 | 24,000 |
1989/04/11 | 558 | 558 | 558 | 558 | 2,000 |
1989/04/10 | 580 | 580 | 580 | 580 | 6,000 |
1989/04/07 | 580 | 580 | 580 | 580 | 10,000 |
1989/04/06 | 580 | 580 | 580 | 580 | 3,000 |
1989/04/05 | 580 | 580 | 580 | 580 | 1,000 |
1989/03/31 | 551 | 551 | 551 | 551 | 2,000 |
1989/03/30 | 550 | 550 | 550 | 550 | 15,000 |
1989/03/29 | 552 | 578 | 552 | 578 | 3,000 |
1989/03/28 | 551 | 551 | 550 | 550 | 4,000 |
1989/03/27 | 557 | 557 | 557 | 557 | 1,000 |
1989/03/24 | 560 | 560 | 557 | 557 | 4,000 |
1989/03/23 | 580 | 580 | 550 | 550 | 15,000 |
1989/03/22 | 581 | 581 | 580 | 580 | 9,000 |
1989/03/20 | 585 | 589 | 580 | 581 | 14,000 |
1989/03/17 | 580 | 586 | 580 | 586 | 2,000 |
1989/03/16 | 582 | 590 | 582 | 582 | 6,000 |
1989/03/15 | 580 | 580 | 580 | 580 | 3,000 |
1989/03/14 | 570 | 570 | 570 | 570 | 5,000 |
1989/03/13 | 580 | 600 | 580 | 600 | 13,000 |
1989/03/10 | 560 | 560 | 546 | 546 | 11,000 |
1989/03/09 | 560 | 560 | 550 | 550 | 10,000 |
1989/03/08 | 546 | 555 | 546 | 555 | 3,000 |
1989/03/07 | 558 | 558 | 546 | 546 | 11,000 |
1989/03/06 | 560 | 560 | 555 | 555 | 10,000 |
1989/03/03 | 560 | 560 | 556 | 556 | 14,000 |
1989/03/02 | 560 | 560 | 560 | 560 | 3,000 |
1989/03/01 | 560 | 561 | 557 | 557 | 8,000 |
1989/02/28 | 563 | 563 | 558 | 560 | 16,000 |
1989/02/27 | 556 | 558 | 556 | 558 | 13,000 |
1989/02/23 | 553 | 556 | 553 | 556 | 3,000 |
1989/02/22 | 550 | 551 | 545 | 551 | 16,000 |
1989/02/21 | 565 | 570 | 556 | 556 | 7,000 |
1989/02/20 | 570 | 570 | 566 | 570 | 9,000 |
1989/02/17 | 580 | 580 | 576 | 576 | 13,000 |
1989/02/16 | 583 | 583 | 583 | 583 | 2,000 |
1989/02/15 | 582 | 582 | 580 | 582 | 11,000 |
1989/02/13 | 599 | 599 | 585 | 599 | 18,000 |
1989/02/10 | 590 | 600 | 580 | 600 | 24,000 |
1989/02/09 | 590 | 590 | 590 | 590 | 13,000 |
1989/02/08 | 596 | 600 | 590 | 600 | 18,000 |
1989/02/07 | 600 | 600 | 595 | 596 | 22,000 |
1989/02/06 | 600 | 600 | 599 | 599 | 15,000 |
1989/02/03 | 590 | 600 | 590 | 600 | 49,000 |
1989/02/02 | 590 | 590 | 585 | 590 | 25,000 |
1989/02/01 | 610 | 610 | 600 | 600 | 40,000 |
1989/01/31 | 609 | 610 | 600 | 610 | 48,000 |
1989/01/30 | 615 | 620 | 600 | 600 | 84,000 |
1989/01/28 | 600 | 610 | 600 | 605 | 61,000 |
1989/01/27 | 574 | 595 | 574 | 595 | 86,000 |
1989/01/26 | 570 | 570 | 565 | 565 | 46,000 |
1989/01/25 | 545 | 575 | 545 | 570 | 22,000 |
1989/01/24 | 540 | 545 | 540 | 545 | 7,000 |
1989/01/23 | 530 | 531 | 530 | 531 | 5,000 |
1989/01/20 | 530 | 530 | 530 | 530 | 10,000 |
1989/01/18 | 530 | 535 | 530 | 530 | 11,000 |
1989/01/17 | 535 | 535 | 521 | 521 | 13,000 |
1989/01/13 | 539 | 542 | 530 | 530 | 40,000 |
1989/01/12 | 510 | 535 | 510 | 535 | 23,000 |
1989/01/11 | 500 | 509 | 500 | 509 | 3,000 |
1989/01/10 | 500 | 501 | 500 | 500 | 10,000 |
1989/01/09 | 494 | 495 | 491 | 491 | 6,000 |
1989/01/06 | 502 | 502 | 494 | 494 | 8,000 |
1989/01/05 | 502 | 502 | 500 | 500 | 9,000 |
1989/01/04 | 501 | 501 | 500 | 500 | 3,000 |