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 |
---|---|---|---|---|---|
1991/12/30 | 570 | 570 | 570 | 570 | 1,000 |
1991/12/26 | 565 | 570 | 565 | 570 | 3,000 |
1991/12/25 | 565 | 565 | 565 | 565 | 2,000 |
1991/12/24 | 565 | 565 | 565 | 565 | 4,000 |
1991/12/20 | 550 | 550 | 550 | 550 | 3,000 |
1991/12/18 | 610 | 610 | 591 | 591 | 6,000 |
1991/12/17 | 600 | 601 | 600 | 600 | 7,000 |
1991/12/16 | 605 | 610 | 600 | 610 | 11,000 |
1991/12/13 | 601 | 601 | 601 | 601 | 1,000 |
1991/12/12 | 610 | 610 | 600 | 600 | 2,000 |
1991/12/11 | 610 | 610 | 610 | 610 | 1,000 |
1991/12/10 | 606 | 610 | 606 | 610 | 9,000 |
1991/12/05 | 601 | 601 | 601 | 601 | 1,000 |
1991/12/04 | 610 | 610 | 610 | 610 | 1,000 |
1991/11/29 | 620 | 620 | 620 | 620 | 1,000 |
1991/11/27 | 630 | 630 | 630 | 630 | 2,000 |
1991/11/26 | 620 | 620 | 620 | 620 | 1,000 |
1991/11/25 | 620 | 620 | 620 | 620 | 1,000 |
1991/11/22 | 620 | 620 | 620 | 620 | 2,000 |
1991/11/20 | 630 | 630 | 630 | 630 | 1,000 |
1991/11/15 | 630 | 630 | 630 | 630 | 4,000 |
1991/11/14 | 630 | 630 | 630 | 630 | 2,000 |
1991/11/13 | 645 | 645 | 640 | 640 | 2,000 |
1991/11/12 | 645 | 645 | 645 | 645 | 2,000 |
1991/11/11 | 645 | 645 | 645 | 645 | 3,000 |
1991/11/08 | 645 | 645 | 645 | 645 | 9,000 |
1991/11/07 | 645 | 645 | 645 | 645 | 4,000 |
1991/11/06 | 645 | 645 | 645 | 645 | 5,000 |
1991/11/05 | 645 | 645 | 645 | 645 | 5,000 |
1991/10/30 | 645 | 645 | 636 | 636 | 3,000 |
1991/10/29 | 636 | 645 | 636 | 645 | 4,000 |
1991/10/28 | 646 | 646 | 636 | 636 | 4,000 |
1991/10/25 | 621 | 621 | 621 | 621 | 2,000 |
1991/10/24 | 620 | 621 | 620 | 621 | 4,000 |
1991/10/23 | 620 | 620 | 620 | 620 | 10,000 |
1991/10/22 | 620 | 625 | 620 | 620 | 9,000 |
1991/10/17 | 631 | 631 | 620 | 620 | 14,000 |
1991/10/15 | 631 | 631 | 631 | 631 | 5,000 |
1991/10/14 | 621 | 621 | 621 | 621 | 3,000 |
1991/10/11 | 649 | 649 | 649 | 649 | 1,000 |
1991/10/09 | 649 | 649 | 649 | 649 | 5,000 |
1991/10/07 | 655 | 655 | 630 | 630 | 3,000 |
1991/10/04 | 654 | 654 | 654 | 654 | 1,000 |
1991/10/03 | 652 | 653 | 652 | 653 | 3,000 |
1991/10/02 | 654 | 655 | 652 | 652 | 8,000 |
1991/10/01 | 647 | 650 | 647 | 650 | 6,000 |
1991/09/30 | 640 | 645 | 640 | 642 | 10,000 |
1991/09/27 | 645 | 645 | 640 | 640 | 12,000 |
1991/09/26 | 641 | 642 | 640 | 640 | 4,000 |
1991/09/25 | 641 | 641 | 641 | 641 | 3,000 |
1991/09/20 | 645 | 645 | 640 | 640 | 15,000 |
1991/09/19 | 635 | 640 | 635 | 639 | 5,000 |
1991/09/18 | 635 | 635 | 635 | 635 | 1,000 |
1991/09/17 | 615 | 615 | 615 | 615 | 1,000 |
1991/09/13 | 615 | 615 | 610 | 610 | 4,000 |
1991/09/10 | 630 | 645 | 630 | 645 | 2,000 |
1991/09/09 | 630 | 630 | 630 | 630 | 2,000 |
1991/08/28 | 644 | 644 | 644 | 644 | 1,000 |
1991/08/27 | 645 | 645 | 645 | 645 | 1,000 |
1991/08/26 | 645 | 645 | 645 | 645 | 1,000 |
1991/08/23 | 645 | 645 | 645 | 645 | 1,000 |
1991/08/22 | 671 | 671 | 645 | 645 | 3,000 |
1991/08/21 | 640 | 640 | 640 | 640 | 5,000 |
1991/08/12 | 730 | 730 | 730 | 730 | 3,000 |
1991/08/09 | 740 | 740 | 740 | 740 | 6,000 |
1991/08/07 | 730 | 750 | 730 | 730 | 15,000 |
1991/08/06 | 750 | 750 | 740 | 750 | 12,000 |
1991/08/01 | 725 | 740 | 725 | 740 | 6,000 |
1991/07/31 | 760 | 760 | 755 | 755 | 7,000 |
1991/07/25 | 755 | 755 | 755 | 755 | 7,000 |
1991/07/24 | 750 | 750 | 750 | 750 | 5,000 |
1991/07/23 | 750 | 750 | 750 | 750 | 7,000 |
1991/07/22 | 764 | 764 | 760 | 760 | 9,000 |
1991/07/19 | 763 | 764 | 763 | 764 | 2,000 |
1991/07/18 | 763 | 763 | 762 | 762 | 5,000 |
1991/07/17 | 765 | 765 | 763 | 763 | 2,000 |
1991/07/15 | 765 | 765 | 765 | 765 | 24,000 |
1991/07/12 | 765 | 765 | 765 | 765 | 7,000 |
1991/07/11 | 765 | 765 | 765 | 765 | 25,000 |
1991/07/09 | 765 | 765 | 760 | 760 | 3,000 |
1991/07/08 | 800 | 800 | 790 | 800 | 45,000 |
1991/07/05 | 799 | 800 | 799 | 800 | 18,000 |
1991/07/04 | 799 | 800 | 790 | 800 | 11,000 |
1991/07/03 | 799 | 799 | 799 | 799 | 6,000 |
1991/07/02 | 800 | 800 | 800 | 800 | 6,000 |
1991/07/01 | 800 | 800 | 800 | 800 | 1,000 |
1991/06/28 | 800 | 800 | 799 | 799 | 3,000 |
1991/06/27 | 791 | 791 | 791 | 791 | 1,000 |
1991/06/26 | 791 | 791 | 790 | 790 | 19,000 |
1991/06/25 | 790 | 790 | 790 | 790 | 8,000 |
1991/06/24 | 790 | 790 | 790 | 790 | 2,000 |
1991/06/21 | 790 | 791 | 790 | 790 | 3,000 |
1991/06/20 | 790 | 790 | 790 | 790 | 13,000 |
1991/06/19 | 790 | 791 | 790 | 791 | 3,000 |
1991/06/18 | 800 | 800 | 790 | 790 | 9,000 |
1991/06/17 | 770 | 770 | 770 | 770 | 3,000 |
1991/06/13 | 775 | 775 | 775 | 775 | 1,000 |
1991/06/12 | 770 | 770 | 770 | 770 | 3,000 |
1991/06/10 | 770 | 770 | 770 | 770 | 2,000 |
1991/06/07 | 770 | 770 | 769 | 770 | 9,000 |
1991/06/06 | 770 | 770 | 770 | 770 | 5,000 |
1991/06/05 | 770 | 775 | 770 | 770 | 7,000 |
1991/06/04 | 790 | 790 | 770 | 770 | 6,000 |
1991/05/31 | 770 | 770 | 770 | 770 | 9,000 |
1991/05/30 | 760 | 770 | 760 | 770 | 34,000 |
1991/05/29 | 759 | 760 | 759 | 760 | 3,000 |
1991/05/28 | 759 | 760 | 759 | 760 | 3,000 |
1991/05/24 | 780 | 780 | 750 | 750 | 6,000 |
1991/05/23 | 780 | 780 | 780 | 780 | 3,000 |
1991/05/22 | 735 | 751 | 735 | 751 | 9,000 |
1991/05/21 | 735 | 735 | 735 | 735 | 6,000 |
1991/05/17 | 820 | 820 | 790 | 790 | 7,000 |
1991/05/16 | 820 | 820 | 815 | 820 | 19,000 |
1991/05/15 | 820 | 820 | 820 | 820 | 19,000 |
1991/05/14 | 825 | 825 | 825 | 825 | 1,000 |
1991/05/13 | 825 | 825 | 820 | 825 | 7,000 |
1991/05/10 | 831 | 831 | 796 | 820 | 13,000 |
1991/05/09 | 830 | 830 | 830 | 830 | 2,000 |
1991/05/07 | 825 | 830 | 825 | 830 | 5,000 |
1991/05/02 | 835 | 840 | 825 | 830 | 15,000 |
1991/05/01 | 820 | 830 | 820 | 830 | 24,000 |
1991/04/30 | 819 | 819 | 810 | 810 | 2,000 |
1991/04/26 | 820 | 820 | 820 | 820 | 2,000 |
1991/04/25 | 820 | 825 | 820 | 825 | 10,000 |
1991/04/23 | 814 | 814 | 810 | 810 | 2,000 |
1991/04/22 | 830 | 830 | 815 | 815 | 9,000 |
1991/04/19 | 830 | 850 | 815 | 815 | 9,000 |
1991/04/18 | 864 | 864 | 830 | 830 | 12,000 |
1991/04/17 | 865 | 865 | 860 | 860 | 4,000 |
1991/04/16 | 850 | 851 | 850 | 851 | 3,000 |
1991/04/15 | 855 | 865 | 850 | 850 | 21,000 |
1991/04/11 | 845 | 930 | 845 | 921 | 49,000 |
1991/04/10 | 800 | 833 | 800 | 833 | 22,000 |
1991/04/09 | 799 | 799 | 795 | 795 | 5,000 |
1991/04/08 | 790 | 795 | 790 | 795 | 3,000 |
1991/04/05 | 774 | 775 | 774 | 775 | 2,000 |
1991/04/04 | 780 | 780 | 777 | 777 | 4,000 |
1991/04/02 | 740 | 740 | 740 | 740 | 1,000 |
1991/04/01 | 775 | 785 | 750 | 750 | 5,000 |
1991/03/28 | 750 | 750 | 750 | 750 | 1,000 |
1991/03/27 | 710 | 748 | 710 | 748 | 14,000 |
1991/03/26 | 744 | 744 | 710 | 710 | 19,000 |
1991/03/25 | 745 | 745 | 741 | 742 | 14,000 |
1991/03/22 | 740 | 750 | 740 | 750 | 14,000 |
1991/03/20 | 750 | 750 | 745 | 745 | 20,000 |
1991/03/19 | 775 | 775 | 770 | 770 | 4,000 |
1991/03/18 | 800 | 800 | 800 | 800 | 1,000 |
1991/03/15 | 797 | 800 | 795 | 795 | 4,000 |
1991/03/14 | 797 | 797 | 797 | 797 | 1,000 |
1991/03/13 | 790 | 790 | 790 | 790 | 4,000 |
1991/03/12 | 790 | 790 | 765 | 767 | 4,000 |
1991/03/11 | 800 | 800 | 790 | 790 | 5,000 |
1991/03/08 | 800 | 800 | 799 | 799 | 2,000 |
1991/03/07 | 790 | 830 | 790 | 800 | 25,000 |
1991/03/06 | 780 | 780 | 780 | 780 | 8,000 |
1991/03/05 | 750 | 750 | 750 | 750 | 2,000 |
1991/03/04 | 710 | 720 | 710 | 720 | 2,000 |
1991/03/01 | 710 | 710 | 710 | 710 | 2,000 |
1991/02/28 | 710 | 710 | 710 | 710 | 1,000 |
1991/02/27 | 705 | 705 | 705 | 705 | 2,000 |
1991/02/26 | 700 | 715 | 700 | 700 | 6,000 |
1991/02/25 | 690 | 700 | 690 | 700 | 6,000 |
1991/02/22 | 690 | 700 | 690 | 700 | 3,000 |
1991/02/21 | 690 | 695 | 690 | 695 | 4,000 |
1991/02/20 | 695 | 695 | 695 | 695 | 2,000 |
1991/02/19 | 700 | 705 | 700 | 700 | 13,000 |
1991/02/18 | 655 | 655 | 655 | 655 | 2,000 |
1991/02/15 | 645 | 650 | 645 | 645 | 8,000 |
1991/02/14 | 645 | 650 | 640 | 640 | 6,000 |
1991/02/13 | 622 | 630 | 621 | 630 | 15,000 |
1991/02/12 | 611 | 619 | 611 | 618 | 19,000 |
1991/02/08 | 570 | 585 | 560 | 585 | 7,000 |
1991/02/07 | 550 | 560 | 550 | 560 | 10,000 |
1991/02/06 | 550 | 550 | 550 | 550 | 15,000 |
1991/02/05 | 550 | 550 | 550 | 550 | 2,000 |
1991/02/04 | 550 | 550 | 550 | 550 | 2,000 |
1991/01/30 | 550 | 550 | 550 | 550 | 4,000 |
1991/01/29 | 550 | 550 | 550 | 550 | 1,000 |
1991/01/25 | 570 | 570 | 570 | 570 | 2,000 |
1991/01/23 | 580 | 580 | 580 | 580 | 1,000 |
1991/01/21 | 580 | 580 | 580 | 580 | 1,000 |
1991/01/18 | 590 | 595 | 585 | 585 | 9,000 |
1991/01/17 | 590 | 590 | 590 | 590 | 5,000 |
1991/01/16 | 590 | 590 | 590 | 590 | 2,000 |
1991/01/14 | 593 | 593 | 593 | 593 | 3,000 |
1991/01/11 | 620 | 620 | 620 | 620 | 1,000 |
1991/01/10 | 640 | 640 | 640 | 640 | 41,000 |
1991/01/09 | 640 | 640 | 630 | 640 | 40,000 |
1991/01/07 | 670 | 670 | 670 | 670 | 1,000 |