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 |
|---|---|---|---|---|---|
| 1992/12/29 | 400 | 400 | 400 | 400 | 1,000 |
| 1992/12/25 | 400 | 400 | 400 | 400 | 3,000 |
| 1992/12/22 | 400 | 400 | 400 | 400 | 2,000 |
| 1992/12/18 | 400 | 400 | 400 | 400 | 1,000 |
| 1992/12/17 | 400 | 400 | 400 | 400 | 4,000 |
| 1992/12/16 | 390 | 400 | 390 | 400 | 7,000 |
| 1992/12/15 | 389 | 389 | 385 | 385 | 6,000 |
| 1992/12/11 | 362 | 364 | 355 | 360 | 16,000 |
| 1992/12/10 | 361 | 362 | 357 | 360 | 21,000 |
| 1992/12/07 | 360 | 360 | 360 | 360 | 5,000 |
| 1992/12/01 | 350 | 350 | 350 | 350 | 2,000 |
| 1992/11/18 | 350 | 350 | 350 | 350 | 1,000 |
| 1992/11/13 | 340 | 340 | 340 | 340 | 1,000 |
| 1992/11/11 | 340 | 340 | 340 | 340 | 1,000 |
| 1992/11/10 | 340 | 340 | 340 | 340 | 1,000 |
| 1992/10/29 | 350 | 350 | 340 | 340 | 7,000 |
| 1992/10/28 | 350 | 350 | 350 | 350 | 4,000 |
| 1992/10/27 | 350 | 350 | 350 | 350 | 3,000 |
| 1992/10/26 | 350 | 350 | 350 | 350 | 3,000 |
| 1992/10/23 | 350 | 350 | 350 | 350 | 2,000 |
| 1992/10/22 | 350 | 350 | 350 | 350 | 5,000 |
| 1992/10/21 | 350 | 350 | 350 | 350 | 5,000 |
| 1992/10/20 | 350 | 350 | 350 | 350 | 7,000 |
| 1992/10/19 | 370 | 370 | 370 | 370 | 2,000 |
| 1992/10/16 | 370 | 370 | 370 | 370 | 1,000 |
| 1992/10/15 | 380 | 380 | 370 | 370 | 3,000 |
| 1992/10/05 | 410 | 410 | 410 | 410 | 2,000 |
| 1992/09/30 | 410 | 410 | 410 | 410 | 1,000 |
| 1992/09/25 | 410 | 410 | 410 | 410 | 4,000 |
| 1992/09/24 | 410 | 410 | 410 | 410 | 1,000 |
| 1992/09/22 | 409 | 409 | 409 | 409 | 1,000 |
| 1992/09/21 | 410 | 410 | 409 | 409 | 2,000 |
| 1992/09/18 | 410 | 410 | 410 | 410 | 1,000 |
| 1992/09/16 | 411 | 411 | 411 | 411 | 2,000 |
| 1992/09/08 | 411 | 411 | 411 | 411 | 1,000 |
| 1992/09/04 | 410 | 411 | 410 | 411 | 3,000 |
| 1992/09/02 | 408 | 408 | 405 | 405 | 7,000 |
| 1992/09/01 | 404 | 405 | 404 | 405 | 11,000 |
| 1992/08/24 | 350 | 351 | 350 | 351 | 2,000 |
| 1992/08/21 | 350 | 350 | 350 | 350 | 1,000 |
| 1992/08/20 | 350 | 350 | 350 | 350 | 106,000 |
| 1992/08/14 | 350 | 350 | 350 | 350 | 1,000 |
| 1992/08/13 | 320 | 320 | 320 | 320 | 3,000 |
| 1992/08/06 | 395 | 395 | 390 | 390 | 13,000 |
| 1992/08/05 | 395 | 395 | 395 | 395 | 2,000 |
| 1992/08/03 | 395 | 395 | 395 | 395 | 7,000 |
| 1992/07/30 | 395 | 395 | 395 | 395 | 1,000 |
| 1992/07/29 | 395 | 395 | 395 | 395 | 3,000 |
| 1992/07/22 | 400 | 400 | 395 | 395 | 4,000 |
| 1992/07/10 | 400 | 400 | 395 | 395 | 3,000 |
| 1992/07/09 | 400 | 400 | 400 | 400 | 1,000 |
| 1992/06/26 | 420 | 420 | 420 | 420 | 6,000 |
| 1992/06/18 | 420 | 420 | 420 | 420 | 1,000 |
| 1992/06/12 | 420 | 420 | 420 | 420 | 11,000 |
| 1992/06/11 | 420 | 420 | 420 | 420 | 8,000 |
| 1992/06/10 | 420 | 420 | 420 | 420 | 7,000 |
| 1992/06/05 | 420 | 420 | 420 | 420 | 2,000 |
| 1992/06/04 | 440 | 440 | 440 | 440 | 3,000 |
| 1992/06/03 | 440 | 440 | 440 | 440 | 39,000 |
| 1992/06/02 | 441 | 441 | 441 | 441 | 3,000 |
| 1992/06/01 | 445 | 456 | 445 | 456 | 8,000 |
| 1992/05/29 | 440 | 440 | 440 | 440 | 2,000 |
| 1992/05/27 | 449 | 449 | 449 | 449 | 8,000 |
| 1992/05/25 | 457 | 470 | 457 | 470 | 7,000 |
| 1992/05/20 | 457 | 457 | 457 | 457 | 1,000 |
| 1992/05/19 | 450 | 450 | 450 | 450 | 3,000 |
| 1992/05/18 | 470 | 470 | 470 | 470 | 1,000 |
| 1992/05/15 | 474 | 474 | 474 | 474 | 1,000 |
| 1992/05/13 | 450 | 454 | 450 | 454 | 2,000 |
| 1992/05/12 | 453 | 453 | 453 | 453 | 1,000 |
| 1992/05/11 | 441 | 441 | 440 | 440 | 5,000 |
| 1992/05/08 | 440 | 440 | 440 | 440 | 3,000 |
| 1992/05/07 | 440 | 440 | 440 | 440 | 2,000 |
| 1992/04/30 | 443 | 443 | 443 | 443 | 3,000 |
| 1992/04/24 | 440 | 440 | 440 | 440 | 1,000 |
| 1992/04/23 | 443 | 443 | 440 | 440 | 4,000 |
| 1992/04/21 | 444 | 444 | 440 | 443 | 6,000 |
| 1992/04/20 | 457 | 457 | 450 | 450 | 2,000 |
| 1992/04/17 | 460 | 460 | 460 | 460 | 5,000 |
| 1992/04/14 | 450 | 450 | 444 | 444 | 2,000 |
| 1992/04/13 | 469 | 469 | 469 | 469 | 1,000 |
| 1992/04/09 | 486 | 486 | 486 | 486 | 1,000 |
| 1992/04/03 | 536 | 536 | 536 | 536 | 1,000 |
| 1992/04/02 | 536 | 536 | 536 | 536 | 3,000 |
| 1992/03/31 | 536 | 536 | 536 | 536 | 1,000 |
| 1992/03/30 | 530 | 530 | 530 | 530 | 1,000 |
| 1992/03/27 | 530 | 530 | 530 | 530 | 1,000 |
| 1992/03/26 | 530 | 531 | 530 | 531 | 2,000 |
| 1992/03/25 | 522 | 522 | 522 | 522 | 3,000 |
| 1992/03/23 | 498 | 498 | 498 | 498 | 1,000 |
| 1992/03/16 | 550 | 550 | 550 | 550 | 1,000 |
| 1992/03/13 | 550 | 550 | 549 | 549 | 6,000 |
| 1992/03/11 | 580 | 580 | 580 | 580 | 3,000 |
| 1992/03/10 | 598 | 598 | 597 | 598 | 9,000 |
| 1992/03/03 | 600 | 600 | 600 | 600 | 2,000 |
| 1992/03/02 | 600 | 600 | 600 | 600 | 3,000 |
| 1992/02/28 | 600 | 600 | 600 | 600 | 1,000 |
| 1992/02/27 | 600 | 600 | 600 | 600 | 1,000 |
| 1992/02/26 | 580 | 600 | 580 | 600 | 4,000 |
| 1992/02/25 | 600 | 600 | 600 | 600 | 2,000 |
| 1992/02/21 | 600 | 600 | 600 | 600 | 1,000 |
| 1992/02/20 | 600 | 600 | 600 | 600 | 6,000 |
| 1992/02/19 | 600 | 600 | 600 | 600 | 1,000 |
| 1992/02/17 | 600 | 600 | 600 | 600 | 1,000 |
| 1992/02/14 | 601 | 601 | 601 | 601 | 1,000 |
| 1992/02/13 | 600 | 600 | 600 | 600 | 1,000 |
| 1992/02/12 | 580 | 580 | 580 | 580 | 2,000 |
| 1992/02/10 | 580 | 580 | 580 | 580 | 2,000 |
| 1992/02/07 | 580 | 580 | 580 | 580 | 3,000 |
| 1992/02/03 | 615 | 615 | 615 | 615 | 1,000 |
| 1992/01/27 | 620 | 620 | 620 | 620 | 2,000 |
| 1992/01/24 | 625 | 625 | 625 | 625 | 3,000 |
| 1992/01/20 | 630 | 630 | 629 | 629 | 3,000 |
| 1992/01/17 | 630 | 630 | 620 | 630 | 22,000 |
| 1992/01/14 | 630 | 630 | 630 | 630 | 1,000 |
| 1992/01/13 | 630 | 630 | 630 | 630 | 13,000 |
| 1992/01/10 | 630 | 630 | 630 | 630 | 5,000 |
| 1992/01/08 | 630 | 630 | 630 | 630 | 7,000 |
| 1992/01/07 | 620 | 620 | 620 | 620 | 3,000 |