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 |
---|---|---|---|---|---|
1993/12/28 | 430 | 430 | 426 | 426 | 2,000 |
1993/12/22 | 426 | 426 | 426 | 426 | 2,000 |
1993/12/20 | 436 | 436 | 425 | 425 | 28,000 |
1993/12/17 | 426 | 435 | 426 | 435 | 49,000 |
1993/12/16 | 425 | 425 | 420 | 425 | 19,000 |
1993/12/15 | 425 | 425 | 425 | 425 | 6,000 |
1993/12/14 | 428 | 428 | 425 | 425 | 3,000 |
1993/12/10 | 421 | 421 | 421 | 421 | 1,000 |
1993/12/07 | 411 | 412 | 411 | 412 | 2,000 |
1993/12/06 | 421 | 421 | 420 | 420 | 2,000 |
1993/12/03 | 444 | 444 | 440 | 440 | 5,000 |
1993/12/02 | 440 | 445 | 440 | 445 | 16,000 |
1993/12/01 | 420 | 421 | 420 | 421 | 2,000 |
1993/11/30 | 420 | 420 | 420 | 420 | 2,000 |
1993/11/29 | 440 | 440 | 420 | 420 | 4,000 |
1993/11/26 | 445 | 445 | 441 | 441 | 2,000 |
1993/11/25 | 454 | 454 | 450 | 450 | 6,000 |
1993/11/22 | 464 | 464 | 454 | 464 | 5,000 |
1993/11/19 | 468 | 470 | 464 | 464 | 4,000 |
1993/11/12 | 470 | 470 | 464 | 464 | 2,000 |
1993/11/11 | 470 | 470 | 470 | 470 | 6,000 |
1993/11/10 | 470 | 475 | 470 | 475 | 12,000 |
1993/11/09 | 490 | 490 | 480 | 480 | 6,000 |
1993/11/08 | 490 | 490 | 490 | 490 | 1,000 |
1993/11/05 | 500 | 500 | 500 | 500 | 5,000 |
1993/11/04 | 500 | 500 | 500 | 500 | 7,000 |
1993/11/02 | 500 | 500 | 500 | 500 | 4,000 |
1993/11/01 | 500 | 500 | 500 | 500 | 1,000 |
1993/10/29 | 515 | 515 | 510 | 510 | 3,000 |
1993/10/28 | 515 | 515 | 515 | 515 | 1,000 |
1993/10/27 | 535 | 535 | 535 | 535 | 1,000 |
1993/10/26 | 540 | 540 | 540 | 540 | 1,000 |
1993/10/25 | 579 | 579 | 560 | 560 | 4,000 |
1993/10/21 | 579 | 579 | 579 | 579 | 5,000 |
1993/10/19 | 580 | 580 | 580 | 580 | 3,000 |
1993/10/18 | 580 | 580 | 580 | 580 | 7,000 |
1993/10/15 | 580 | 580 | 580 | 580 | 1,000 |
1993/10/06 | 570 | 577 | 570 | 577 | 3,000 |
1993/10/05 | 570 | 570 | 570 | 570 | 11,000 |
1993/10/04 | 579 | 579 | 570 | 570 | 4,000 |
1993/10/01 | 580 | 580 | 580 | 580 | 7,000 |
1993/09/28 | 585 | 585 | 585 | 585 | 1,000 |
1993/09/27 | 585 | 585 | 585 | 585 | 2,000 |
1993/09/24 | 585 | 585 | 585 | 585 | 2,000 |
1993/09/20 | 580 | 585 | 580 | 585 | 3,000 |
1993/09/17 | 590 | 590 | 585 | 585 | 4,000 |
1993/09/16 | 590 | 590 | 590 | 590 | 1,000 |
1993/09/14 | 590 | 590 | 590 | 590 | 2,000 |
1993/09/13 | 600 | 600 | 592 | 600 | 9,000 |
1993/09/10 | 600 | 600 | 590 | 600 | 41,000 |
1993/09/09 | 610 | 610 | 600 | 600 | 12,000 |
1993/09/07 | 610 | 610 | 610 | 610 | 2,000 |
1993/09/06 | 621 | 626 | 620 | 620 | 34,000 |
1993/09/03 | 600 | 600 | 600 | 600 | 1,000 |
1993/09/02 | 620 | 620 | 600 | 600 | 4,000 |
1993/09/01 | 626 | 626 | 626 | 626 | 1,000 |
1993/08/27 | 626 | 626 | 626 | 626 | 1,000 |
1993/08/26 | 621 | 626 | 621 | 626 | 3,000 |
1993/08/25 | 625 | 626 | 625 | 626 | 4,000 |
1993/08/23 | 625 | 625 | 625 | 625 | 1,000 |
1993/08/20 | 645 | 645 | 645 | 645 | 1,000 |
1993/08/19 | 660 | 660 | 660 | 660 | 1,000 |
1993/08/17 | 660 | 660 | 660 | 660 | 1,000 |
1993/08/13 | 670 | 670 | 670 | 670 | 6,000 |
1993/08/12 | 670 | 670 | 670 | 670 | 4,000 |
1993/08/11 | 670 | 670 | 670 | 670 | 2,000 |
1993/08/09 | 670 | 670 | 670 | 670 | 10,000 |
1993/08/06 | 675 | 675 | 675 | 675 | 4,000 |
1993/08/05 | 680 | 685 | 675 | 675 | 4,000 |
1993/08/04 | 675 | 675 | 675 | 675 | 4,000 |
1993/08/02 | 675 | 675 | 675 | 675 | 1,000 |
1993/07/29 | 675 | 675 | 675 | 675 | 4,000 |
1993/07/28 | 675 | 680 | 675 | 675 | 10,000 |
1993/07/27 | 675 | 685 | 675 | 675 | 6,000 |
1993/07/26 | 670 | 670 | 670 | 670 | 5,000 |
1993/07/23 | 670 | 675 | 670 | 675 | 9,000 |
1993/07/22 | 670 | 670 | 670 | 670 | 3,000 |
1993/07/21 | 670 | 670 | 670 | 670 | 1,000 |
1993/07/19 | 655 | 665 | 655 | 665 | 3,000 |
1993/07/16 | 640 | 640 | 640 | 640 | 1,000 |
1993/07/09 | 640 | 640 | 630 | 630 | 7,000 |
1993/07/08 | 640 | 640 | 640 | 640 | 2,000 |
1993/07/07 | 640 | 640 | 640 | 640 | 1,000 |
1993/07/02 | 640 | 640 | 640 | 640 | 3,000 |
1993/07/01 | 640 | 640 | 640 | 640 | 3,000 |
1993/06/28 | 640 | 640 | 640 | 640 | 5,000 |
1993/06/24 | 635 | 635 | 635 | 635 | 6,000 |
1993/06/22 | 600 | 630 | 600 | 630 | 4,000 |
1993/06/17 | 610 | 620 | 610 | 620 | 3,000 |
1993/06/16 | 625 | 630 | 620 | 630 | 7,000 |
1993/06/15 | 650 | 650 | 630 | 630 | 6,000 |
1993/06/14 | 666 | 666 | 660 | 660 | 2,000 |
1993/06/11 | 684 | 684 | 671 | 671 | 6,000 |
1993/06/10 | 686 | 686 | 686 | 686 | 4,000 |
1993/06/08 | 695 | 695 | 695 | 695 | 6,000 |
1993/06/04 | 696 | 696 | 695 | 695 | 5,000 |
1993/06/03 | 695 | 695 | 690 | 692 | 6,000 |
1993/06/02 | 690 | 690 | 690 | 690 | 4,000 |
1993/06/01 | 750 | 750 | 740 | 740 | 11,000 |
1993/05/28 | 731 | 751 | 731 | 750 | 24,000 |
1993/05/27 | 721 | 728 | 720 | 728 | 43,000 |
1993/05/26 | 706 | 720 | 706 | 720 | 16,000 |
1993/05/25 | 700 | 705 | 700 | 701 | 32,000 |
1993/05/24 | 680 | 700 | 670 | 700 | 30,000 |
1993/05/21 | 670 | 680 | 660 | 680 | 14,000 |
1993/05/20 | 645 | 670 | 645 | 660 | 15,000 |
1993/05/19 | 649 | 652 | 645 | 648 | 8,000 |
1993/05/18 | 656 | 656 | 649 | 649 | 11,000 |
1993/05/17 | 690 | 690 | 675 | 681 | 14,000 |
1993/05/14 | 681 | 700 | 679 | 690 | 44,000 |
1993/05/13 | 641 | 691 | 641 | 680 | 48,000 |
1993/05/12 | 641 | 645 | 640 | 640 | 60,000 |
1993/05/11 | 600 | 600 | 600 | 600 | 10,000 |
1993/05/10 | 559 | 561 | 559 | 560 | 5,000 |
1993/05/07 | 555 | 555 | 552 | 552 | 10,000 |
1993/05/06 | 550 | 555 | 550 | 555 | 7,000 |
1993/04/30 | 541 | 550 | 541 | 550 | 12,000 |
1993/04/28 | 536 | 550 | 530 | 536 | 22,000 |
1993/04/27 | 530 | 530 | 530 | 530 | 6,000 |
1993/04/26 | 530 | 530 | 530 | 530 | 2,000 |
1993/04/23 | 531 | 531 | 530 | 530 | 4,000 |
1993/04/22 | 550 | 550 | 550 | 550 | 2,000 |
1993/04/21 | 560 | 560 | 560 | 560 | 2,000 |
1993/04/20 | 560 | 560 | 560 | 560 | 1,000 |
1993/04/19 | 570 | 570 | 560 | 560 | 2,000 |
1993/04/16 | 561 | 561 | 560 | 560 | 6,000 |
1993/04/15 | 580 | 580 | 560 | 561 | 3,000 |
1993/04/14 | 590 | 590 | 570 | 570 | 13,000 |
1993/04/13 | 550 | 570 | 550 | 570 | 25,000 |
1993/04/12 | 530 | 530 | 530 | 530 | 12,000 |
1993/04/09 | 500 | 530 | 500 | 530 | 7,000 |
1993/04/08 | 500 | 500 | 498 | 498 | 2,000 |
1993/04/07 | 512 | 512 | 503 | 503 | 3,000 |
1993/04/05 | 490 | 490 | 490 | 490 | 2,000 |
1993/04/02 | 490 | 490 | 490 | 490 | 2,000 |
1993/04/01 | 490 | 490 | 490 | 490 | 2,000 |
1993/03/31 | 513 | 520 | 512 | 520 | 13,000 |
1993/03/30 | 515 | 515 | 500 | 510 | 13,000 |
1993/03/29 | 503 | 514 | 503 | 514 | 9,000 |
1993/03/26 | 460 | 479 | 460 | 479 | 11,000 |
1993/03/25 | 446 | 460 | 446 | 451 | 10,000 |
1993/03/24 | 445 | 446 | 445 | 446 | 117,000 |
1993/03/23 | 462 | 462 | 460 | 460 | 4,000 |
1993/03/22 | 460 | 460 | 460 | 460 | 3,000 |
1993/03/19 | 461 | 461 | 460 | 460 | 4,000 |
1993/03/18 | 461 | 461 | 461 | 461 | 1,000 |
1993/03/16 | 461 | 461 | 461 | 461 | 4,000 |
1993/03/12 | 460 | 460 | 460 | 460 | 5,000 |
1993/03/11 | 460 | 460 | 460 | 460 | 2,000 |
1993/03/10 | 460 | 470 | 460 | 460 | 14,000 |
1993/03/09 | 432 | 461 | 432 | 460 | 16,000 |
1993/03/08 | 420 | 435 | 420 | 435 | 8,000 |
1993/03/03 | 410 | 410 | 410 | 410 | 1,000 |
1993/03/02 | 408 | 408 | 408 | 408 | 1,000 |
1993/02/25 | 408 | 408 | 408 | 408 | 1,000 |
1993/02/24 | 408 | 408 | 408 | 408 | 3,000 |
1993/02/23 | 409 | 409 | 409 | 409 | 2,000 |
1993/02/22 | 408 | 409 | 408 | 409 | 2,000 |
1993/02/19 | 405 | 405 | 405 | 405 | 3,000 |
1993/02/08 | 430 | 430 | 430 | 430 | 1,000 |
1993/01/27 | 401 | 401 | 401 | 401 | 2,000 |
1993/01/26 | 401 | 401 | 401 | 401 | 5,000 |
1993/01/22 | 380 | 380 | 380 | 380 | 4,000 |
1993/01/21 | 403 | 403 | 403 | 403 | 3,000 |
1993/01/14 | 424 | 430 | 424 | 430 | 2,000 |
1993/01/13 | 430 | 430 | 430 | 430 | 1,000 |
1993/01/12 | 477 | 477 | 450 | 450 | 14,000 |
1993/01/11 | 446 | 481 | 446 | 478 | 27,000 |
1993/01/08 | 429 | 434 | 429 | 434 | 14,000 |
1993/01/07 | 410 | 420 | 410 | 420 | 4,000 |
1993/01/06 | 400 | 401 | 400 | 401 | 3,000 |
1993/01/05 | 400 | 400 | 400 | 400 | 6,000 |