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 |
---|---|---|---|---|---|
1994/12/30 | 621 | 621 | 621 | 621 | 1,000 |
1994/12/29 | 620 | 620 | 620 | 620 | 2,000 |
1994/12/28 | 625 | 625 | 621 | 621 | 10,000 |
1994/12/27 | 630 | 630 | 630 | 630 | 1,000 |
1994/12/26 | 619 | 630 | 618 | 630 | 26,000 |
1994/12/22 | 600 | 620 | 600 | 620 | 12,000 |
1994/12/21 | 602 | 610 | 600 | 600 | 33,000 |
1994/12/20 | 600 | 600 | 600 | 600 | 7,000 |
1994/12/19 | 595 | 595 | 590 | 590 | 5,000 |
1994/12/16 | 600 | 600 | 600 | 600 | 5,000 |
1994/12/15 | 592 | 600 | 592 | 600 | 6,000 |
1994/12/13 | 606 | 606 | 591 | 591 | 7,000 |
1994/12/09 | 620 | 620 | 600 | 600 | 4,000 |
1994/12/08 | 640 | 640 | 630 | 631 | 14,000 |
1994/12/07 | 660 | 660 | 635 | 650 | 32,000 |
1994/12/06 | 635 | 660 | 635 | 655 | 39,000 |
1994/12/05 | 638 | 638 | 638 | 638 | 2,000 |
1994/12/02 | 620 | 620 | 595 | 620 | 19,000 |
1994/12/01 | 625 | 625 | 615 | 615 | 5,000 |
1994/11/30 | 615 | 620 | 615 | 620 | 15,000 |
1994/11/29 | 621 | 621 | 619 | 620 | 33,000 |
1994/11/28 | 620 | 620 | 620 | 620 | 7,000 |
1994/11/25 | 625 | 625 | 620 | 620 | 14,000 |
1994/11/24 | 608 | 618 | 608 | 618 | 8,000 |
1994/11/22 | 653 | 653 | 653 | 653 | 2,000 |
1994/11/21 | 651 | 651 | 646 | 651 | 25,000 |
1994/11/18 | 650 | 650 | 650 | 650 | 27,000 |
1994/11/17 | 655 | 674 | 655 | 662 | 14,000 |
1994/11/16 | 645 | 665 | 640 | 665 | 17,000 |
1994/11/15 | 630 | 640 | 628 | 635 | 28,000 |
1994/11/14 | 627 | 627 | 627 | 627 | 15,000 |
1994/11/10 | 631 | 632 | 618 | 627 | 24,000 |
1994/11/09 | 638 | 639 | 628 | 628 | 26,000 |
1994/11/08 | 659 | 659 | 640 | 640 | 25,000 |
1994/11/07 | 659 | 665 | 659 | 665 | 15,000 |
1994/11/04 | 680 | 690 | 679 | 679 | 35,000 |
1994/11/02 | 690 | 700 | 675 | 685 | 109,000 |
1994/11/01 | 675 | 688 | 670 | 680 | 81,000 |
1994/10/31 | 675 | 675 | 670 | 673 | 28,000 |
1994/10/28 | 689 | 689 | 675 | 675 | 8,000 |
1994/10/27 | 700 | 702 | 690 | 690 | 98,000 |
1994/10/26 | 726 | 745 | 690 | 690 | 596,000 |
1994/10/25 | 697 | 714 | 695 | 706 | 143,000 |
1994/10/24 | 676 | 700 | 676 | 693 | 47,000 |
1994/10/21 | 684 | 685 | 675 | 675 | 10,000 |
1994/10/20 | 645 | 688 | 645 | 685 | 49,000 |
1994/10/19 | 630 | 645 | 630 | 640 | 27,000 |
1994/10/18 | 634 | 635 | 630 | 635 | 4,000 |
1994/10/17 | 640 | 640 | 635 | 635 | 4,000 |
1994/10/14 | 640 | 645 | 640 | 640 | 6,000 |
1994/10/13 | 623 | 623 | 623 | 623 | 3,000 |
1994/10/12 | 630 | 630 | 630 | 630 | 4,000 |
1994/10/11 | 623 | 623 | 623 | 623 | 2,000 |
1994/10/07 | 626 | 626 | 626 | 626 | 2,000 |
1994/10/06 | 638 | 638 | 631 | 631 | 10,000 |
1994/10/05 | 634 | 640 | 634 | 640 | 30,000 |
1994/10/04 | 635 | 638 | 632 | 635 | 27,000 |
1994/10/03 | 634 | 634 | 632 | 632 | 2,000 |
1994/09/30 | 634 | 640 | 634 | 639 | 9,000 |
1994/09/29 | 639 | 639 | 639 | 639 | 2,000 |
1994/09/28 | 635 | 640 | 635 | 640 | 3,000 |
1994/09/27 | 640 | 640 | 640 | 640 | 3,000 |
1994/09/26 | 643 | 643 | 633 | 633 | 3,000 |
1994/09/22 | 635 | 648 | 635 | 648 | 28,000 |
1994/09/20 | 635 | 645 | 634 | 645 | 9,000 |
1994/09/16 | 650 | 651 | 645 | 645 | 19,000 |
1994/09/14 | 648 | 649 | 648 | 649 | 12,000 |
1994/09/12 | 651 | 651 | 651 | 651 | 1,000 |
1994/09/09 | 650 | 655 | 650 | 652 | 15,000 |
1994/09/08 | 650 | 655 | 650 | 655 | 4,000 |
1994/09/07 | 644 | 655 | 644 | 645 | 12,000 |
1994/09/06 | 654 | 659 | 643 | 659 | 18,000 |
1994/09/05 | 680 | 680 | 662 | 669 | 16,000 |
1994/09/02 | 679 | 680 | 678 | 680 | 10,000 |
1994/09/01 | 683 | 683 | 679 | 679 | 12,000 |
1994/08/31 | 683 | 683 | 683 | 683 | 3,000 |
1994/08/30 | 684 | 684 | 683 | 684 | 19,000 |
1994/08/29 | 685 | 685 | 675 | 685 | 26,000 |
1994/08/26 | 675 | 685 | 675 | 685 | 6,000 |
1994/08/25 | 685 | 685 | 675 | 675 | 9,000 |
1994/08/24 | 675 | 680 | 675 | 680 | 19,000 |
1994/08/23 | 670 | 678 | 670 | 670 | 17,000 |
1994/08/22 | 679 | 679 | 670 | 670 | 10,000 |
1994/08/19 | 680 | 680 | 671 | 680 | 10,000 |
1994/08/18 | 680 | 684 | 680 | 680 | 11,000 |
1994/08/17 | 650 | 675 | 650 | 675 | 13,000 |
1994/08/16 | 650 | 650 | 650 | 650 | 6,000 |
1994/08/15 | 650 | 650 | 650 | 650 | 2,000 |
1994/08/11 | 640 | 650 | 640 | 650 | 2,000 |
1994/08/10 | 660 | 660 | 650 | 650 | 4,000 |
1994/08/09 | 650 | 650 | 640 | 640 | 16,000 |
1994/08/08 | 660 | 660 | 660 | 660 | 1,000 |
1994/08/05 | 670 | 670 | 670 | 670 | 2,000 |
1994/08/04 | 690 | 690 | 680 | 680 | 9,000 |
1994/08/03 | 670 | 680 | 670 | 680 | 31,000 |
1994/08/02 | 649 | 670 | 649 | 670 | 8,000 |
1994/07/29 | 651 | 651 | 651 | 651 | 2,000 |
1994/07/28 | 649 | 649 | 649 | 649 | 2,000 |
1994/07/27 | 650 | 650 | 650 | 650 | 3,000 |
1994/07/26 | 649 | 650 | 649 | 650 | 16,000 |
1994/07/25 | 660 | 660 | 645 | 649 | 22,000 |
1994/07/22 | 660 | 660 | 660 | 660 | 3,000 |
1994/07/21 | 670 | 670 | 660 | 660 | 12,000 |
1994/07/20 | 675 | 675 | 661 | 661 | 17,000 |
1994/07/19 | 672 | 675 | 672 | 675 | 4,000 |
1994/07/18 | 671 | 671 | 670 | 670 | 2,000 |
1994/07/14 | 670 | 670 | 670 | 670 | 1,000 |
1994/07/13 | 666 | 667 | 660 | 660 | 9,000 |
1994/07/12 | 665 | 665 | 665 | 665 | 3,000 |
1994/07/11 | 671 | 680 | 670 | 670 | 6,000 |
1994/07/08 | 664 | 670 | 664 | 665 | 4,000 |
1994/07/07 | 673 | 678 | 660 | 664 | 20,000 |
1994/07/06 | 674 | 681 | 673 | 673 | 14,000 |
1994/07/05 | 683 | 683 | 678 | 678 | 9,000 |
1994/07/04 | 665 | 683 | 665 | 683 | 19,000 |
1994/07/01 | 670 | 680 | 670 | 670 | 6,000 |
1994/06/30 | 675 | 681 | 675 | 680 | 10,000 |
1994/06/29 | 680 | 680 | 680 | 680 | 9,000 |
1994/06/28 | 675 | 686 | 675 | 686 | 22,000 |
1994/06/27 | 695 | 700 | 675 | 676 | 17,000 |
1994/06/24 | 691 | 710 | 691 | 700 | 34,000 |
1994/06/23 | 675 | 700 | 675 | 691 | 21,000 |
1994/06/22 | 670 | 675 | 665 | 671 | 18,000 |
1994/06/21 | 670 | 670 | 666 | 670 | 24,000 |
1994/06/20 | 665 | 665 | 665 | 665 | 13,000 |
1994/06/17 | 655 | 665 | 655 | 665 | 23,000 |
1994/06/16 | 660 | 660 | 656 | 659 | 22,000 |
1994/06/15 | 655 | 660 | 655 | 660 | 11,000 |
1994/06/14 | 680 | 680 | 655 | 660 | 11,000 |
1994/06/13 | 660 | 665 | 651 | 660 | 29,000 |
1994/06/10 | 680 | 680 | 650 | 650 | 45,000 |
1994/06/09 | 710 | 710 | 688 | 688 | 22,000 |
1994/06/08 | 682 | 710 | 682 | 701 | 48,000 |
1994/06/07 | 708 | 710 | 672 | 680 | 100,000 |
1994/06/06 | 710 | 740 | 707 | 710 | 290,000 |
1994/06/03 | 635 | 705 | 635 | 700 | 117,000 |
1994/06/02 | 645 | 649 | 645 | 645 | 19,000 |
1994/06/01 | 620 | 645 | 610 | 645 | 50,000 |
1994/05/31 | 620 | 620 | 620 | 620 | 6,000 |
1994/05/30 | 629 | 629 | 618 | 618 | 6,000 |
1994/05/27 | 624 | 624 | 624 | 624 | 5,000 |
1994/05/26 | 610 | 624 | 610 | 624 | 6,000 |
1994/05/25 | 615 | 624 | 615 | 624 | 11,000 |
1994/05/24 | 621 | 625 | 621 | 621 | 7,000 |
1994/05/23 | 625 | 625 | 620 | 620 | 10,000 |
1994/05/20 | 623 | 625 | 610 | 623 | 24,000 |
1994/05/19 | 625 | 625 | 620 | 625 | 5,000 |
1994/05/18 | 650 | 650 | 640 | 640 | 34,000 |
1994/05/17 | 645 | 649 | 640 | 649 | 12,000 |
1994/05/16 | 643 | 650 | 640 | 645 | 24,000 |
1994/05/13 | 635 | 642 | 635 | 640 | 20,000 |
1994/05/12 | 640 | 643 | 635 | 635 | 13,000 |
1994/05/11 | 637 | 640 | 631 | 638 | 19,000 |
1994/05/10 | 610 | 634 | 610 | 634 | 22,000 |
1994/05/09 | 630 | 630 | 615 | 615 | 2,000 |
1994/05/06 | 634 | 638 | 630 | 635 | 5,000 |
1994/05/02 | 638 | 640 | 635 | 639 | 23,000 |
1994/04/28 | 627 | 630 | 625 | 630 | 51,000 |
1994/04/27 | 606 | 625 | 606 | 625 | 25,000 |
1994/04/26 | 606 | 610 | 600 | 605 | 10,000 |
1994/04/25 | 606 | 606 | 605 | 605 | 3,000 |
1994/04/22 | 605 | 605 | 605 | 605 | 6,000 |
1994/04/21 | 601 | 605 | 600 | 605 | 13,000 |
1994/04/20 | 619 | 619 | 601 | 601 | 17,000 |
1994/04/19 | 620 | 620 | 613 | 620 | 21,000 |
1994/04/18 | 620 | 625 | 615 | 623 | 26,000 |
1994/04/15 | 610 | 620 | 600 | 600 | 41,000 |
1994/04/14 | 615 | 620 | 605 | 610 | 32,000 |
1994/04/13 | 590 | 615 | 590 | 610 | 61,000 |
1994/04/12 | 560 | 590 | 560 | 585 | 36,000 |
1994/04/11 | 560 | 565 | 555 | 565 | 15,000 |
1994/04/08 | 545 | 556 | 530 | 540 | 26,000 |
1994/04/06 | 535 | 545 | 535 | 545 | 7,000 |
1994/04/05 | 540 | 540 | 535 | 535 | 8,000 |
1994/04/04 | 540 | 540 | 540 | 540 | 5,000 |
1994/04/01 | 530 | 540 | 530 | 540 | 10,000 |
1994/03/31 | 539 | 539 | 530 | 530 | 11,000 |
1994/03/30 | 540 | 540 | 540 | 540 | 10,000 |
1994/03/29 | 545 | 545 | 545 | 545 | 11,000 |
1994/03/28 | 540 | 545 | 537 | 545 | 14,000 |
1994/03/25 | 530 | 548 | 530 | 545 | 15,000 |
1994/03/24 | 520 | 530 | 520 | 530 | 11,000 |
1994/03/23 | 510 | 520 | 510 | 520 | 25,000 |
1994/03/22 | 510 | 510 | 510 | 510 | 5,000 |
1994/03/18 | 530 | 530 | 520 | 520 | 8,000 |
1994/03/17 | 535 | 535 | 530 | 530 | 8,000 |
1994/03/16 | 540 | 540 | 530 | 540 | 14,000 |
1994/03/15 | 525 | 540 | 525 | 540 | 15,000 |
1994/03/14 | 525 | 525 | 525 | 525 | 3,000 |
1994/03/11 | 548 | 548 | 525 | 525 | 4,000 |
1994/03/10 | 549 | 550 | 548 | 548 | 5,000 |
1994/03/09 | 547 | 550 | 547 | 550 | 9,000 |
1994/03/08 | 555 | 555 | 547 | 547 | 16,000 |
1994/03/07 | 550 | 570 | 549 | 558 | 42,000 |
1994/03/04 | 510 | 545 | 510 | 545 | 55,000 |
1994/03/03 | 510 | 510 | 500 | 500 | 17,000 |
1994/03/02 | 510 | 510 | 510 | 510 | 9,000 |
1994/03/01 | 510 | 510 | 510 | 510 | 1,000 |
1994/02/28 | 510 | 510 | 500 | 500 | 8,000 |
1994/02/25 | 510 | 510 | 510 | 510 | 4,000 |
1994/02/24 | 500 | 510 | 500 | 510 | 6,000 |
1994/02/23 | 493 | 495 | 493 | 495 | 5,000 |
1994/02/18 | 499 | 499 | 496 | 496 | 8,000 |
1994/02/17 | 509 | 509 | 499 | 499 | 6,000 |
1994/02/16 | 510 | 510 | 510 | 510 | 2,000 |
1994/02/14 | 520 | 521 | 520 | 520 | 8,000 |
1994/02/10 | 520 | 520 | 517 | 520 | 12,000 |
1994/02/09 | 530 | 535 | 520 | 535 | 7,000 |
1994/02/08 | 534 | 534 | 530 | 530 | 6,000 |
1994/02/07 | 533 | 534 | 530 | 534 | 3,000 |
1994/02/03 | 560 | 560 | 549 | 549 | 4,000 |
1994/02/02 | 560 | 560 | 560 | 560 | 3,000 |
1994/02/01 | 560 | 565 | 553 | 553 | 11,000 |
1994/01/31 | 550 | 565 | 550 | 565 | 15,000 |
1994/01/28 | 521 | 521 | 520 | 520 | 7,000 |
1994/01/27 | 521 | 530 | 521 | 521 | 6,000 |
1994/01/26 | 511 | 530 | 511 | 520 | 16,000 |
1994/01/24 | 492 | 492 | 492 | 492 | 3,000 |
1994/01/21 | 531 | 531 | 525 | 525 | 20,000 |
1994/01/20 | 531 | 550 | 531 | 536 | 11,000 |
1994/01/19 | 530 | 530 | 530 | 530 | 5,000 |
1994/01/18 | 515 | 520 | 515 | 520 | 12,000 |
1994/01/17 | 515 | 515 | 515 | 515 | 6,000 |
1994/01/14 | 540 | 545 | 510 | 510 | 25,000 |
1994/01/13 | 517 | 530 | 517 | 530 | 25,000 |
1994/01/12 | 510 | 510 | 510 | 510 | 23,000 |
1994/01/11 | 520 | 520 | 510 | 510 | 10,000 |
1994/01/10 | 500 | 518 | 500 | 515 | 32,000 |
1994/01/07 | 460 | 500 | 460 | 500 | 49,000 |
1994/01/06 | 446 | 455 | 446 | 455 | 3,000 |
1994/01/05 | 434 | 434 | 434 | 434 | 11,000 |
1994/01/04 | 430 | 431 | 430 | 431 | 10,000 |