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 |
---|---|---|---|---|---|
1995/12/29 | 715 | 715 | 690 | 699 | 18,000 |
1995/12/28 | 720 | 730 | 701 | 730 | 88,000 |
1995/12/27 | 685 | 685 | 670 | 670 | 40,000 |
1995/12/26 | 681 | 685 | 680 | 680 | 35,000 |
1995/12/25 | 728 | 728 | 678 | 700 | 44,000 |
1995/12/22 | 719 | 731 | 719 | 730 | 119,000 |
1995/12/21 | 785 | 785 | 720 | 725 | 779,000 |
1995/12/20 | 700 | 740 | 665 | 740 | 324,000 |
1995/12/19 | 685 | 694 | 665 | 675 | 192,000 |
1995/12/18 | 659 | 745 | 653 | 720 | 893,000 |
1995/12/15 | 660 | 685 | 650 | 650 | 625,000 |
1995/12/14 | 600 | 645 | 595 | 645 | 152,000 |
1995/12/13 | 600 | 605 | 600 | 600 | 34,000 |
1995/12/12 | 579 | 600 | 579 | 600 | 16,000 |
1995/12/11 | 585 | 585 | 585 | 585 | 1,000 |
1995/12/08 | 580 | 580 | 570 | 580 | 8,000 |
1995/12/07 | 576 | 580 | 576 | 580 | 6,000 |
1995/12/06 | 575 | 585 | 575 | 585 | 2,000 |
1995/12/01 | 590 | 610 | 585 | 609 | 38,000 |
1995/11/30 | 590 | 590 | 590 | 590 | 2,000 |
1995/11/29 | 594 | 594 | 580 | 580 | 5,000 |
1995/11/28 | 573 | 580 | 573 | 580 | 7,000 |
1995/11/27 | 546 | 546 | 546 | 546 | 1,000 |
1995/11/24 | 545 | 545 | 545 | 545 | 2,000 |
1995/11/22 | 543 | 543 | 540 | 540 | 4,000 |
1995/11/20 | 538 | 538 | 535 | 535 | 4,000 |
1995/11/17 | 550 | 550 | 532 | 535 | 6,000 |
1995/11/16 | 555 | 555 | 544 | 550 | 10,000 |
1995/11/15 | 555 | 555 | 555 | 555 | 4,000 |
1995/11/14 | 558 | 558 | 556 | 556 | 4,000 |
1995/11/13 | 568 | 568 | 568 | 568 | 1,000 |
1995/11/10 | 590 | 595 | 583 | 583 | 5,000 |
1995/11/09 | 585 | 590 | 585 | 585 | 5,000 |
1995/11/08 | 588 | 588 | 583 | 583 | 3,000 |
1995/11/06 | 600 | 600 | 573 | 583 | 15,000 |
1995/11/02 | 620 | 620 | 587 | 610 | 37,000 |
1995/11/01 | 588 | 619 | 581 | 615 | 173,000 |
1995/10/31 | 553 | 553 | 553 | 553 | 2,000 |
1995/10/30 | 543 | 543 | 543 | 543 | 7,000 |
1995/10/27 | 549 | 549 | 537 | 537 | 15,000 |
1995/10/26 | 541 | 544 | 541 | 544 | 5,000 |
1995/10/25 | 558 | 558 | 550 | 550 | 11,000 |
1995/10/24 | 575 | 575 | 558 | 558 | 4,000 |
1995/10/23 | 580 | 580 | 580 | 580 | 1,000 |
1995/10/20 | 555 | 580 | 555 | 580 | 31,000 |
1995/10/19 | 555 | 555 | 555 | 555 | 5,000 |
1995/10/18 | 554 | 555 | 554 | 555 | 2,000 |
1995/10/17 | 550 | 554 | 550 | 554 | 15,000 |
1995/10/16 | 550 | 550 | 550 | 550 | 1,000 |
1995/10/13 | 536 | 536 | 536 | 536 | 3,000 |
1995/10/11 | 540 | 540 | 540 | 540 | 2,000 |
1995/10/09 | 544 | 544 | 541 | 544 | 6,000 |
1995/10/06 | 545 | 545 | 545 | 545 | 2,000 |
1995/10/05 | 555 | 555 | 550 | 550 | 10,000 |
1995/09/28 | 563 | 563 | 562 | 562 | 2,000 |
1995/09/26 | 551 | 551 | 551 | 551 | 1,000 |
1995/09/25 | 580 | 580 | 550 | 550 | 12,000 |
1995/09/22 | 580 | 580 | 580 | 580 | 1,000 |
1995/09/20 | 585 | 585 | 580 | 580 | 3,000 |
1995/09/19 | 599 | 599 | 580 | 580 | 3,000 |
1995/09/14 | 590 | 600 | 590 | 600 | 4,000 |
1995/09/13 | 575 | 600 | 575 | 600 | 16,000 |
1995/09/12 | 590 | 590 | 581 | 585 | 10,000 |
1995/09/11 | 600 | 600 | 600 | 600 | 5,000 |
1995/09/07 | 600 | 600 | 600 | 600 | 5,000 |
1995/09/06 | 610 | 610 | 610 | 610 | 2,000 |
1995/09/05 | 625 | 625 | 610 | 610 | 3,000 |
1995/09/04 | 630 | 635 | 630 | 635 | 3,000 |
1995/09/01 | 636 | 639 | 636 | 639 | 3,000 |
1995/08/31 | 648 | 648 | 635 | 641 | 22,000 |
1995/08/30 | 633 | 648 | 630 | 647 | 56,000 |
1995/08/29 | 610 | 635 | 610 | 635 | 50,000 |
1995/08/28 | 600 | 610 | 584 | 590 | 17,000 |
1995/08/25 | 613 | 613 | 610 | 610 | 3,000 |
1995/08/24 | 625 | 625 | 613 | 613 | 9,000 |
1995/08/23 | 635 | 636 | 620 | 630 | 22,000 |
1995/08/22 | 635 | 645 | 634 | 643 | 96,000 |
1995/08/21 | 633 | 635 | 618 | 625 | 61,000 |
1995/08/18 | 604 | 628 | 602 | 628 | 99,000 |
1995/08/17 | 615 | 618 | 601 | 601 | 73,000 |
1995/08/16 | 580 | 618 | 580 | 610 | 214,000 |
1995/08/14 | 585 | 585 | 578 | 578 | 21,000 |
1995/08/11 | 571 | 580 | 570 | 580 | 48,000 |
1995/08/09 | 574 | 574 | 570 | 570 | 6,000 |
1995/08/08 | 564 | 595 | 560 | 579 | 131,000 |
1995/08/07 | 548 | 564 | 548 | 559 | 47,000 |
1995/08/04 | 497 | 540 | 497 | 540 | 74,000 |
1995/08/03 | 500 | 500 | 498 | 498 | 5,000 |
1995/08/01 | 493 | 493 | 493 | 493 | 5,000 |
1995/07/27 | 508 | 508 | 508 | 508 | 3,000 |
1995/07/25 | 515 | 515 | 508 | 508 | 9,000 |
1995/07/24 | 503 | 515 | 503 | 515 | 12,000 |
1995/07/21 | 475 | 498 | 475 | 498 | 20,000 |
1995/07/20 | 494 | 494 | 475 | 475 | 22,000 |
1995/07/19 | 491 | 491 | 491 | 491 | 1,000 |
1995/07/18 | 486 | 486 | 486 | 486 | 2,000 |
1995/07/14 | 488 | 488 | 485 | 485 | 7,000 |
1995/07/13 | 495 | 495 | 488 | 488 | 5,000 |
1995/07/12 | 498 | 498 | 495 | 495 | 5,000 |
1995/07/11 | 505 | 505 | 495 | 495 | 3,000 |
1995/07/10 | 500 | 500 | 500 | 500 | 1,000 |
1995/07/07 | 475 | 489 | 475 | 489 | 13,000 |
1995/07/06 | 475 | 475 | 470 | 470 | 5,000 |
1995/06/30 | 475 | 475 | 475 | 475 | 1,000 |
1995/06/29 | 480 | 481 | 480 | 480 | 7,000 |
1995/06/28 | 480 | 480 | 480 | 480 | 2,000 |
1995/06/23 | 474 | 476 | 474 | 476 | 2,000 |
1995/06/22 | 477 | 477 | 474 | 474 | 2,000 |
1995/06/20 | 498 | 498 | 498 | 498 | 1,000 |
1995/06/15 | 474 | 474 | 474 | 474 | 1,000 |
1995/06/14 | 490 | 490 | 490 | 490 | 1,000 |
1995/06/13 | 499 | 499 | 499 | 499 | 1,000 |
1995/06/08 | 500 | 500 | 500 | 500 | 6,000 |
1995/06/07 | 500 | 500 | 500 | 500 | 3,000 |
1995/06/06 | 500 | 510 | 500 | 510 | 4,000 |
1995/06/02 | 495 | 500 | 495 | 500 | 8,000 |
1995/06/01 | 494 | 494 | 490 | 490 | 4,000 |
1995/05/30 | 495 | 495 | 485 | 485 | 5,000 |
1995/05/25 | 500 | 500 | 500 | 500 | 3,000 |
1995/05/24 | 505 | 505 | 500 | 500 | 2,000 |
1995/05/23 | 505 | 505 | 505 | 505 | 2,000 |
1995/05/22 | 505 | 505 | 505 | 505 | 2,000 |
1995/05/19 | 505 | 505 | 505 | 505 | 3,000 |
1995/05/18 | 510 | 510 | 500 | 506 | 26,000 |
1995/05/17 | 510 | 510 | 505 | 505 | 8,000 |
1995/05/16 | 510 | 510 | 506 | 510 | 15,000 |
1995/05/15 | 515 | 515 | 513 | 515 | 6,000 |
1995/05/12 | 504 | 515 | 504 | 510 | 47,000 |
1995/05/11 | 505 | 505 | 504 | 504 | 4,000 |
1995/05/10 | 510 | 510 | 510 | 510 | 2,000 |
1995/05/09 | 511 | 511 | 510 | 510 | 7,000 |
1995/05/08 | 511 | 511 | 510 | 511 | 6,000 |
1995/05/02 | 506 | 511 | 506 | 511 | 3,000 |
1995/04/28 | 511 | 511 | 506 | 506 | 6,000 |
1995/04/27 | 511 | 511 | 511 | 511 | 1,000 |
1995/04/26 | 510 | 514 | 510 | 510 | 8,000 |
1995/04/25 | 517 | 517 | 515 | 515 | 11,000 |
1995/04/24 | 525 | 525 | 521 | 521 | 6,000 |
1995/04/21 | 517 | 520 | 516 | 516 | 7,000 |
1995/04/20 | 514 | 515 | 514 | 515 | 12,000 |
1995/04/19 | 514 | 514 | 514 | 514 | 5,000 |
1995/04/18 | 514 | 514 | 514 | 514 | 2,000 |
1995/04/17 | 515 | 515 | 515 | 515 | 3,000 |
1995/04/14 | 510 | 520 | 510 | 517 | 11,000 |
1995/04/13 | 518 | 518 | 515 | 515 | 4,000 |
1995/04/12 | 515 | 518 | 515 | 518 | 28,000 |
1995/04/11 | 520 | 520 | 520 | 520 | 3,000 |
1995/04/10 | 520 | 520 | 520 | 520 | 2,000 |
1995/04/06 | 520 | 525 | 520 | 525 | 7,000 |
1995/04/05 | 525 | 530 | 521 | 530 | 13,000 |
1995/04/03 | 530 | 530 | 525 | 525 | 2,000 |
1995/03/31 | 550 | 550 | 545 | 545 | 4,000 |
1995/03/30 | 540 | 540 | 540 | 540 | 1,000 |
1995/03/29 | 550 | 550 | 550 | 550 | 2,000 |
1995/03/28 | 547 | 550 | 547 | 550 | 4,000 |
1995/03/27 | 547 | 547 | 547 | 547 | 2,000 |
1995/03/24 | 547 | 547 | 547 | 547 | 3,000 |
1995/03/23 | 550 | 550 | 550 | 550 | 1,000 |
1995/03/22 | 556 | 556 | 550 | 550 | 2,000 |
1995/03/20 | 556 | 556 | 556 | 556 | 2,000 |
1995/03/16 | 565 | 565 | 565 | 565 | 6,000 |
1995/03/15 | 575 | 575 | 575 | 575 | 3,000 |
1995/03/14 | 575 | 575 | 575 | 575 | 9,000 |
1995/03/13 | 578 | 579 | 575 | 575 | 5,000 |
1995/03/09 | 590 | 600 | 589 | 600 | 15,000 |
1995/03/08 | 570 | 570 | 570 | 570 | 15,000 |
1995/03/06 | 570 | 570 | 570 | 570 | 1,000 |
1995/03/03 | 570 | 570 | 570 | 570 | 7,000 |
1995/03/02 | 570 | 570 | 570 | 570 | 4,000 |
1995/03/01 | 570 | 570 | 570 | 570 | 2,000 |
1995/02/28 | 565 | 565 | 550 | 550 | 5,000 |
1995/02/27 | 570 | 570 | 570 | 570 | 1,000 |
1995/02/24 | 570 | 570 | 570 | 570 | 1,000 |
1995/02/23 | 570 | 570 | 570 | 570 | 2,000 |
1995/02/22 | 599 | 600 | 599 | 600 | 8,000 |
1995/02/21 | 599 | 599 | 599 | 599 | 1,000 |
1995/02/20 | 580 | 580 | 580 | 580 | 4,000 |
1995/02/16 | 580 | 580 | 580 | 580 | 1,000 |
1995/02/15 | 590 | 590 | 590 | 590 | 1,000 |
1995/02/14 | 590 | 600 | 590 | 600 | 3,000 |
1995/02/13 | 590 | 590 | 590 | 590 | 21,000 |
1995/02/10 | 592 | 592 | 590 | 590 | 5,000 |
1995/02/09 | 592 | 592 | 592 | 592 | 2,000 |
1995/02/08 | 590 | 600 | 590 | 600 | 11,000 |
1995/02/07 | 590 | 590 | 590 | 590 | 16,000 |
1995/02/06 | 590 | 590 | 590 | 590 | 6,000 |
1995/02/03 | 595 | 595 | 580 | 590 | 9,000 |
1995/02/02 | 600 | 600 | 600 | 600 | 2,000 |
1995/02/01 | 572 | 600 | 570 | 600 | 9,000 |
1995/01/31 | 576 | 580 | 573 | 573 | 11,000 |
1995/01/30 | 590 | 590 | 585 | 590 | 5,000 |
1995/01/27 | 600 | 600 | 590 | 590 | 12,000 |
1995/01/26 | 601 | 601 | 600 | 600 | 8,000 |
1995/01/25 | 610 | 612 | 600 | 600 | 18,000 |
1995/01/24 | 610 | 615 | 600 | 615 | 24,000 |
1995/01/23 | 626 | 626 | 615 | 615 | 33,000 |
1995/01/20 | 635 | 635 | 630 | 632 | 5,000 |
1995/01/19 | 635 | 635 | 635 | 635 | 10,000 |
1995/01/18 | 645 | 645 | 640 | 640 | 24,000 |
1995/01/13 | 669 | 669 | 650 | 650 | 7,000 |
1995/01/12 | 661 | 675 | 661 | 670 | 35,000 |
1995/01/11 | 651 | 660 | 650 | 660 | 14,000 |
1995/01/10 | 630 | 650 | 625 | 650 | 30,000 |
1995/01/09 | 610 | 630 | 610 | 630 | 23,000 |
1995/01/06 | 600 | 630 | 600 | 620 | 16,000 |
1995/01/05 | 600 | 600 | 600 | 600 | 5,000 |
1995/01/04 | 625 | 625 | 620 | 620 | 3,000 |