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 |
---|---|---|---|---|---|
1997/12/30 | 195 | 195 | 190 | 190 | 4,000 |
1997/12/29 | 190 | 191 | 190 | 190 | 33,000 |
1997/12/26 | 190 | 190 | 190 | 190 | 18,000 |
1997/12/25 | 185 | 190 | 185 | 190 | 46,000 |
1997/12/24 | 188 | 188 | 185 | 185 | 4,000 |
1997/12/22 | 191 | 192 | 190 | 190 | 19,000 |
1997/12/19 | 200 | 200 | 190 | 190 | 12,000 |
1997/12/18 | 206 | 207 | 200 | 201 | 49,000 |
1997/12/17 | 200 | 205 | 200 | 205 | 39,000 |
1997/12/16 | 205 | 207 | 200 | 200 | 10,000 |
1997/12/15 | 201 | 205 | 201 | 201 | 11,000 |
1997/12/12 | 215 | 215 | 200 | 201 | 56,000 |
1997/12/11 | 225 | 225 | 211 | 215 | 20,000 |
1997/12/10 | 229 | 230 | 220 | 220 | 5,000 |
1997/12/09 | 210 | 229 | 210 | 229 | 6,000 |
1997/12/08 | 221 | 221 | 211 | 215 | 5,000 |
1997/12/05 | 233 | 233 | 216 | 216 | 26,000 |
1997/12/04 | 238 | 238 | 235 | 235 | 19,000 |
1997/12/03 | 240 | 240 | 238 | 238 | 5,000 |
1997/12/02 | 238 | 240 | 238 | 240 | 3,000 |
1997/12/01 | 235 | 242 | 235 | 236 | 33,000 |
1997/11/28 | 235 | 235 | 235 | 235 | 3,000 |
1997/11/27 | 244 | 245 | 230 | 235 | 13,000 |
1997/11/26 | 245 | 249 | 242 | 245 | 26,000 |
1997/11/25 | 255 | 255 | 246 | 249 | 28,000 |
1997/11/21 | 260 | 264 | 258 | 260 | 15,000 |
1997/11/20 | 261 | 262 | 260 | 260 | 17,000 |
1997/11/19 | 264 | 264 | 264 | 264 | 9,000 |
1997/11/18 | 270 | 270 | 266 | 270 | 26,000 |
1997/11/17 | 268 | 268 | 260 | 264 | 26,000 |
1997/11/14 | 260 | 268 | 259 | 263 | 29,000 |
1997/11/13 | 265 | 265 | 260 | 260 | 8,000 |
1997/11/12 | 269 | 269 | 265 | 265 | 11,000 |
1997/11/11 | 259 | 269 | 259 | 269 | 3,000 |
1997/11/10 | 270 | 270 | 260 | 260 | 8,000 |
1997/11/07 | 280 | 280 | 270 | 270 | 5,000 |
1997/11/06 | 280 | 282 | 275 | 275 | 5,000 |
1997/11/05 | 287 | 287 | 282 | 282 | 16,000 |
1997/11/04 | 287 | 287 | 287 | 287 | 1,000 |
1997/10/31 | 282 | 282 | 282 | 282 | 3,000 |
1997/10/30 | 282 | 282 | 282 | 282 | 5,000 |
1997/10/29 | 282 | 282 | 282 | 282 | 7,000 |
1997/10/28 | 282 | 282 | 282 | 282 | 2,000 |
1997/10/24 | 286 | 286 | 282 | 282 | 12,000 |
1997/10/23 | 286 | 286 | 282 | 282 | 14,000 |
1997/10/22 | 290 | 290 | 285 | 286 | 13,000 |
1997/10/21 | 293 | 293 | 280 | 280 | 6,000 |
1997/10/17 | 280 | 285 | 270 | 285 | 15,000 |
1997/10/09 | 295 | 295 | 295 | 295 | 4,000 |
1997/10/08 | 290 | 290 | 290 | 290 | 2,000 |
1997/10/07 | 280 | 280 | 280 | 280 | 5,000 |
1997/10/06 | 270 | 270 | 265 | 265 | 6,000 |
1997/10/03 | 255 | 260 | 255 | 260 | 6,000 |
1997/10/02 | 255 | 255 | 251 | 255 | 8,000 |
1997/10/01 | 280 | 280 | 260 | 260 | 22,000 |
1997/09/30 | 280 | 280 | 279 | 280 | 13,000 |
1997/09/29 | 310 | 310 | 301 | 301 | 4,000 |
1997/09/25 | 321 | 321 | 319 | 319 | 10,000 |
1997/09/24 | 321 | 321 | 321 | 321 | 5,000 |
1997/09/22 | 330 | 330 | 321 | 321 | 17,000 |
1997/09/19 | 321 | 322 | 321 | 321 | 16,000 |
1997/09/18 | 347 | 347 | 321 | 321 | 10,000 |
1997/09/17 | 351 | 351 | 347 | 347 | 6,000 |
1997/09/16 | 351 | 351 | 351 | 351 | 3,000 |
1997/09/11 | 351 | 351 | 351 | 351 | 2,000 |
1997/09/10 | 372 | 372 | 372 | 372 | 1,000 |
1997/09/09 | 372 | 372 | 372 | 372 | 2,000 |
1997/09/08 | 370 | 372 | 370 | 372 | 5,000 |
1997/09/05 | 370 | 370 | 370 | 370 | 3,000 |
1997/09/04 | 372 | 373 | 370 | 370 | 24,000 |
1997/09/03 | 370 | 372 | 370 | 372 | 5,000 |
1997/09/01 | 363 | 363 | 350 | 350 | 10,000 |
1997/08/29 | 371 | 371 | 363 | 363 | 4,000 |
1997/08/28 | 372 | 372 | 372 | 372 | 21,000 |
1997/08/27 | 361 | 373 | 361 | 372 | 19,000 |
1997/08/26 | 370 | 370 | 370 | 370 | 3,000 |
1997/08/25 | 372 | 372 | 370 | 372 | 8,000 |
1997/08/22 | 372 | 372 | 372 | 372 | 3,000 |
1997/08/21 | 375 | 375 | 372 | 372 | 11,000 |
1997/08/20 | 375 | 375 | 366 | 370 | 24,000 |
1997/08/19 | 371 | 371 | 370 | 370 | 7,000 |
1997/08/15 | 372 | 375 | 370 | 370 | 11,000 |
1997/08/14 | 373 | 375 | 372 | 372 | 15,000 |
1997/08/13 | 375 | 375 | 371 | 375 | 26,000 |
1997/08/12 | 380 | 380 | 378 | 378 | 6,000 |
1997/08/11 | 383 | 383 | 380 | 380 | 8,000 |
1997/08/08 | 395 | 395 | 395 | 395 | 2,000 |
1997/08/07 | 395 | 400 | 395 | 400 | 4,000 |
1997/08/06 | 410 | 410 | 410 | 410 | 13,000 |
1997/08/05 | 410 | 410 | 404 | 410 | 12,000 |
1997/08/04 | 410 | 410 | 410 | 410 | 6,000 |
1997/08/01 | 422 | 422 | 410 | 410 | 12,000 |
1997/07/31 | 425 | 425 | 425 | 425 | 1,000 |
1997/07/30 | 425 | 425 | 425 | 425 | 5,000 |
1997/07/29 | 425 | 430 | 425 | 426 | 25,000 |
1997/07/28 | 425 | 425 | 425 | 425 | 1,000 |
1997/07/25 | 420 | 420 | 420 | 420 | 2,000 |
1997/07/24 | 418 | 418 | 418 | 418 | 2,000 |
1997/07/23 | 429 | 430 | 418 | 418 | 7,000 |
1997/07/22 | 431 | 431 | 430 | 430 | 2,000 |
1997/07/18 | 430 | 435 | 430 | 435 | 6,000 |
1997/07/17 | 432 | 432 | 430 | 430 | 5,000 |
1997/07/16 | 435 | 435 | 433 | 433 | 4,000 |
1997/07/15 | 445 | 446 | 445 | 445 | 11,000 |
1997/07/14 | 453 | 453 | 445 | 445 | 6,000 |
1997/07/11 | 438 | 443 | 438 | 443 | 9,000 |
1997/07/10 | 437 | 438 | 437 | 438 | 2,000 |
1997/07/09 | 447 | 447 | 447 | 447 | 2,000 |
1997/07/08 | 451 | 451 | 447 | 447 | 16,000 |
1997/07/07 | 461 | 461 | 450 | 450 | 8,000 |
1997/07/04 | 461 | 461 | 461 | 461 | 2,000 |
1997/07/03 | 470 | 470 | 470 | 470 | 1,000 |
1997/07/02 | 470 | 470 | 470 | 470 | 5,000 |
1997/07/01 | 472 | 472 | 470 | 470 | 5,000 |
1997/06/30 | 483 | 483 | 483 | 483 | 10,000 |
1997/06/27 | 485 | 485 | 485 | 485 | 9,000 |
1997/06/26 | 485 | 488 | 485 | 485 | 76,000 |
1997/06/25 | 466 | 466 | 466 | 466 | 2,000 |
1997/06/24 | 472 | 472 | 463 | 463 | 5,000 |
1997/06/20 | 474 | 474 | 462 | 470 | 23,000 |
1997/06/19 | 490 | 490 | 475 | 475 | 11,000 |
1997/06/18 | 489 | 490 | 489 | 489 | 23,000 |
1997/06/17 | 490 | 490 | 489 | 489 | 6,000 |
1997/06/13 | 499 | 500 | 491 | 491 | 13,000 |
1997/06/12 | 490 | 495 | 490 | 495 | 13,000 |
1997/06/11 | 482 | 500 | 480 | 500 | 7,000 |
1997/06/10 | 482 | 483 | 480 | 480 | 22,000 |
1997/06/09 | 487 | 487 | 483 | 483 | 3,000 |
1997/06/06 | 510 | 515 | 491 | 491 | 56,000 |
1997/06/05 | 455 | 530 | 455 | 518 | 325,000 |
1997/06/04 | 460 | 460 | 450 | 450 | 17,000 |
1997/06/03 | 440 | 455 | 440 | 455 | 15,000 |
1997/06/02 | 441 | 442 | 441 | 442 | 2,000 |
1997/05/30 | 441 | 441 | 441 | 441 | 1,000 |
1997/05/29 | 450 | 450 | 445 | 445 | 2,000 |
1997/05/28 | 440 | 440 | 440 | 440 | 3,000 |
1997/05/27 | 451 | 451 | 450 | 450 | 6,000 |
1997/05/26 | 457 | 457 | 450 | 450 | 6,000 |
1997/05/22 | 465 | 465 | 457 | 457 | 2,000 |
1997/05/21 | 465 | 465 | 456 | 457 | 27,000 |
1997/05/20 | 479 | 479 | 471 | 471 | 10,000 |
1997/05/19 | 474 | 475 | 470 | 475 | 30,000 |
1997/05/16 | 475 | 480 | 463 | 471 | 45,000 |
1997/05/15 | 443 | 470 | 443 | 470 | 103,000 |
1997/05/14 | 450 | 450 | 442 | 442 | 14,000 |
1997/05/13 | 441 | 445 | 440 | 442 | 11,000 |
1997/05/12 | 447 | 447 | 430 | 430 | 5,000 |
1997/05/09 | 450 | 460 | 449 | 449 | 5,000 |
1997/05/08 | 450 | 450 | 450 | 450 | 1,000 |
1997/05/07 | 451 | 455 | 447 | 455 | 6,000 |
1997/05/06 | 444 | 457 | 444 | 450 | 8,000 |
1997/05/02 | 440 | 445 | 427 | 437 | 14,000 |
1997/05/01 | 434 | 440 | 430 | 438 | 12,000 |
1997/04/30 | 424 | 424 | 423 | 424 | 8,000 |
1997/04/28 | 432 | 432 | 424 | 424 | 6,000 |
1997/04/25 | 432 | 432 | 428 | 432 | 12,000 |
1997/04/23 | 431 | 432 | 431 | 432 | 4,000 |
1997/04/22 | 439 | 449 | 439 | 440 | 13,000 |
1997/04/21 | 434 | 434 | 428 | 428 | 11,000 |
1997/04/18 | 406 | 432 | 406 | 432 | 7,000 |
1997/04/17 | 401 | 403 | 401 | 401 | 8,000 |
1997/04/16 | 400 | 400 | 396 | 396 | 8,000 |
1997/04/15 | 380 | 390 | 371 | 390 | 18,000 |
1997/04/14 | 410 | 410 | 380 | 380 | 37,000 |
1997/04/11 | 423 | 423 | 390 | 410 | 31,000 |
1997/04/10 | 449 | 449 | 420 | 428 | 8,000 |
1997/04/09 | 452 | 455 | 430 | 449 | 26,000 |
1997/04/08 | 459 | 460 | 452 | 459 | 19,000 |
1997/04/07 | 494 | 494 | 461 | 468 | 47,000 |
1997/04/04 | 513 | 513 | 490 | 494 | 48,000 |
1997/04/03 | 522 | 536 | 499 | 504 | 108,000 |
1997/04/02 | 520 | 559 | 516 | 532 | 317,000 |
1997/04/01 | 467 | 520 | 466 | 520 | 93,000 |
1997/03/31 | 460 | 479 | 460 | 471 | 68,000 |
1997/03/28 | 434 | 434 | 434 | 434 | 47,000 |
1997/03/27 | 434 | 434 | 434 | 434 | 2,000 |
1997/03/26 | 435 | 435 | 434 | 434 | 2,000 |
1997/03/25 | 446 | 450 | 431 | 433 | 7,000 |
1997/03/24 | 450 | 450 | 446 | 446 | 7,000 |
1997/03/21 | 449 | 450 | 449 | 450 | 10,000 |
1997/03/19 | 449 | 450 | 449 | 449 | 815,000 |
1997/03/18 | 450 | 450 | 449 | 449 | 82,000 |
1997/03/17 | 450 | 450 | 450 | 450 | 2,000 |
1997/03/14 | 450 | 450 | 450 | 450 | 1,000 |
1997/03/13 | 451 | 451 | 450 | 450 | 4,000 |
1997/03/12 | 469 | 469 | 465 | 465 | 4,000 |
1997/03/10 | 473 | 473 | 470 | 470 | 2,000 |
1997/03/07 | 460 | 480 | 460 | 480 | 9,000 |
1997/03/06 | 455 | 455 | 450 | 450 | 5,000 |
1997/03/04 | 455 | 456 | 455 | 455 | 7,000 |
1997/02/26 | 450 | 450 | 450 | 450 | 2,000 |
1997/02/25 | 447 | 447 | 447 | 447 | 1,000 |
1997/02/24 | 460 | 460 | 447 | 447 | 8,000 |
1997/02/21 | 442 | 442 | 440 | 442 | 22,000 |
1997/02/20 | 440 | 440 | 438 | 440 | 21,000 |
1997/02/19 | 436 | 436 | 436 | 436 | 10,000 |
1997/02/18 | 439 | 440 | 439 | 439 | 19,000 |
1997/02/17 | 435 | 440 | 435 | 435 | 6,000 |
1997/02/14 | 435 | 435 | 434 | 435 | 12,000 |
1997/02/13 | 425 | 430 | 425 | 430 | 10,000 |
1997/02/12 | 420 | 420 | 420 | 420 | 6,000 |
1997/02/10 | 425 | 425 | 420 | 420 | 5,000 |
1997/02/07 | 425 | 433 | 420 | 420 | 18,000 |
1997/02/06 | 430 | 430 | 425 | 425 | 9,000 |
1997/02/05 | 439 | 439 | 435 | 435 | 8,000 |
1997/02/04 | 440 | 445 | 439 | 439 | 24,000 |
1997/01/31 | 435 | 438 | 435 | 438 | 3,000 |
1997/01/30 | 431 | 432 | 431 | 432 | 6,000 |
1997/01/29 | 430 | 435 | 430 | 431 | 5,000 |
1997/01/28 | 445 | 445 | 431 | 431 | 6,000 |
1997/01/27 | 450 | 450 | 445 | 445 | 7,000 |
1997/01/24 | 450 | 450 | 450 | 450 | 1,000 |
1997/01/23 | 450 | 450 | 450 | 450 | 1,000 |
1997/01/22 | 460 | 460 | 450 | 450 | 3,000 |
1997/01/21 | 460 | 461 | 451 | 451 | 5,000 |
1997/01/20 | 460 | 460 | 460 | 460 | 1,000 |
1997/01/17 | 460 | 460 | 460 | 460 | 1,000 |
1997/01/16 | 450 | 460 | 450 | 450 | 5,000 |
1997/01/14 | 449 | 450 | 449 | 450 | 5,000 |
1997/01/13 | 425 | 425 | 425 | 425 | 5,000 |
1997/01/10 | 425 | 436 | 410 | 410 | 29,000 |
1997/01/09 | 451 | 451 | 425 | 425 | 12,000 |
1997/01/08 | 490 | 490 | 460 | 460 | 15,000 |
1997/01/07 | 490 | 490 | 490 | 490 | 4,000 |
1997/01/06 | 488 | 488 | 488 | 488 | 7,000 |