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 |
---|---|---|---|---|---|
1998/12/30 | 197 | 197 | 197 | 197 | 1,000 |
1998/12/29 | 210 | 210 | 210 | 210 | 8,000 |
1998/12/25 | 210 | 211 | 200 | 211 | 10,000 |
1998/12/24 | 200 | 200 | 199 | 199 | 3,000 |
1998/12/22 | 222 | 222 | 200 | 200 | 2,000 |
1998/12/21 | 180 | 197 | 180 | 197 | 6,000 |
1998/12/15 | 220 | 230 | 220 | 230 | 2,000 |
1998/12/11 | 222 | 222 | 222 | 222 | 4,000 |
1998/12/10 | 220 | 220 | 210 | 220 | 13,000 |
1998/12/09 | 220 | 220 | 220 | 220 | 4,000 |
1998/12/04 | 209 | 209 | 209 | 209 | 1,000 |
1998/12/02 | 210 | 210 | 209 | 209 | 4,000 |
1998/12/01 | 210 | 215 | 210 | 210 | 7,000 |
1998/11/30 | 221 | 221 | 215 | 215 | 23,000 |
1998/11/27 | 220 | 220 | 220 | 220 | 11,000 |
1998/11/26 | 213 | 213 | 213 | 213 | 1,000 |
1998/11/20 | 231 | 231 | 197 | 197 | 3,000 |
1998/11/16 | 190 | 190 | 190 | 190 | 1,000 |
1998/11/13 | 191 | 191 | 190 | 190 | 3,000 |
1998/11/12 | 191 | 191 | 191 | 191 | 1,000 |
1998/11/11 | 190 | 190 | 190 | 190 | 2,000 |
1998/11/10 | 190 | 190 | 190 | 190 | 1,000 |
1998/11/09 | 200 | 200 | 160 | 197 | 4,000 |
1998/11/06 | 200 | 200 | 200 | 200 | 1,000 |
1998/11/05 | 197 | 200 | 197 | 200 | 2,000 |
1998/10/30 | 200 | 200 | 200 | 200 | 1,000 |
1998/10/29 | 200 | 200 | 200 | 200 | 2,000 |
1998/10/28 | 197 | 197 | 197 | 197 | 2,000 |
1998/10/27 | 197 | 197 | 197 | 197 | 1,000 |
1998/10/26 | 197 | 197 | 197 | 197 | 4,000 |
1998/10/23 | 200 | 200 | 200 | 200 | 7,000 |
1998/10/22 | 190 | 190 | 190 | 190 | 1,000 |
1998/10/21 | 180 | 181 | 180 | 181 | 2,000 |
1998/10/20 | 186 | 186 | 186 | 186 | 2,000 |
1998/10/19 | 186 | 186 | 186 | 186 | 5,000 |
1998/10/16 | 186 | 186 | 186 | 186 | 2,000 |
1998/10/15 | 186 | 186 | 186 | 186 | 1,000 |
1998/10/14 | 186 | 186 | 186 | 186 | 3,000 |
1998/10/13 | 186 | 186 | 186 | 186 | 1,000 |
1998/10/12 | 190 | 190 | 190 | 190 | 2,000 |
1998/10/09 | 190 | 190 | 190 | 190 | 5,000 |
1998/10/08 | 192 | 192 | 190 | 190 | 5,000 |
1998/10/07 | 189 | 189 | 189 | 189 | 2,000 |
1998/10/06 | 190 | 190 | 190 | 190 | 1,000 |
1998/10/02 | 186 | 186 | 186 | 186 | 1,000 |
1998/10/01 | 206 | 206 | 185 | 185 | 17,000 |
1998/09/30 | 206 | 206 | 206 | 206 | 3,000 |
1998/09/29 | 206 | 210 | 190 | 210 | 16,000 |
1998/09/28 | 210 | 210 | 210 | 210 | 1,000 |
1998/09/25 | 204 | 204 | 204 | 204 | 1,000 |
1998/09/22 | 209 | 209 | 190 | 190 | 2,000 |
1998/09/21 | 205 | 205 | 204 | 204 | 3,000 |
1998/09/18 | 187 | 198 | 186 | 198 | 11,000 |
1998/09/17 | 211 | 211 | 180 | 180 | 8,000 |
1998/09/16 | 211 | 211 | 210 | 210 | 6,000 |
1998/09/14 | 210 | 210 | 210 | 210 | 4,000 |
1998/09/11 | 211 | 211 | 210 | 210 | 11,000 |
1998/09/10 | 220 | 220 | 220 | 220 | 6,000 |
1998/09/09 | 220 | 220 | 220 | 220 | 1,000 |
1998/09/07 | 217 | 220 | 210 | 220 | 8,000 |
1998/09/04 | 221 | 221 | 218 | 218 | 8,000 |
1998/09/03 | 220 | 222 | 217 | 222 | 40,000 |
1998/09/02 | 221 | 230 | 220 | 220 | 7,000 |
1998/09/01 | 210 | 210 | 210 | 210 | 2,000 |
1998/08/31 | 247 | 247 | 247 | 247 | 1,000 |
1998/08/28 | 245 | 248 | 245 | 248 | 4,000 |
1998/08/27 | 260 | 260 | 250 | 250 | 9,000 |
1998/08/26 | 255 | 260 | 255 | 260 | 5,000 |
1998/08/21 | 250 | 250 | 250 | 250 | 1,000 |
1998/08/20 | 280 | 280 | 250 | 250 | 2,000 |
1998/08/19 | 250 | 250 | 250 | 250 | 2,000 |
1998/08/17 | 250 | 250 | 250 | 250 | 3,000 |
1998/08/14 | 251 | 251 | 250 | 250 | 7,000 |
1998/08/13 | 252 | 252 | 250 | 250 | 13,000 |
1998/08/12 | 251 | 254 | 250 | 254 | 20,000 |
1998/08/11 | 252 | 252 | 252 | 252 | 64,000 |
1998/08/10 | 252 | 252 | 252 | 252 | 25,000 |
1998/08/07 | 250 | 250 | 250 | 250 | 1,000 |
1998/08/06 | 255 | 255 | 255 | 255 | 13,000 |
1998/08/05 | 255 | 255 | 255 | 255 | 2,000 |
1998/08/04 | 285 | 285 | 256 | 256 | 7,000 |
1998/08/03 | 280 | 280 | 280 | 280 | 3,000 |
1998/07/31 | 275 | 275 | 275 | 275 | 1,000 |
1998/07/30 | 275 | 275 | 275 | 275 | 2,000 |
1998/07/28 | 275 | 275 | 275 | 275 | 1,000 |
1998/07/27 | 270 | 275 | 270 | 275 | 6,000 |
1998/07/24 | 270 | 270 | 270 | 270 | 6,000 |
1998/07/23 | 270 | 270 | 270 | 270 | 1,000 |
1998/07/22 | 275 | 275 | 270 | 270 | 5,000 |
1998/07/21 | 275 | 275 | 275 | 275 | 2,000 |
1998/07/16 | 275 | 275 | 275 | 275 | 2,000 |
1998/07/15 | 263 | 275 | 263 | 275 | 3,000 |
1998/07/14 | 264 | 265 | 264 | 265 | 6,000 |
1998/07/13 | 261 | 261 | 261 | 261 | 3,000 |
1998/07/10 | 276 | 276 | 276 | 276 | 1,000 |
1998/07/09 | 276 | 276 | 276 | 276 | 1,000 |
1998/07/07 | 281 | 295 | 279 | 295 | 9,000 |
1998/07/03 | 270 | 272 | 270 | 272 | 3,000 |
1998/07/02 | 269 | 279 | 269 | 270 | 32,000 |
1998/07/01 | 264 | 269 | 264 | 269 | 4,000 |
1998/06/30 | 256 | 259 | 256 | 259 | 7,000 |
1998/06/26 | 241 | 241 | 241 | 241 | 4,000 |
1998/06/25 | 265 | 265 | 265 | 265 | 3,000 |
1998/06/24 | 250 | 265 | 250 | 265 | 10,000 |
1998/06/23 | 242 | 242 | 242 | 242 | 2,000 |
1998/06/22 | 265 | 265 | 237 | 240 | 4,000 |
1998/06/18 | 261 | 261 | 260 | 260 | 2,000 |
1998/06/17 | 250 | 250 | 250 | 250 | 1,000 |
1998/06/16 | 250 | 250 | 250 | 250 | 4,000 |
1998/06/15 | 250 | 250 | 250 | 250 | 1,000 |
1998/06/12 | 250 | 250 | 250 | 250 | 2,000 |
1998/06/11 | 260 | 260 | 255 | 255 | 9,000 |
1998/06/10 | 260 | 260 | 260 | 260 | 1,000 |
1998/06/09 | 262 | 262 | 260 | 260 | 6,000 |
1998/06/04 | 265 | 265 | 262 | 262 | 10,000 |
1998/06/03 | 270 | 270 | 265 | 265 | 2,000 |
1998/06/02 | 270 | 270 | 270 | 270 | 2,000 |
1998/06/01 | 276 | 276 | 270 | 270 | 4,000 |
1998/05/29 | 277 | 277 | 276 | 276 | 3,000 |
1998/05/28 | 276 | 277 | 276 | 276 | 9,000 |
1998/05/27 | 275 | 276 | 275 | 276 | 2,000 |
1998/05/26 | 275 | 275 | 275 | 275 | 1,000 |
1998/05/25 | 271 | 271 | 270 | 270 | 4,000 |
1998/05/22 | 270 | 270 | 270 | 270 | 1,000 |
1998/05/21 | 280 | 280 | 262 | 262 | 4,000 |
1998/05/20 | 261 | 261 | 261 | 261 | 3,000 |
1998/05/19 | 260 | 260 | 260 | 260 | 2,000 |
1998/05/15 | 270 | 270 | 250 | 260 | 12,000 |
1998/05/14 | 280 | 280 | 280 | 280 | 3,000 |
1998/05/13 | 275 | 275 | 275 | 275 | 1,000 |
1998/05/12 | 274 | 274 | 274 | 274 | 1,000 |
1998/05/11 | 270 | 270 | 270 | 270 | 1,000 |
1998/05/01 | 290 | 295 | 290 | 295 | 7,000 |
1998/04/30 | 290 | 290 | 290 | 290 | 4,000 |
1998/04/28 | 290 | 290 | 290 | 290 | 6,000 |
1998/04/27 | 295 | 295 | 295 | 295 | 6,000 |
1998/04/24 | 296 | 300 | 296 | 300 | 5,000 |
1998/04/21 | 311 | 311 | 281 | 281 | 7,000 |
1998/04/17 | 283 | 283 | 281 | 281 | 2,000 |
1998/04/16 | 281 | 281 | 281 | 281 | 1,000 |
1998/04/15 | 280 | 280 | 280 | 280 | 1,000 |
1998/04/14 | 300 | 300 | 300 | 300 | 2,000 |
1998/04/13 | 319 | 328 | 319 | 328 | 5,000 |
1998/04/10 | 305 | 310 | 305 | 310 | 2,000 |
1998/04/03 | 259 | 266 | 253 | 260 | 10,000 |
1998/04/01 | 287 | 287 | 285 | 285 | 2,000 |
1998/03/31 | 310 | 310 | 303 | 303 | 4,000 |
1998/03/30 | 320 | 325 | 310 | 310 | 14,000 |
1998/03/27 | 316 | 320 | 316 | 320 | 4,000 |
1998/03/25 | 306 | 316 | 306 | 316 | 5,000 |
1998/03/24 | 300 | 306 | 300 | 306 | 8,000 |
1998/03/23 | 305 | 310 | 305 | 306 | 7,000 |
1998/03/20 | 326 | 326 | 301 | 301 | 10,000 |
1998/03/19 | 324 | 324 | 324 | 324 | 10,000 |
1998/03/18 | 320 | 326 | 320 | 325 | 6,000 |
1998/03/17 | 320 | 320 | 320 | 320 | 6,000 |
1998/03/16 | 326 | 326 | 320 | 320 | 8,000 |
1998/03/13 | 327 | 330 | 326 | 326 | 7,000 |
1998/03/12 | 330 | 330 | 327 | 327 | 13,000 |
1998/03/11 | 330 | 330 | 330 | 330 | 9,000 |
1998/03/10 | 337 | 338 | 330 | 330 | 11,000 |
1998/03/09 | 346 | 346 | 337 | 337 | 7,000 |
1998/03/06 | 331 | 340 | 331 | 336 | 20,000 |
1998/03/05 | 368 | 368 | 345 | 345 | 36,000 |
1998/03/04 | 368 | 369 | 355 | 359 | 64,000 |
1998/03/03 | 360 | 380 | 360 | 370 | 312,000 |
1998/03/02 | 350 | 358 | 344 | 350 | 66,000 |
1998/02/27 | 315 | 345 | 315 | 345 | 117,000 |
1998/02/26 | 310 | 314 | 310 | 314 | 15,000 |
1998/02/25 | 285 | 285 | 285 | 285 | 9,000 |
1998/02/24 | 286 | 286 | 285 | 285 | 3,000 |
1998/02/23 | 286 | 286 | 286 | 286 | 7,000 |
1998/02/20 | 286 | 286 | 285 | 286 | 7,000 |
1998/02/19 | 290 | 290 | 286 | 286 | 5,000 |
1998/02/18 | 300 | 300 | 290 | 290 | 4,000 |
1998/02/17 | 301 | 301 | 290 | 299 | 24,000 |
1998/02/16 | 303 | 306 | 303 | 306 | 10,000 |
1998/02/13 | 325 | 325 | 316 | 316 | 19,000 |
1998/02/12 | 322 | 330 | 320 | 321 | 42,000 |
1998/02/10 | 300 | 320 | 300 | 317 | 58,000 |
1998/02/09 | 297 | 300 | 288 | 295 | 20,000 |
1998/02/06 | 294 | 294 | 286 | 286 | 10,000 |
1998/02/05 | 278 | 298 | 262 | 298 | 35,000 |
1998/02/04 | 278 | 280 | 278 | 278 | 9,000 |
1998/02/03 | 278 | 278 | 278 | 278 | 2,000 |
1998/02/02 | 265 | 265 | 263 | 263 | 2,000 |
1998/01/30 | 255 | 255 | 255 | 255 | 19,000 |
1998/01/29 | 309 | 309 | 295 | 295 | 7,000 |
1998/01/28 | 312 | 315 | 304 | 309 | 92,000 |
1998/01/27 | 275 | 303 | 275 | 297 | 189,000 |
1998/01/26 | 275 | 284 | 275 | 275 | 15,000 |
1998/01/23 | 260 | 269 | 260 | 269 | 49,000 |
1998/01/22 | 256 | 265 | 255 | 260 | 36,000 |
1998/01/21 | 239 | 250 | 239 | 250 | 19,000 |
1998/01/20 | 235 | 235 | 229 | 230 | 13,000 |
1998/01/19 | 225 | 225 | 218 | 225 | 24,000 |
1998/01/16 | 202 | 215 | 202 | 215 | 15,000 |
1998/01/14 | 190 | 197 | 190 | 197 | 11,000 |
1998/01/12 | 192 | 192 | 190 | 190 | 2,000 |
1998/01/09 | 190 | 193 | 185 | 193 | 53,000 |
1998/01/08 | 190 | 195 | 185 | 185 | 39,000 |
1998/01/07 | 185 | 185 | 185 | 185 | 20,000 |
1998/01/06 | 190 | 190 | 181 | 185 | 22,000 |
1998/01/05 | 195 | 195 | 188 | 190 | 5,000 |