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 |
---|---|---|---|---|---|
2002/12/30 | 179 | 179 | 178 | 178 | 3,000 |
2002/12/27 | 176 | 176 | 175 | 175 | 3,000 |
2002/12/26 | 173 | 175 | 173 | 175 | 10,000 |
2002/12/25 | 168 | 173 | 163 | 173 | 19,000 |
2002/12/24 | 163 | 165 | 161 | 165 | 16,000 |
2002/12/20 | 164 | 165 | 164 | 165 | 9,000 |
2002/12/19 | 169 | 169 | 163 | 163 | 9,000 |
2002/12/18 | 165 | 165 | 161 | 161 | 26,000 |
2002/12/17 | 170 | 170 | 165 | 165 | 8,000 |
2002/12/16 | 168 | 168 | 168 | 168 | 5,000 |
2002/12/13 | 165 | 165 | 163 | 163 | 3,000 |
2002/12/12 | 167 | 167 | 167 | 167 | 2,000 |
2002/12/11 | 171 | 171 | 171 | 171 | 2,000 |
2002/12/10 | 170 | 173 | 170 | 173 | 8,000 |
2002/12/09 | 171 | 175 | 170 | 175 | 8,000 |
2002/12/05 | 175 | 175 | 175 | 175 | 8,000 |
2002/12/04 | 175 | 175 | 170 | 174 | 14,000 |
2002/12/03 | 175 | 175 | 175 | 175 | 5,000 |
2002/12/02 | 173 | 173 | 173 | 173 | 1,000 |
2002/11/29 | 175 | 175 | 171 | 172 | 10,000 |
2002/11/28 | 176 | 177 | 171 | 175 | 20,000 |
2002/11/27 | 172 | 175 | 172 | 175 | 3,000 |
2002/11/26 | 172 | 172 | 171 | 172 | 5,000 |
2002/11/25 | 168 | 168 | 168 | 168 | 1,000 |
2002/11/22 | 165 | 166 | 165 | 166 | 24,000 |
2002/11/21 | 163 | 163 | 163 | 163 | 2,000 |
2002/11/20 | 165 | 167 | 163 | 163 | 10,000 |
2002/11/19 | 167 | 167 | 167 | 167 | 2,000 |
2002/11/18 | 167 | 168 | 167 | 168 | 12,000 |
2002/11/15 | 168 | 171 | 168 | 171 | 4,000 |
2002/11/14 | 168 | 168 | 168 | 168 | 6,000 |
2002/11/11 | 171 | 171 | 168 | 168 | 2,000 |
2002/11/08 | 170 | 170 | 170 | 170 | 1,000 |
2002/11/07 | 173 | 173 | 173 | 173 | 3,000 |
2002/11/06 | 174 | 174 | 174 | 174 | 2,000 |
2002/11/05 | 173 | 174 | 173 | 173 | 5,000 |
2002/11/01 | 173 | 173 | 173 | 173 | 2,000 |
2002/10/31 | 174 | 174 | 174 | 174 | 4,000 |
2002/10/29 | 176 | 179 | 170 | 174 | 19,000 |
2002/10/28 | 161 | 170 | 160 | 170 | 40,000 |
2002/10/25 | 165 | 165 | 161 | 161 | 23,000 |
2002/10/24 | 162 | 165 | 162 | 165 | 20,000 |
2002/10/23 | 165 | 167 | 165 | 165 | 16,000 |
2002/10/22 | 169 | 169 | 164 | 166 | 19,000 |
2002/10/21 | 164 | 164 | 162 | 162 | 5,000 |
2002/10/18 | 165 | 165 | 162 | 162 | 12,000 |
2002/10/17 | 160 | 161 | 160 | 161 | 11,000 |
2002/10/16 | 165 | 165 | 160 | 160 | 14,000 |
2002/10/15 | 159 | 164 | 159 | 159 | 5,000 |
2002/10/11 | 159 | 160 | 156 | 158 | 16,000 |
2002/10/10 | 160 | 160 | 158 | 158 | 14,000 |
2002/10/08 | 158 | 158 | 158 | 158 | 1,000 |
2002/10/07 | 171 | 171 | 166 | 166 | 10,000 |
2002/10/04 | 170 | 172 | 170 | 172 | 21,000 |
2002/10/03 | 175 | 175 | 174 | 174 | 13,000 |
2002/10/02 | 176 | 176 | 174 | 175 | 14,000 |
2002/10/01 | 175 | 176 | 175 | 175 | 12,000 |
2002/09/30 | 189 | 189 | 189 | 189 | 4,000 |
2002/09/27 | 179 | 180 | 179 | 180 | 5,000 |
2002/09/26 | 187 | 187 | 187 | 187 | 2,000 |
2002/09/25 | 187 | 187 | 187 | 187 | 7,000 |
2002/09/24 | 180 | 187 | 180 | 187 | 3,000 |
2002/09/20 | 185 | 185 | 185 | 185 | 1,000 |
2002/09/19 | 184 | 188 | 178 | 179 | 23,000 |
2002/09/18 | 170 | 175 | 170 | 175 | 4,000 |
2002/09/17 | 170 | 170 | 170 | 170 | 5,000 |
2002/09/12 | 170 | 170 | 170 | 170 | 4,000 |
2002/09/11 | 166 | 170 | 166 | 170 | 4,000 |
2002/09/10 | 170 | 172 | 170 | 172 | 11,000 |
2002/09/09 | 171 | 171 | 170 | 170 | 4,000 |
2002/09/06 | 174 | 174 | 171 | 171 | 6,000 |
2002/09/05 | 174 | 175 | 174 | 175 | 4,000 |
2002/09/03 | 180 | 180 | 180 | 180 | 6,000 |
2002/09/02 | 181 | 181 | 180 | 180 | 6,000 |
2002/08/30 | 182 | 182 | 181 | 181 | 2,000 |
2002/08/29 | 185 | 185 | 185 | 185 | 2,000 |
2002/08/28 | 187 | 187 | 187 | 187 | 1,000 |
2002/08/27 | 185 | 187 | 185 | 187 | 4,000 |
2002/08/26 | 185 | 185 | 185 | 185 | 8,000 |
2002/08/23 | 182 | 185 | 182 | 185 | 6,000 |
2002/08/22 | 181 | 182 | 181 | 182 | 7,000 |
2002/08/21 | 182 | 182 | 181 | 181 | 11,000 |
2002/08/20 | 185 | 185 | 184 | 184 | 10,000 |
2002/08/19 | 184 | 185 | 183 | 183 | 7,000 |
2002/08/16 | 184 | 184 | 184 | 184 | 2,000 |
2002/08/15 | 184 | 184 | 184 | 184 | 1,000 |
2002/08/13 | 185 | 185 | 185 | 185 | 4,000 |
2002/08/09 | 185 | 185 | 184 | 185 | 15,000 |
2002/08/05 | 191 | 192 | 191 | 191 | 4,000 |
2002/07/30 | 199 | 199 | 199 | 199 | 8,000 |
2002/07/29 | 198 | 198 | 198 | 198 | 5,000 |
2002/07/26 | 198 | 198 | 198 | 198 | 4,000 |
2002/07/25 | 195 | 195 | 195 | 195 | 4,000 |
2002/07/24 | 190 | 190 | 187 | 187 | 2,000 |
2002/07/22 | 198 | 198 | 188 | 188 | 2,000 |
2002/07/19 | 187 | 187 | 187 | 187 | 7,000 |
2002/07/18 | 187 | 187 | 187 | 187 | 1,000 |
2002/07/15 | 198 | 198 | 198 | 198 | 1,000 |
2002/07/12 | 201 | 201 | 201 | 201 | 2,000 |
2002/07/11 | 204 | 204 | 204 | 204 | 4,000 |
2002/07/10 | 202 | 203 | 202 | 203 | 3,000 |
2002/07/09 | 200 | 202 | 200 | 202 | 13,000 |
2002/07/08 | 198 | 200 | 198 | 200 | 15,000 |
2002/07/05 | 190 | 195 | 190 | 195 | 2,000 |
2002/07/02 | 184 | 184 | 184 | 184 | 2,000 |
2002/07/01 | 194 | 194 | 194 | 194 | 3,000 |
2002/06/27 | 194 | 194 | 194 | 194 | 5,000 |
2002/06/26 | 194 | 194 | 194 | 194 | 8,000 |
2002/06/25 | 190 | 194 | 190 | 194 | 7,000 |
2002/06/21 | 182 | 182 | 182 | 182 | 1,000 |
2002/06/20 | 186 | 186 | 181 | 181 | 7,000 |
2002/06/18 | 189 | 189 | 186 | 186 | 3,000 |
2002/06/17 | 195 | 195 | 195 | 195 | 1,000 |
2002/06/10 | 189 | 189 | 189 | 189 | 5,000 |
2002/06/06 | 194 | 194 | 194 | 194 | 2,000 |
2002/05/31 | 194 | 194 | 194 | 194 | 1,000 |
2002/05/30 | 192 | 192 | 192 | 192 | 1,000 |
2002/05/29 | 193 | 193 | 193 | 193 | 1,000 |
2002/05/27 | 200 | 200 | 189 | 199 | 31,000 |
2002/05/24 | 195 | 200 | 195 | 200 | 10,000 |
2002/05/21 | 195 | 195 | 187 | 187 | 5,000 |
2002/05/20 | 188 | 188 | 188 | 188 | 1,000 |
2002/05/17 | 187 | 197 | 187 | 197 | 2,000 |
2002/05/15 | 185 | 185 | 185 | 185 | 1,000 |
2002/05/14 | 184 | 184 | 183 | 183 | 2,000 |
2002/05/13 | 184 | 184 | 184 | 184 | 1,000 |
2002/05/10 | 186 | 186 | 186 | 186 | 1,000 |
2002/05/08 | 185 | 185 | 185 | 185 | 1,000 |
2002/04/30 | 200 | 200 | 188 | 191 | 9,000 |
2002/04/26 | 198 | 200 | 198 | 200 | 7,000 |
2002/04/25 | 194 | 196 | 194 | 196 | 14,000 |
2002/04/24 | 193 | 193 | 191 | 191 | 9,000 |
2002/04/23 | 192 | 192 | 192 | 192 | 2,000 |
2002/04/22 | 190 | 190 | 190 | 190 | 2,000 |
2002/04/15 | 190 | 190 | 188 | 188 | 2,000 |
2002/04/12 | 190 | 190 | 190 | 190 | 1,000 |
2002/04/11 | 190 | 190 | 190 | 190 | 2,000 |
2002/04/10 | 192 | 192 | 192 | 192 | 1,000 |
2002/04/09 | 197 | 197 | 192 | 192 | 10,000 |
2002/04/08 | 197 | 197 | 197 | 197 | 1,000 |
2002/04/02 | 195 | 195 | 195 | 195 | 3,000 |
2002/03/27 | 210 | 210 | 210 | 210 | 4,000 |
2002/03/26 | 203 | 210 | 203 | 210 | 11,000 |
2002/03/25 | 205 | 211 | 205 | 210 | 9,000 |
2002/03/22 | 205 | 205 | 205 | 205 | 8,000 |
2002/03/20 | 211 | 211 | 205 | 205 | 6,000 |
2002/03/19 | 200 | 208 | 200 | 208 | 4,000 |
2002/03/18 | 193 | 193 | 192 | 192 | 4,000 |
2002/03/15 | 195 | 195 | 191 | 191 | 9,000 |
2002/03/12 | 195 | 195 | 195 | 195 | 1,000 |
2002/03/11 | 192 | 200 | 192 | 200 | 2,000 |
2002/03/07 | 189 | 189 | 189 | 189 | 2,000 |
2002/03/06 | 192 | 192 | 188 | 191 | 13,000 |
2002/03/05 | 191 | 191 | 191 | 191 | 2,000 |
2002/03/04 | 188 | 188 | 188 | 188 | 4,000 |
2002/02/27 | 205 | 205 | 205 | 205 | 4,000 |
2002/02/25 | 200 | 205 | 200 | 205 | 11,000 |
2002/02/21 | 200 | 200 | 200 | 200 | 2,000 |
2002/02/20 | 198 | 198 | 198 | 198 | 2,000 |
2002/02/19 | 200 | 200 | 200 | 200 | 10,000 |
2002/02/07 | 186 | 186 | 183 | 183 | 5,000 |
2002/02/01 | 185 | 185 | 185 | 185 | 1,000 |
2002/01/31 | 184 | 184 | 184 | 184 | 2,000 |
2002/01/30 | 200 | 204 | 200 | 204 | 6,000 |
2002/01/29 | 200 | 200 | 200 | 200 | 3,000 |
2002/01/28 | 195 | 195 | 195 | 195 | 1,000 |
2002/01/25 | 190 | 190 | 190 | 190 | 4,000 |
2002/01/21 | 181 | 182 | 181 | 182 | 6,000 |
2002/01/16 | 181 | 181 | 181 | 181 | 2,000 |
2002/01/15 | 183 | 183 | 182 | 183 | 3,000 |