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 |
---|---|---|---|---|---|
2003/12/30 | 229 | 229 | 225 | 225 | 7,000 |
2003/12/29 | 225 | 227 | 224 | 227 | 10,000 |
2003/12/26 | 223 | 227 | 222 | 222 | 11,000 |
2003/12/25 | 215 | 223 | 215 | 223 | 21,000 |
2003/12/24 | 215 | 215 | 215 | 215 | 8,000 |
2003/12/22 | 217 | 219 | 212 | 212 | 17,000 |
2003/12/19 | 215 | 219 | 215 | 219 | 4,000 |
2003/12/18 | 217 | 217 | 215 | 215 | 6,000 |
2003/12/17 | 217 | 217 | 217 | 217 | 19,000 |
2003/12/16 | 216 | 217 | 216 | 217 | 9,000 |
2003/12/15 | 219 | 219 | 217 | 217 | 6,000 |
2003/12/12 | 219 | 219 | 214 | 214 | 3,000 |
2003/12/11 | 214 | 214 | 214 | 214 | 1,000 |
2003/12/10 | 221 | 221 | 216 | 216 | 12,000 |
2003/12/09 | 222 | 222 | 221 | 221 | 12,000 |
2003/12/08 | 224 | 224 | 222 | 222 | 2,000 |
2003/12/05 | 224 | 224 | 223 | 223 | 3,000 |
2003/12/04 | 224 | 225 | 224 | 224 | 9,000 |
2003/12/03 | 225 | 225 | 224 | 224 | 5,000 |
2003/12/02 | 223 | 227 | 223 | 225 | 17,000 |
2003/12/01 | 222 | 222 | 220 | 220 | 4,000 |
2003/11/28 | 225 | 225 | 223 | 223 | 4,000 |
2003/11/27 | 227 | 227 | 216 | 217 | 19,000 |
2003/11/26 | 225 | 225 | 222 | 222 | 11,000 |
2003/11/25 | 226 | 227 | 222 | 222 | 14,000 |
2003/11/21 | 210 | 220 | 210 | 220 | 19,000 |
2003/11/20 | 206 | 211 | 206 | 210 | 20,000 |
2003/11/19 | 216 | 217 | 211 | 211 | 18,000 |
2003/11/18 | 226 | 226 | 212 | 214 | 31,000 |
2003/11/17 | 239 | 239 | 226 | 231 | 12,000 |
2003/11/14 | 241 | 241 | 241 | 241 | 3,000 |
2003/11/13 | 243 | 243 | 241 | 241 | 7,000 |
2003/11/12 | 244 | 244 | 244 | 244 | 1,000 |
2003/11/11 | 249 | 249 | 241 | 241 | 15,000 |
2003/11/10 | 249 | 249 | 249 | 249 | 2,000 |
2003/11/07 | 249 | 249 | 249 | 249 | 3,000 |
2003/11/06 | 247 | 250 | 247 | 250 | 11,000 |
2003/11/05 | 251 | 253 | 250 | 252 | 16,000 |
2003/11/04 | 253 | 254 | 251 | 251 | 6,000 |
2003/10/31 | 255 | 258 | 252 | 252 | 5,000 |
2003/10/30 | 252 | 255 | 252 | 253 | 7,000 |
2003/10/29 | 257 | 257 | 248 | 249 | 16,000 |
2003/10/28 | 255 | 256 | 253 | 256 | 6,000 |
2003/10/27 | 247 | 247 | 247 | 247 | 4,000 |
2003/10/24 | 258 | 258 | 252 | 252 | 8,000 |
2003/10/23 | 259 | 264 | 251 | 260 | 38,000 |
2003/10/22 | 262 | 265 | 259 | 264 | 29,000 |
2003/10/21 | 265 | 265 | 262 | 262 | 21,000 |
2003/10/20 | 258 | 263 | 258 | 262 | 20,000 |
2003/10/17 | 259 | 260 | 257 | 260 | 20,000 |
2003/10/16 | 257 | 260 | 257 | 260 | 13,000 |
2003/10/15 | 261 | 261 | 258 | 258 | 19,000 |
2003/10/14 | 266 | 266 | 249 | 260 | 127,000 |
2003/10/10 | 260 | 266 | 260 | 266 | 13,000 |
2003/10/09 | 264 | 264 | 255 | 258 | 21,000 |
2003/10/08 | 266 | 266 | 262 | 265 | 25,000 |
2003/10/07 | 263 | 269 | 263 | 268 | 54,000 |
2003/10/06 | 255 | 260 | 253 | 259 | 37,000 |
2003/10/03 | 245 | 252 | 245 | 246 | 14,000 |
2003/10/02 | 242 | 249 | 242 | 244 | 8,000 |
2003/10/01 | 249 | 249 | 242 | 242 | 12,000 |
2003/09/30 | 243 | 243 | 243 | 243 | 4,000 |
2003/09/29 | 242 | 246 | 242 | 243 | 6,000 |
2003/09/26 | 246 | 246 | 240 | 241 | 17,000 |
2003/09/25 | 245 | 245 | 241 | 241 | 11,000 |
2003/09/24 | 245 | 250 | 245 | 248 | 3,000 |
2003/09/22 | 242 | 250 | 241 | 245 | 13,000 |
2003/09/19 | 245 | 245 | 240 | 240 | 7,000 |
2003/09/18 | 251 | 251 | 247 | 249 | 10,000 |
2003/09/17 | 253 | 255 | 250 | 250 | 18,000 |
2003/09/16 | 244 | 250 | 243 | 250 | 25,000 |
2003/09/12 | 240 | 242 | 240 | 240 | 5,000 |
2003/09/11 | 244 | 249 | 240 | 240 | 11,000 |
2003/09/10 | 240 | 242 | 240 | 242 | 3,000 |
2003/09/09 | 242 | 242 | 237 | 237 | 12,000 |
2003/09/08 | 242 | 242 | 242 | 242 | 2,000 |
2003/09/05 | 244 | 245 | 242 | 242 | 8,000 |
2003/09/04 | 241 | 241 | 241 | 241 | 6,000 |
2003/09/03 | 245 | 245 | 242 | 242 | 4,000 |
2003/09/02 | 240 | 240 | 240 | 240 | 1,000 |
2003/09/01 | 243 | 245 | 243 | 245 | 2,000 |
2003/08/29 | 244 | 244 | 240 | 241 | 4,000 |
2003/08/28 | 243 | 244 | 240 | 240 | 8,000 |
2003/08/27 | 245 | 245 | 241 | 241 | 9,000 |
2003/08/26 | 245 | 245 | 245 | 245 | 19,000 |
2003/08/25 | 242 | 245 | 242 | 245 | 10,000 |
2003/08/22 | 241 | 241 | 240 | 240 | 8,000 |
2003/08/21 | 245 | 250 | 245 | 250 | 9,000 |
2003/08/20 | 245 | 245 | 243 | 245 | 5,000 |
2003/08/19 | 241 | 244 | 239 | 240 | 7,000 |
2003/08/18 | 238 | 240 | 238 | 238 | 11,000 |
2003/08/15 | 240 | 240 | 234 | 240 | 16,000 |
2003/08/14 | 235 | 235 | 232 | 233 | 13,000 |
2003/08/13 | 228 | 228 | 228 | 228 | 2,000 |
2003/08/12 | 224 | 232 | 224 | 232 | 17,000 |
2003/08/11 | 228 | 238 | 228 | 238 | 4,000 |
2003/08/08 | 230 | 230 | 230 | 230 | 3,000 |
2003/08/07 | 232 | 232 | 230 | 230 | 9,000 |
2003/08/06 | 231 | 231 | 231 | 231 | 5,000 |
2003/08/05 | 239 | 240 | 239 | 240 | 12,000 |
2003/08/04 | 231 | 240 | 231 | 240 | 6,000 |
2003/08/01 | 239 | 239 | 239 | 239 | 1,000 |
2003/07/31 | 240 | 240 | 235 | 235 | 13,000 |
2003/07/30 | 229 | 229 | 228 | 228 | 3,000 |
2003/07/29 | 238 | 238 | 234 | 234 | 7,000 |
2003/07/28 | 238 | 239 | 238 | 238 | 6,000 |
2003/07/25 | 230 | 234 | 230 | 234 | 19,000 |
2003/07/24 | 220 | 225 | 218 | 225 | 5,000 |
2003/07/23 | 226 | 227 | 226 | 227 | 2,000 |
2003/07/22 | 220 | 220 | 220 | 220 | 10,000 |
2003/07/18 | 219 | 220 | 219 | 220 | 9,000 |
2003/07/17 | 232 | 232 | 217 | 218 | 31,000 |
2003/07/16 | 235 | 235 | 232 | 232 | 3,000 |
2003/07/15 | 235 | 235 | 235 | 235 | 1,000 |
2003/07/14 | 240 | 242 | 240 | 242 | 7,000 |
2003/07/11 | 241 | 241 | 230 | 230 | 24,000 |
2003/07/10 | 257 | 257 | 241 | 245 | 22,000 |
2003/07/09 | 245 | 264 | 245 | 252 | 16,000 |
2003/07/08 | 250 | 250 | 244 | 245 | 19,000 |
2003/07/07 | 248 | 256 | 243 | 255 | 14,000 |
2003/07/04 | 254 | 264 | 254 | 263 | 12,000 |
2003/07/03 | 274 | 274 | 259 | 266 | 31,000 |
2003/07/02 | 258 | 272 | 255 | 272 | 72,000 |
2003/07/01 | 260 | 260 | 252 | 253 | 14,000 |
2003/06/30 | 272 | 272 | 260 | 261 | 27,000 |
2003/06/27 | 277 | 281 | 270 | 272 | 56,000 |
2003/06/26 | 259 | 275 | 259 | 273 | 131,000 |
2003/06/25 | 247 | 257 | 245 | 250 | 48,000 |
2003/06/24 | 246 | 247 | 241 | 241 | 23,000 |
2003/06/23 | 233 | 255 | 232 | 255 | 27,000 |
2003/06/20 | 248 | 248 | 248 | 248 | 1,000 |
2003/06/19 | 252 | 252 | 244 | 244 | 5,000 |
2003/06/18 | 251 | 253 | 241 | 251 | 59,000 |
2003/06/17 | 251 | 256 | 244 | 255 | 54,000 |
2003/06/16 | 260 | 260 | 242 | 242 | 31,000 |
2003/06/13 | 240 | 260 | 240 | 256 | 91,000 |
2003/06/12 | 240 | 244 | 240 | 243 | 18,000 |
2003/06/11 | 239 | 240 | 238 | 240 | 26,000 |
2003/06/10 | 228 | 239 | 228 | 239 | 2,000 |
2003/06/09 | 234 | 240 | 233 | 233 | 20,000 |
2003/06/06 | 235 | 246 | 235 | 239 | 21,000 |
2003/06/05 | 248 | 250 | 243 | 246 | 24,000 |
2003/06/04 | 237 | 249 | 227 | 248 | 72,000 |
2003/06/03 | 242 | 242 | 236 | 240 | 17,000 |
2003/06/02 | 225 | 244 | 225 | 244 | 70,000 |
2003/05/30 | 227 | 227 | 221 | 225 | 15,000 |
2003/05/29 | 222 | 230 | 222 | 229 | 19,000 |
2003/05/28 | 220 | 235 | 218 | 230 | 69,000 |
2003/05/27 | 217 | 222 | 217 | 221 | 26,000 |
2003/05/26 | 215 | 217 | 213 | 215 | 24,000 |
2003/05/23 | 207 | 224 | 204 | 219 | 37,000 |
2003/05/22 | 202 | 203 | 202 | 203 | 3,000 |
2003/05/21 | 211 | 211 | 210 | 211 | 10,000 |
2003/05/20 | 206 | 211 | 201 | 211 | 5,000 |
2003/05/19 | 205 | 210 | 205 | 210 | 19,000 |
2003/05/16 | 206 | 220 | 206 | 220 | 141,000 |
2003/05/15 | 203 | 209 | 199 | 201 | 33,000 |
2003/05/14 | 189 | 203 | 189 | 203 | 35,000 |
2003/05/13 | 190 | 190 | 190 | 190 | 2,000 |
2003/05/12 | 192 | 192 | 190 | 190 | 2,000 |
2003/05/07 | 193 | 193 | 193 | 193 | 1,000 |
2003/05/06 | 194 | 194 | 194 | 194 | 5,000 |
2003/05/02 | 188 | 190 | 188 | 190 | 5,000 |
2003/05/01 | 189 | 189 | 189 | 189 | 1,000 |
2003/04/28 | 185 | 188 | 185 | 185 | 4,000 |
2003/04/25 | 190 | 190 | 189 | 189 | 12,000 |
2003/04/23 | 187 | 187 | 187 | 187 | 1,000 |
2003/04/22 | 186 | 190 | 186 | 190 | 4,000 |
2003/04/18 | 183 | 183 | 183 | 183 | 1,000 |
2003/04/16 | 180 | 180 | 180 | 180 | 16,000 |
2003/04/15 | 184 | 184 | 184 | 184 | 1,000 |
2003/04/10 | 182 | 182 | 181 | 182 | 7,000 |
2003/04/09 | 181 | 181 | 181 | 181 | 2,000 |
2003/04/08 | 182 | 182 | 181 | 181 | 8,000 |
2003/04/07 | 182 | 182 | 182 | 182 | 4,000 |
2003/04/04 | 181 | 181 | 181 | 181 | 1,000 |
2003/04/03 | 183 | 184 | 183 | 184 | 2,000 |
2003/04/02 | 180 | 180 | 180 | 180 | 1,000 |
2003/04/01 | 178 | 178 | 178 | 178 | 2,000 |
2003/03/31 | 195 | 195 | 195 | 195 | 3,000 |
2003/03/28 | 195 | 195 | 195 | 195 | 3,000 |
2003/03/27 | 194 | 194 | 194 | 194 | 4,000 |
2003/03/26 | 193 | 193 | 193 | 193 | 5,000 |
2003/03/25 | 197 | 204 | 197 | 200 | 26,000 |
2003/03/24 | 192 | 192 | 192 | 192 | 2,000 |
2003/03/20 | 195 | 195 | 195 | 195 | 1,000 |
2003/03/19 | 189 | 189 | 189 | 189 | 8,000 |
2003/03/18 | 190 | 190 | 189 | 190 | 8,000 |
2003/03/14 | 190 | 190 | 190 | 190 | 2,000 |
2003/03/13 | 190 | 190 | 190 | 190 | 2,000 |
2003/03/12 | 189 | 189 | 189 | 189 | 5,000 |
2003/03/11 | 185 | 188 | 185 | 188 | 2,000 |
2003/03/10 | 187 | 187 | 187 | 187 | 2,000 |
2003/03/07 | 191 | 191 | 190 | 190 | 7,000 |
2003/03/06 | 191 | 191 | 191 | 191 | 5,000 |
2003/03/05 | 192 | 192 | 190 | 190 | 7,000 |
2003/03/04 | 190 | 190 | 190 | 190 | 3,000 |
2003/02/28 | 196 | 196 | 196 | 196 | 3,000 |
2003/02/27 | 196 | 196 | 196 | 196 | 5,000 |
2003/02/25 | 199 | 202 | 195 | 198 | 17,000 |
2003/02/24 | 195 | 195 | 195 | 195 | 1,000 |
2003/02/21 | 198 | 200 | 198 | 200 | 6,000 |
2003/02/20 | 196 | 196 | 195 | 195 | 4,000 |
2003/02/19 | 200 | 200 | 200 | 200 | 6,000 |
2003/02/18 | 203 | 203 | 200 | 200 | 7,000 |
2003/02/17 | 202 | 211 | 202 | 205 | 26,000 |
2003/02/14 | 195 | 205 | 195 | 204 | 42,000 |
2003/02/13 | 185 | 186 | 185 | 186 | 3,000 |
2003/02/12 | 180 | 186 | 180 | 183 | 7,000 |
2003/02/10 | 181 | 181 | 179 | 180 | 3,000 |
2003/02/06 | 176 | 176 | 176 | 176 | 1,000 |
2003/02/05 | 185 | 185 | 175 | 175 | 12,000 |
2003/02/04 | 180 | 180 | 179 | 179 | 4,000 |
2003/02/03 | 179 | 179 | 179 | 179 | 2,000 |
2003/01/31 | 179 | 179 | 179 | 179 | 3,000 |
2003/01/30 | 177 | 177 | 177 | 177 | 2,000 |
2003/01/29 | 181 | 183 | 180 | 183 | 9,000 |
2003/01/28 | 182 | 182 | 182 | 182 | 2,000 |
2003/01/27 | 185 | 185 | 184 | 185 | 11,000 |
2003/01/24 | 185 | 185 | 185 | 185 | 3,000 |
2003/01/22 | 182 | 182 | 180 | 180 | 7,000 |
2003/01/21 | 185 | 187 | 185 | 187 | 3,000 |
2003/01/20 | 183 | 183 | 183 | 183 | 1,000 |
2003/01/17 | 182 | 182 | 180 | 182 | 5,000 |
2003/01/16 | 180 | 180 | 180 | 180 | 3,000 |
2003/01/15 | 175 | 180 | 175 | 180 | 8,000 |
2003/01/14 | 175 | 175 | 175 | 175 | 1,000 |
2003/01/08 | 175 | 175 | 173 | 173 | 4,000 |
2003/01/07 | 177 | 177 | 177 | 177 | 1,000 |
2003/01/06 | 180 | 180 | 180 | 180 | 4,000 |