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 |
---|---|---|---|---|---|
2007/12/28 | 293 | 293 | 293 | 293 | 2,000 |
2007/12/27 | 285 | 291 | 285 | 291 | 6,000 |
2007/12/26 | 290 | 290 | 290 | 290 | 2,000 |
2007/12/25 | 288 | 295 | 287 | 288 | 48,000 |
2007/12/21 | 285 | 285 | 280 | 283 | 21,000 |
2007/12/20 | 285 | 286 | 284 | 285 | 51,000 |
2007/12/19 | 300 | 300 | 288 | 288 | 43,000 |
2007/12/18 | 298 | 300 | 298 | 300 | 12,000 |
2007/12/17 | 306 | 306 | 301 | 301 | 31,000 |
2007/12/14 | 306 | 306 | 306 | 306 | 2,000 |
2007/12/13 | 307 | 307 | 307 | 307 | 1,000 |
2007/12/12 | 303 | 306 | 303 | 306 | 4,000 |
2007/12/11 | 303 | 305 | 303 | 303 | 29,000 |
2007/12/10 | 304 | 304 | 301 | 303 | 24,000 |
2007/12/07 | 306 | 306 | 305 | 305 | 4,000 |
2007/12/06 | 302 | 305 | 299 | 305 | 23,000 |
2007/12/05 | 304 | 304 | 302 | 302 | 5,000 |
2007/12/04 | 304 | 304 | 304 | 304 | 1,000 |
2007/12/03 | 312 | 312 | 303 | 308 | 27,000 |
2007/11/30 | 306 | 306 | 301 | 302 | 5,000 |
2007/11/29 | 304 | 305 | 296 | 302 | 12,000 |
2007/11/28 | 303 | 304 | 303 | 304 | 8,000 |
2007/11/27 | 300 | 300 | 300 | 300 | 3,000 |
2007/11/26 | 304 | 304 | 304 | 304 | 1,000 |
2007/11/22 | 308 | 308 | 307 | 307 | 7,000 |
2007/11/21 | 308 | 308 | 308 | 308 | 2,000 |
2007/11/20 | 310 | 310 | 293 | 306 | 6,000 |
2007/11/19 | 300 | 300 | 292 | 296 | 7,000 |
2007/11/16 | 307 | 309 | 305 | 305 | 6,000 |
2007/11/14 | 313 | 313 | 308 | 313 | 7,000 |
2007/11/13 | 314 | 319 | 286 | 319 | 26,000 |
2007/11/09 | 315 | 315 | 314 | 314 | 2,000 |
2007/11/08 | 320 | 320 | 320 | 320 | 1,000 |
2007/11/07 | 323 | 323 | 323 | 323 | 1,000 |
2007/11/06 | 321 | 321 | 321 | 321 | 1,000 |
2007/11/05 | 330 | 330 | 330 | 330 | 1,000 |
2007/11/02 | 322 | 322 | 322 | 322 | 2,000 |
2007/11/01 | 324 | 328 | 324 | 328 | 15,000 |
2007/10/31 | 328 | 328 | 323 | 323 | 38,000 |
2007/10/30 | 328 | 328 | 328 | 328 | 1,000 |
2007/10/29 | 329 | 330 | 325 | 327 | 12,000 |
2007/10/26 | 320 | 320 | 318 | 320 | 4,000 |
2007/10/25 | 323 | 326 | 318 | 318 | 26,000 |
2007/10/24 | 325 | 338 | 325 | 338 | 15,000 |
2007/10/23 | 318 | 318 | 318 | 318 | 1,000 |
2007/10/22 | 320 | 320 | 311 | 311 | 8,000 |
2007/10/19 | 330 | 333 | 330 | 333 | 4,000 |
2007/10/18 | 330 | 330 | 330 | 330 | 9,000 |
2007/10/17 | 335 | 336 | 330 | 330 | 8,000 |
2007/10/16 | 316 | 348 | 315 | 336 | 65,000 |
2007/10/15 | 316 | 316 | 315 | 315 | 3,000 |
2007/10/12 | 315 | 315 | 315 | 315 | 1,000 |
2007/10/11 | 318 | 318 | 315 | 315 | 3,000 |
2007/10/10 | 320 | 320 | 320 | 320 | 1,000 |
2007/10/09 | 312 | 312 | 312 | 312 | 4,000 |
2007/10/05 | 312 | 312 | 312 | 312 | 2,000 |
2007/10/04 | 315 | 320 | 315 | 315 | 11,000 |
2007/10/03 | 310 | 318 | 310 | 315 | 10,000 |
2007/10/02 | 310 | 312 | 310 | 312 | 6,000 |
2007/10/01 | 306 | 308 | 306 | 308 | 8,000 |
2007/09/28 | 307 | 307 | 305 | 305 | 8,000 |
2007/09/27 | 304 | 308 | 304 | 305 | 8,000 |
2007/09/26 | 302 | 304 | 300 | 302 | 13,000 |
2007/09/25 | 315 | 315 | 300 | 300 | 14,000 |
2007/09/21 | 309 | 309 | 306 | 306 | 15,000 |
2007/09/20 | 300 | 311 | 300 | 311 | 27,000 |
2007/09/19 | 301 | 303 | 298 | 303 | 14,000 |
2007/09/18 | 309 | 309 | 309 | 309 | 4,000 |
2007/09/14 | 319 | 319 | 310 | 317 | 7,000 |
2007/09/13 | 311 | 311 | 308 | 310 | 22,000 |
2007/09/12 | 314 | 314 | 312 | 312 | 4,000 |
2007/09/11 | 323 | 323 | 311 | 319 | 5,000 |
2007/09/10 | 325 | 326 | 325 | 325 | 4,000 |
2007/09/07 | 325 | 325 | 325 | 325 | 3,000 |
2007/09/06 | 329 | 335 | 325 | 325 | 7,000 |
2007/09/04 | 340 | 340 | 338 | 338 | 10,000 |
2007/09/03 | 344 | 344 | 343 | 343 | 9,000 |
2007/08/31 | 346 | 348 | 343 | 343 | 10,000 |
2007/08/30 | 350 | 350 | 350 | 350 | 26,000 |
2007/08/28 | 341 | 350 | 341 | 350 | 2,000 |
2007/08/27 | 350 | 350 | 350 | 350 | 3,000 |
2007/08/24 | 340 | 359 | 340 | 359 | 7,000 |
2007/08/23 | 325 | 337 | 325 | 337 | 85,000 |
2007/08/22 | 337 | 337 | 325 | 325 | 38,000 |
2007/08/21 | 333 | 334 | 333 | 334 | 21,000 |
2007/08/20 | 334 | 336 | 334 | 336 | 19,000 |
2007/08/17 | 335 | 337 | 327 | 337 | 9,000 |
2007/08/16 | 336 | 345 | 336 | 340 | 30,000 |
2007/08/15 | 345 | 345 | 345 | 345 | 2,000 |
2007/08/14 | 350 | 350 | 345 | 346 | 15,000 |
2007/08/13 | 348 | 348 | 343 | 343 | 4,000 |
2007/08/10 | 351 | 351 | 348 | 350 | 7,000 |
2007/08/09 | 360 | 361 | 356 | 356 | 16,000 |
2007/08/08 | 366 | 366 | 362 | 362 | 6,000 |
2007/08/07 | 369 | 369 | 368 | 368 | 11,000 |
2007/08/06 | 369 | 369 | 369 | 369 | 1,000 |
2007/08/02 | 374 | 374 | 374 | 374 | 1,000 |
2007/08/01 | 373 | 373 | 370 | 370 | 8,000 |
2007/07/31 | 376 | 376 | 374 | 374 | 37,000 |
2007/07/30 | 368 | 373 | 368 | 373 | 8,000 |
2007/07/27 | 372 | 372 | 365 | 372 | 18,000 |
2007/07/26 | 373 | 375 | 373 | 375 | 4,000 |
2007/07/25 | 374 | 374 | 369 | 374 | 21,000 |
2007/07/24 | 369 | 369 | 369 | 369 | 2,000 |
2007/07/23 | 367 | 367 | 362 | 362 | 18,000 |
2007/07/20 | 370 | 370 | 367 | 367 | 49,000 |
2007/07/19 | 369 | 370 | 369 | 370 | 37,000 |
2007/07/18 | 372 | 372 | 369 | 369 | 3,000 |
2007/07/17 | 369 | 370 | 369 | 370 | 28,000 |
2007/07/13 | 372 | 373 | 371 | 371 | 5,000 |
2007/07/12 | 377 | 377 | 377 | 377 | 2,000 |
2007/07/11 | 375 | 375 | 370 | 370 | 24,000 |
2007/07/10 | 377 | 380 | 377 | 380 | 33,000 |
2007/07/09 | 381 | 381 | 376 | 379 | 16,000 |
2007/07/06 | 381 | 381 | 381 | 381 | 2,000 |
2007/07/05 | 380 | 381 | 380 | 381 | 14,000 |
2007/07/04 | 388 | 388 | 388 | 388 | 1,000 |
2007/07/03 | 391 | 391 | 386 | 386 | 20,000 |
2007/07/02 | 380 | 385 | 380 | 382 | 16,000 |
2007/06/29 | 388 | 388 | 388 | 388 | 2,000 |
2007/06/28 | 380 | 380 | 380 | 380 | 8,000 |
2007/06/27 | 389 | 389 | 389 | 389 | 20,000 |
2007/06/25 | 389 | 389 | 389 | 389 | 26,000 |
2007/06/22 | 390 | 390 | 381 | 381 | 14,000 |
2007/06/21 | 390 | 390 | 390 | 390 | 1,000 |
2007/06/20 | 397 | 397 | 395 | 395 | 9,000 |
2007/06/19 | 397 | 399 | 396 | 397 | 27,000 |
2007/06/18 | 391 | 398 | 385 | 398 | 25,000 |
2007/06/15 | 380 | 395 | 380 | 386 | 13,000 |
2007/06/14 | 375 | 380 | 375 | 375 | 29,000 |
2007/06/13 | 377 | 385 | 377 | 385 | 2,000 |
2007/06/12 | 382 | 382 | 380 | 380 | 5,000 |
2007/06/11 | 380 | 380 | 380 | 380 | 1,000 |
2007/06/08 | 380 | 380 | 376 | 376 | 3,000 |
2007/06/07 | 380 | 380 | 380 | 380 | 4,000 |
2007/06/06 | 387 | 387 | 383 | 384 | 30,000 |
2007/06/05 | 375 | 384 | 375 | 384 | 15,000 |
2007/06/04 | 385 | 386 | 380 | 380 | 9,000 |
2007/06/01 | 375 | 380 | 375 | 380 | 8,000 |
2007/05/31 | 370 | 370 | 370 | 370 | 1,000 |
2007/05/30 | 370 | 370 | 370 | 370 | 1,000 |
2007/05/29 | 369 | 369 | 369 | 369 | 1,000 |
2007/05/28 | 371 | 371 | 371 | 371 | 2,000 |
2007/05/25 | 379 | 379 | 379 | 379 | 4,000 |
2007/05/24 | 366 | 370 | 366 | 370 | 4,000 |
2007/05/22 | 356 | 366 | 356 | 366 | 6,000 |
2007/05/21 | 365 | 365 | 365 | 365 | 1,000 |
2007/05/18 | 365 | 365 | 365 | 365 | 1,000 |
2007/05/17 | 355 | 369 | 355 | 365 | 16,000 |
2007/05/16 | 375 | 375 | 365 | 365 | 3,000 |
2007/05/15 | 385 | 385 | 375 | 375 | 14,000 |
2007/05/14 | 388 | 388 | 385 | 385 | 10,000 |
2007/05/11 | 396 | 396 | 386 | 387 | 20,000 |
2007/05/10 | 400 | 400 | 390 | 395 | 10,000 |
2007/05/09 | 400 | 401 | 400 | 401 | 2,000 |
2007/05/08 | 396 | 396 | 396 | 396 | 1,000 |
2007/05/07 | 399 | 400 | 399 | 400 | 6,000 |
2007/05/02 | 400 | 400 | 390 | 390 | 47,000 |
2007/04/27 | 400 | 400 | 400 | 400 | 6,000 |
2007/04/26 | 399 | 400 | 399 | 400 | 4,000 |
2007/04/25 | 400 | 400 | 390 | 390 | 6,000 |
2007/04/24 | 390 | 390 | 389 | 390 | 13,000 |
2007/04/23 | 384 | 390 | 384 | 390 | 3,000 |
2007/04/19 | 390 | 390 | 390 | 390 | 11,000 |
2007/04/18 | 392 | 392 | 392 | 392 | 1,000 |
2007/04/17 | 391 | 391 | 391 | 391 | 2,000 |
2007/04/16 | 391 | 391 | 391 | 391 | 2,000 |
2007/04/13 | 390 | 400 | 390 | 390 | 15,000 |
2007/04/10 | 391 | 393 | 390 | 390 | 3,000 |
2007/04/09 | 385 | 392 | 382 | 387 | 11,000 |
2007/04/06 | 398 | 398 | 395 | 395 | 10,000 |
2007/04/05 | 405 | 405 | 398 | 398 | 3,000 |
2007/04/04 | 400 | 404 | 397 | 404 | 3,000 |
2007/04/03 | 417 | 417 | 405 | 405 | 6,000 |
2007/03/30 | 420 | 420 | 414 | 415 | 4,000 |
2007/03/29 | 424 | 424 | 424 | 424 | 1,000 |
2007/03/27 | 426 | 426 | 426 | 426 | 1,000 |
2007/03/26 | 438 | 438 | 428 | 435 | 11,000 |
2007/03/23 | 437 | 438 | 431 | 435 | 25,000 |
2007/03/22 | 425 | 439 | 425 | 428 | 35,000 |
2007/03/20 | 426 | 426 | 424 | 425 | 5,000 |
2007/03/19 | 422 | 425 | 422 | 425 | 6,000 |
2007/03/16 | 422 | 422 | 422 | 422 | 1,000 |
2007/03/15 | 416 | 426 | 416 | 426 | 6,000 |
2007/03/14 | 411 | 416 | 411 | 416 | 3,000 |
2007/03/13 | 427 | 437 | 427 | 430 | 22,000 |
2007/03/12 | 421 | 430 | 421 | 429 | 5,000 |
2007/03/09 | 433 | 433 | 424 | 425 | 5,000 |
2007/03/08 | 427 | 428 | 422 | 428 | 7,000 |
2007/03/07 | 429 | 437 | 426 | 426 | 7,000 |
2007/03/06 | 420 | 423 | 419 | 423 | 20,000 |
2007/03/05 | 426 | 426 | 412 | 421 | 20,000 |
2007/03/02 | 422 | 425 | 420 | 421 | 21,000 |
2007/03/01 | 430 | 430 | 422 | 422 | 6,000 |
2007/02/28 | 429 | 430 | 418 | 424 | 47,000 |
2007/02/27 | 442 | 456 | 442 | 451 | 41,000 |
2007/02/26 | 442 | 457 | 440 | 457 | 89,000 |
2007/02/23 | 430 | 438 | 430 | 438 | 52,000 |
2007/02/22 | 426 | 430 | 425 | 429 | 43,000 |
2007/02/21 | 424 | 425 | 422 | 425 | 18,000 |
2007/02/20 | 420 | 426 | 420 | 425 | 27,000 |
2007/02/19 | 414 | 420 | 414 | 420 | 20,000 |
2007/02/16 | 419 | 420 | 414 | 414 | 24,000 |
2007/02/15 | 420 | 421 | 419 | 419 | 4,000 |
2007/02/14 | 417 | 424 | 417 | 424 | 3,000 |
2007/02/13 | 415 | 421 | 415 | 416 | 22,000 |
2007/02/09 | 414 | 417 | 413 | 417 | 23,000 |
2007/02/08 | 417 | 418 | 417 | 417 | 8,000 |
2007/02/07 | 419 | 419 | 419 | 419 | 3,000 |
2007/02/06 | 419 | 420 | 418 | 420 | 6,000 |
2007/02/05 | 420 | 420 | 420 | 420 | 1,000 |
2007/02/02 | 419 | 425 | 419 | 422 | 27,000 |
2007/02/01 | 416 | 416 | 416 | 416 | 8,000 |
2007/01/31 | 424 | 424 | 418 | 420 | 22,000 |
2007/01/30 | 423 | 425 | 420 | 420 | 8,000 |
2007/01/29 | 425 | 425 | 417 | 420 | 5,000 |
2007/01/26 | 421 | 421 | 420 | 420 | 14,000 |
2007/01/25 | 432 | 436 | 425 | 430 | 53,000 |
2007/01/24 | 426 | 433 | 426 | 430 | 30,000 |
2007/01/23 | 425 | 431 | 422 | 431 | 24,000 |
2007/01/22 | 418 | 438 | 418 | 428 | 72,000 |
2007/01/19 | 408 | 418 | 408 | 418 | 27,000 |
2007/01/18 | 407 | 407 | 407 | 407 | 2,000 |
2007/01/17 | 408 | 411 | 405 | 411 | 12,000 |
2007/01/16 | 408 | 411 | 408 | 410 | 13,000 |
2007/01/15 | 412 | 418 | 407 | 409 | 16,000 |
2007/01/12 | 405 | 412 | 400 | 410 | 20,000 |
2007/01/11 | 405 | 405 | 390 | 405 | 21,000 |
2007/01/10 | 410 | 410 | 404 | 404 | 10,000 |
2007/01/09 | 406 | 411 | 397 | 410 | 12,000 |
2007/01/05 | 411 | 412 | 408 | 411 | 25,000 |
2007/01/04 | 407 | 414 | 407 | 412 | 5,000 |