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 |
|---|---|---|---|---|---|
| 2008/12/30 | 176 | 188 | 176 | 188 | 42,000 |
| 2008/12/29 | 178 | 184 | 171 | 171 | 17,000 |
| 2008/12/25 | 175 | 175 | 172 | 172 | 13,000 |
| 2008/12/24 | 169 | 172 | 169 | 172 | 8,000 |
| 2008/12/22 | 169 | 169 | 169 | 169 | 5,000 |
| 2008/12/19 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/12/18 | 165 | 170 | 165 | 170 | 6,000 |
| 2008/12/17 | 172 | 172 | 168 | 170 | 14,000 |
| 2008/12/16 | 172 | 172 | 172 | 172 | 2,000 |
| 2008/12/15 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/12/12 | 175 | 175 | 171 | 171 | 9,000 |
| 2008/12/11 | 176 | 176 | 176 | 176 | 2,000 |
| 2008/12/10 | 176 | 176 | 175 | 175 | 2,000 |
| 2008/12/08 | 188 | 188 | 186 | 186 | 23,000 |
| 2008/12/05 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/12/04 | 170 | 170 | 167 | 167 | 8,000 |
| 2008/12/03 | 170 | 173 | 170 | 173 | 11,000 |
| 2008/12/02 | 169 | 169 | 169 | 169 | 1,000 |
| 2008/12/01 | 174 | 174 | 174 | 174 | 5,000 |
| 2008/11/28 | 180 | 180 | 175 | 175 | 7,000 |
| 2008/11/26 | 184 | 188 | 170 | 175 | 7,000 |
| 2008/11/25 | 173 | 175 | 173 | 175 | 12,000 |
| 2008/11/21 | 170 | 170 | 161 | 168 | 15,000 |
| 2008/11/17 | 175 | 180 | 175 | 180 | 3,000 |
| 2008/11/14 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/11/13 | 177 | 178 | 175 | 175 | 9,000 |
| 2008/11/12 | 177 | 178 | 177 | 178 | 4,000 |
| 2008/11/10 | 178 | 178 | 178 | 178 | 2,000 |
| 2008/11/07 | 176 | 177 | 175 | 177 | 6,000 |
| 2008/11/06 | 188 | 188 | 185 | 185 | 3,000 |
| 2008/11/05 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/11/04 | 180 | 185 | 180 | 185 | 2,000 |
| 2008/10/31 | 183 | 183 | 182 | 182 | 13,000 |
| 2008/10/30 | 177 | 177 | 177 | 177 | 2,000 |
| 2008/10/29 | 172 | 172 | 171 | 171 | 3,000 |
| 2008/10/28 | 162 | 162 | 159 | 159 | 13,000 |
| 2008/10/27 | 168 | 173 | 168 | 168 | 5,000 |
| 2008/10/24 | 185 | 185 | 171 | 171 | 19,000 |
| 2008/10/23 | 170 | 180 | 170 | 180 | 8,000 |
| 2008/10/22 | 177 | 179 | 177 | 177 | 8,000 |
| 2008/10/21 | 174 | 180 | 174 | 177 | 11,000 |
| 2008/10/20 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/10/17 | 163 | 168 | 163 | 165 | 3,000 |
| 2008/10/16 | 170 | 170 | 162 | 162 | 9,000 |
| 2008/10/14 | 167 | 180 | 167 | 180 | 14,000 |
| 2008/10/10 | 160 | 160 | 155 | 157 | 21,000 |
| 2008/10/09 | 153 | 164 | 153 | 161 | 21,000 |
| 2008/10/08 | 160 | 161 | 155 | 155 | 53,000 |
| 2008/10/07 | 170 | 170 | 160 | 161 | 41,000 |
| 2008/10/06 | 196 | 196 | 170 | 170 | 16,000 |
| 2008/10/03 | 200 | 200 | 196 | 196 | 5,000 |
| 2008/10/02 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/10/01 | 210 | 214 | 205 | 214 | 6,000 |
| 2008/09/30 | 216 | 216 | 200 | 216 | 22,000 |
| 2008/09/26 | 220 | 222 | 216 | 216 | 23,000 |
| 2008/09/25 | 223 | 223 | 223 | 223 | 9,000 |
| 2008/09/24 | 217 | 217 | 217 | 217 | 10,000 |
| 2008/09/22 | 215 | 215 | 214 | 214 | 3,000 |
| 2008/09/19 | 219 | 220 | 216 | 217 | 12,000 |
| 2008/09/18 | 216 | 216 | 216 | 216 | 1,000 |
| 2008/09/17 | 221 | 222 | 213 | 221 | 15,000 |
| 2008/09/16 | 219 | 219 | 212 | 216 | 15,000 |
| 2008/09/12 | 225 | 225 | 224 | 224 | 3,000 |
| 2008/09/11 | 222 | 222 | 222 | 222 | 1,000 |
| 2008/09/09 | 226 | 235 | 225 | 235 | 23,000 |
| 2008/09/08 | 226 | 228 | 226 | 226 | 29,000 |
| 2008/09/05 | 227 | 228 | 225 | 225 | 15,000 |
| 2008/09/04 | 230 | 232 | 230 | 230 | 11,000 |
| 2008/09/03 | 233 | 233 | 230 | 232 | 5,000 |
| 2008/09/02 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/09/01 | 230 | 236 | 230 | 236 | 4,000 |
| 2008/08/29 | 243 | 243 | 239 | 239 | 7,000 |
| 2008/08/28 | 238 | 238 | 238 | 238 | 2,000 |
| 2008/08/27 | 235 | 235 | 231 | 231 | 9,000 |
| 2008/08/25 | 237 | 237 | 232 | 237 | 10,000 |
| 2008/08/22 | 234 | 234 | 231 | 232 | 11,000 |
| 2008/08/19 | 239 | 239 | 236 | 238 | 11,000 |
| 2008/08/15 | 240 | 240 | 237 | 238 | 10,000 |
| 2008/08/14 | 244 | 244 | 243 | 243 | 3,000 |
| 2008/08/12 | 245 | 247 | 245 | 247 | 5,000 |
| 2008/08/11 | 248 | 250 | 247 | 250 | 8,000 |
| 2008/08/08 | 246 | 246 | 246 | 246 | 1,000 |
| 2008/08/05 | 251 | 251 | 248 | 248 | 7,000 |
| 2008/07/31 | 260 | 260 | 251 | 251 | 20,000 |
| 2008/07/30 | 257 | 257 | 255 | 255 | 6,000 |
| 2008/07/29 | 256 | 256 | 256 | 256 | 1,000 |
| 2008/07/25 | 258 | 258 | 255 | 255 | 24,000 |
| 2008/07/24 | 251 | 251 | 251 | 251 | 6,000 |
| 2008/07/23 | 257 | 257 | 248 | 248 | 3,000 |
| 2008/07/22 | 252 | 252 | 252 | 252 | 5,000 |
| 2008/07/18 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/07/16 | 254 | 254 | 251 | 251 | 2,000 |
| 2008/07/15 | 252 | 257 | 252 | 257 | 2,000 |
| 2008/07/14 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/07/10 | 251 | 251 | 243 | 246 | 4,000 |
| 2008/07/08 | 251 | 251 | 251 | 251 | 12,000 |
| 2008/07/04 | 255 | 255 | 255 | 255 | 2,000 |
| 2008/07/03 | 260 | 260 | 255 | 255 | 2,000 |
| 2008/07/02 | 262 | 262 | 257 | 257 | 20,000 |
| 2008/06/30 | 257 | 257 | 257 | 257 | 3,000 |
| 2008/06/27 | 255 | 255 | 253 | 253 | 6,000 |
| 2008/06/26 | 256 | 256 | 256 | 256 | 1,000 |
| 2008/06/25 | 259 | 259 | 255 | 256 | 10,000 |
| 2008/06/24 | 253 | 254 | 253 | 254 | 16,000 |
| 2008/06/23 | 256 | 256 | 253 | 253 | 12,000 |
| 2008/06/20 | 255 | 255 | 255 | 255 | 9,000 |
| 2008/06/19 | 256 | 256 | 256 | 256 | 9,000 |
| 2008/06/18 | 253 | 258 | 253 | 258 | 20,000 |
| 2008/06/17 | 258 | 258 | 257 | 258 | 6,000 |
| 2008/06/16 | 257 | 260 | 257 | 260 | 2,000 |
| 2008/06/13 | 261 | 261 | 257 | 257 | 3,000 |
| 2008/06/12 | 262 | 262 | 262 | 262 | 1,000 |
| 2008/06/11 | 257 | 258 | 257 | 258 | 3,000 |
| 2008/06/10 | 260 | 262 | 260 | 260 | 9,000 |
| 2008/06/09 | 261 | 261 | 253 | 260 | 26,000 |
| 2008/06/06 | 264 | 267 | 262 | 262 | 36,000 |
| 2008/06/05 | 259 | 264 | 259 | 261 | 10,000 |
| 2008/06/04 | 258 | 259 | 257 | 258 | 14,000 |
| 2008/06/02 | 259 | 260 | 257 | 257 | 13,000 |
| 2008/05/30 | 261 | 261 | 258 | 258 | 8,000 |
| 2008/05/29 | 256 | 257 | 256 | 257 | 4,000 |
| 2008/05/28 | 257 | 257 | 254 | 254 | 4,000 |
| 2008/05/27 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/05/26 | 257 | 257 | 256 | 256 | 3,000 |
| 2008/05/23 | 261 | 261 | 261 | 261 | 6,000 |
| 2008/05/22 | 257 | 257 | 256 | 257 | 7,000 |
| 2008/05/21 | 258 | 258 | 257 | 257 | 2,000 |
| 2008/05/20 | 258 | 258 | 257 | 257 | 7,000 |
| 2008/05/19 | 255 | 259 | 255 | 258 | 10,000 |
| 2008/05/16 | 258 | 262 | 256 | 256 | 23,000 |
| 2008/05/15 | 254 | 258 | 254 | 258 | 18,000 |
| 2008/05/13 | 259 | 259 | 254 | 254 | 6,000 |
| 2008/05/12 | 258 | 258 | 258 | 258 | 1,000 |
| 2008/05/09 | 254 | 255 | 254 | 254 | 3,000 |
| 2008/05/08 | 257 | 257 | 254 | 254 | 4,000 |
| 2008/05/07 | 257 | 258 | 257 | 258 | 5,000 |
| 2008/05/02 | 255 | 255 | 250 | 250 | 9,000 |
| 2008/05/01 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/04/30 | 257 | 258 | 250 | 250 | 12,000 |
| 2008/04/28 | 252 | 252 | 252 | 252 | 6,000 |
| 2008/04/25 | 253 | 254 | 253 | 253 | 10,000 |
| 2008/04/21 | 246 | 246 | 246 | 246 | 1,000 |
| 2008/04/18 | 241 | 245 | 240 | 245 | 3,000 |
| 2008/04/15 | 248 | 255 | 248 | 255 | 4,000 |
| 2008/04/11 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/04/10 | 245 | 245 | 231 | 241 | 12,000 |
| 2008/04/09 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/04/07 | 250 | 254 | 250 | 254 | 11,000 |
| 2008/04/04 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/04/02 | 253 | 253 | 250 | 250 | 11,000 |
| 2008/04/01 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/03/31 | 250 | 250 | 250 | 250 | 19,000 |
| 2008/03/28 | 245 | 250 | 245 | 250 | 4,000 |
| 2008/03/27 | 238 | 245 | 238 | 245 | 6,000 |
| 2008/03/26 | 248 | 248 | 243 | 243 | 2,000 |
| 2008/03/25 | 263 | 264 | 257 | 258 | 37,000 |
| 2008/03/24 | 252 | 261 | 250 | 257 | 44,000 |
| 2008/03/21 | 242 | 265 | 242 | 255 | 29,000 |
| 2008/03/19 | 239 | 244 | 239 | 239 | 63,000 |
| 2008/03/18 | 227 | 243 | 227 | 237 | 248,000 |
| 2008/03/17 | 237 | 241 | 229 | 232 | 90,000 |
| 2008/03/14 | 245 | 253 | 242 | 242 | 62,000 |
| 2008/03/13 | 252 | 252 | 245 | 245 | 55,000 |
| 2008/03/12 | 266 | 272 | 258 | 258 | 43,000 |
| 2008/03/11 | 251 | 268 | 241 | 260 | 79,000 |
| 2008/03/10 | 291 | 291 | 286 | 286 | 10,000 |
| 2008/03/07 | 295 | 295 | 295 | 295 | 8,000 |
| 2008/03/06 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/03/05 | 293 | 303 | 293 | 298 | 5,000 |
| 2008/03/04 | 295 | 305 | 295 | 300 | 3,000 |
| 2008/03/03 | 309 | 309 | 293 | 300 | 12,000 |
| 2008/02/29 | 317 | 317 | 312 | 312 | 4,000 |
| 2008/02/27 | 312 | 313 | 312 | 312 | 4,000 |
| 2008/02/26 | 310 | 310 | 310 | 310 | 4,000 |
| 2008/02/25 | 310 | 310 | 303 | 310 | 19,000 |
| 2008/02/22 | 298 | 305 | 298 | 305 | 5,000 |
| 2008/02/21 | 295 | 304 | 295 | 303 | 15,000 |
| 2008/02/20 | 309 | 311 | 300 | 300 | 21,000 |
| 2008/02/19 | 308 | 308 | 308 | 308 | 1,000 |
| 2008/02/18 | 297 | 306 | 297 | 305 | 16,000 |
| 2008/02/15 | 285 | 300 | 285 | 300 | 45,000 |
| 2008/02/14 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/02/13 | 283 | 285 | 283 | 285 | 4,000 |
| 2008/02/12 | 285 | 285 | 276 | 276 | 2,000 |
| 2008/02/08 | 284 | 285 | 282 | 285 | 33,000 |
| 2008/02/07 | 283 | 283 | 283 | 283 | 2,000 |
| 2008/02/06 | 280 | 280 | 277 | 278 | 40,000 |
| 2008/02/05 | 282 | 282 | 282 | 282 | 6,000 |
| 2008/02/04 | 280 | 283 | 277 | 283 | 20,000 |
| 2008/02/01 | 276 | 278 | 276 | 276 | 8,000 |
| 2008/01/31 | 279 | 279 | 279 | 279 | 3,000 |
| 2008/01/30 | 280 | 284 | 280 | 284 | 4,000 |
| 2008/01/28 | 270 | 270 | 270 | 270 | 34,000 |
| 2008/01/25 | 261 | 271 | 261 | 270 | 43,000 |
| 2008/01/24 | 256 | 264 | 256 | 259 | 32,000 |
| 2008/01/23 | 265 | 265 | 258 | 259 | 10,000 |
| 2008/01/22 | 265 | 265 | 255 | 255 | 23,000 |
| 2008/01/21 | 257 | 270 | 257 | 270 | 22,000 |
| 2008/01/18 | 250 | 270 | 250 | 270 | 8,000 |
| 2008/01/17 | 260 | 260 | 255 | 255 | 40,000 |
| 2008/01/16 | 270 | 270 | 265 | 266 | 38,000 |
| 2008/01/15 | 280 | 280 | 277 | 277 | 7,000 |
| 2008/01/11 | 290 | 291 | 290 | 290 | 8,000 |
| 2008/01/10 | 290 | 290 | 288 | 290 | 23,000 |
| 2008/01/09 | 280 | 290 | 277 | 290 | 9,000 |
| 2008/01/08 | 287 | 287 | 285 | 285 | 2,000 |
| 2008/01/07 | 287 | 287 | 282 | 282 | 3,000 |
| 2008/01/04 | 284 | 284 | 284 | 284 | 3,000 |