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 |
---|---|---|---|---|---|
2009/12/30 | 169 | 169 | 166 | 166 | 11,000 |
2009/12/29 | 169 | 170 | 165 | 168 | 7,000 |
2009/12/28 | 164 | 164 | 164 | 164 | 2,000 |
2009/12/25 | 164 | 164 | 163 | 164 | 13,000 |
2009/12/24 | 159 | 162 | 158 | 162 | 14,000 |
2009/12/22 | 158 | 159 | 158 | 159 | 4,000 |
2009/12/21 | 158 | 158 | 155 | 155 | 4,000 |
2009/12/18 | 157 | 157 | 157 | 157 | 3,000 |
2009/12/17 | 156 | 156 | 156 | 156 | 10,000 |
2009/12/16 | 157 | 157 | 157 | 157 | 1,000 |
2009/12/15 | 155 | 156 | 155 | 156 | 2,000 |
2009/12/14 | 160 | 160 | 158 | 159 | 27,000 |
2009/12/11 | 154 | 156 | 150 | 156 | 19,000 |
2009/12/09 | 154 | 154 | 153 | 154 | 54,000 |
2009/12/08 | 154 | 154 | 154 | 154 | 1,000 |
2009/12/07 | 154 | 154 | 154 | 154 | 21,000 |
2009/12/04 | 155 | 155 | 155 | 155 | 1,000 |
2009/12/03 | 152 | 154 | 151 | 154 | 15,000 |
2009/12/01 | 151 | 153 | 151 | 153 | 6,000 |
2009/11/30 | 156 | 156 | 146 | 150 | 16,000 |
2009/11/27 | 150 | 154 | 150 | 154 | 7,000 |
2009/11/26 | 150 | 150 | 150 | 150 | 6,000 |
2009/11/25 | 158 | 158 | 153 | 154 | 17,000 |
2009/11/24 | 153 | 154 | 153 | 154 | 3,000 |
2009/11/20 | 154 | 154 | 154 | 154 | 2,000 |
2009/11/19 | 151 | 151 | 150 | 150 | 2,000 |
2009/11/18 | 152 | 152 | 151 | 151 | 3,000 |
2009/11/17 | 154 | 154 | 152 | 153 | 3,000 |
2009/11/16 | 154 | 154 | 154 | 154 | 5,000 |
2009/11/13 | 154 | 154 | 154 | 154 | 1,000 |
2009/11/12 | 156 | 156 | 156 | 156 | 6,000 |
2009/11/11 | 157 | 157 | 156 | 156 | 7,000 |
2009/11/09 | 157 | 157 | 157 | 157 | 9,000 |
2009/11/06 | 158 | 158 | 158 | 158 | 8,000 |
2009/11/05 | 162 | 162 | 161 | 161 | 2,000 |
2009/11/04 | 164 | 164 | 164 | 164 | 2,000 |
2009/11/02 | 163 | 164 | 163 | 164 | 2,000 |
2009/10/30 | 165 | 165 | 163 | 163 | 9,000 |
2009/10/29 | 161 | 161 | 161 | 161 | 1,000 |
2009/10/28 | 161 | 161 | 161 | 161 | 4,000 |
2009/10/27 | 164 | 164 | 164 | 164 | 2,000 |
2009/10/26 | 164 | 165 | 163 | 164 | 6,000 |
2009/10/23 | 165 | 165 | 164 | 164 | 13,000 |
2009/10/22 | 163 | 165 | 163 | 165 | 10,000 |
2009/10/21 | 164 | 164 | 164 | 164 | 1,000 |
2009/10/20 | 164 | 165 | 163 | 164 | 11,000 |
2009/10/19 | 167 | 167 | 164 | 165 | 21,000 |
2009/10/16 | 170 | 172 | 166 | 167 | 9,000 |
2009/10/15 | 167 | 167 | 167 | 167 | 8,000 |
2009/10/14 | 170 | 170 | 167 | 167 | 4,000 |
2009/10/13 | 167 | 167 | 166 | 166 | 5,000 |
2009/10/09 | 164 | 167 | 164 | 167 | 17,000 |
2009/10/08 | 167 | 167 | 167 | 167 | 3,000 |
2009/10/07 | 165 | 167 | 165 | 167 | 22,000 |
2009/10/06 | 165 | 167 | 165 | 165 | 11,000 |
2009/10/05 | 169 | 169 | 166 | 166 | 5,000 |
2009/10/02 | 171 | 171 | 170 | 170 | 5,000 |
2009/10/01 | 173 | 173 | 173 | 173 | 1,000 |
2009/09/30 | 175 | 175 | 173 | 173 | 7,000 |
2009/09/29 | 174 | 174 | 165 | 173 | 9,000 |
2009/09/28 | 174 | 174 | 174 | 174 | 2,000 |
2009/09/25 | 178 | 178 | 178 | 178 | 10,000 |
2009/09/24 | 176 | 176 | 169 | 174 | 21,000 |
2009/09/18 | 177 | 177 | 177 | 177 | 2,000 |
2009/09/17 | 177 | 177 | 177 | 177 | 3,000 |
2009/09/16 | 180 | 180 | 180 | 180 | 10,000 |
2009/09/15 | 175 | 175 | 175 | 175 | 5,000 |
2009/09/11 | 180 | 180 | 180 | 180 | 3,000 |
2009/09/10 | 179 | 179 | 179 | 179 | 2,000 |
2009/09/09 | 178 | 178 | 178 | 178 | 2,000 |
2009/09/08 | 179 | 180 | 179 | 179 | 5,000 |
2009/09/07 | 180 | 181 | 180 | 181 | 12,000 |
2009/09/04 | 185 | 185 | 185 | 185 | 7,000 |
2009/09/03 | 185 | 185 | 185 | 185 | 3,000 |
2009/09/02 | 185 | 185 | 185 | 185 | 2,000 |
2009/08/31 | 188 | 188 | 188 | 188 | 8,000 |
2009/08/28 | 186 | 186 | 186 | 186 | 4,000 |
2009/08/26 | 186 | 186 | 186 | 186 | 5,000 |
2009/08/25 | 187 | 187 | 186 | 186 | 11,000 |
2009/08/24 | 183 | 187 | 183 | 187 | 17,000 |
2009/08/21 | 185 | 185 | 185 | 185 | 3,000 |
2009/08/20 | 182 | 183 | 182 | 183 | 6,000 |
2009/08/19 | 186 | 186 | 181 | 186 | 8,000 |
2009/08/18 | 184 | 187 | 184 | 187 | 4,000 |
2009/08/17 | 184 | 184 | 182 | 182 | 8,000 |
2009/08/14 | 185 | 185 | 185 | 185 | 10,000 |
2009/08/13 | 183 | 183 | 183 | 183 | 1,000 |
2009/08/12 | 178 | 179 | 178 | 179 | 3,000 |
2009/08/11 | 178 | 178 | 175 | 176 | 10,000 |
2009/08/10 | 179 | 179 | 178 | 179 | 3,000 |
2009/08/07 | 180 | 180 | 177 | 178 | 11,000 |
2009/08/05 | 187 | 187 | 185 | 185 | 10,000 |
2009/08/04 | 186 | 186 | 186 | 186 | 1,000 |
2009/08/03 | 188 | 188 | 186 | 186 | 3,000 |
2009/07/31 | 187 | 187 | 187 | 187 | 16,000 |
2009/07/30 | 185 | 185 | 176 | 182 | 8,000 |
2009/07/29 | 188 | 188 | 183 | 183 | 2,000 |
2009/07/28 | 183 | 183 | 183 | 183 | 2,000 |
2009/07/27 | 188 | 188 | 175 | 183 | 18,000 |
2009/07/24 | 189 | 190 | 186 | 187 | 32,000 |
2009/07/23 | 181 | 184 | 181 | 184 | 3,000 |
2009/07/22 | 186 | 186 | 184 | 184 | 2,000 |
2009/07/21 | 185 | 185 | 181 | 181 | 4,000 |
2009/07/17 | 177 | 178 | 177 | 178 | 5,000 |
2009/07/16 | 176 | 177 | 176 | 177 | 4,000 |
2009/07/15 | 174 | 177 | 172 | 177 | 7,000 |
2009/07/14 | 173 | 173 | 172 | 172 | 4,000 |
2009/07/13 | 179 | 179 | 169 | 169 | 21,000 |
2009/07/10 | 182 | 182 | 176 | 179 | 20,000 |
2009/07/09 | 179 | 180 | 177 | 177 | 7,000 |
2009/07/08 | 194 | 194 | 190 | 190 | 8,000 |
2009/07/07 | 195 | 196 | 193 | 194 | 35,000 |
2009/07/06 | 186 | 193 | 186 | 191 | 28,000 |
2009/07/03 | 180 | 180 | 180 | 180 | 2,000 |
2009/07/02 | 182 | 182 | 182 | 182 | 2,000 |
2009/07/01 | 179 | 182 | 179 | 182 | 19,000 |
2009/06/30 | 179 | 179 | 179 | 179 | 16,000 |
2009/06/29 | 179 | 183 | 179 | 179 | 20,000 |
2009/06/26 | 178 | 178 | 177 | 178 | 10,000 |
2009/06/25 | 178 | 178 | 176 | 176 | 12,000 |
2009/06/24 | 172 | 176 | 172 | 176 | 7,000 |
2009/06/23 | 172 | 173 | 172 | 173 | 2,000 |
2009/06/18 | 171 | 171 | 170 | 170 | 16,000 |
2009/06/17 | 176 | 176 | 173 | 173 | 2,000 |
2009/06/16 | 177 | 177 | 173 | 173 | 19,000 |
2009/06/15 | 176 | 177 | 175 | 177 | 6,000 |
2009/06/12 | 174 | 175 | 173 | 175 | 17,000 |
2009/06/11 | 173 | 173 | 170 | 173 | 36,000 |
2009/06/10 | 173 | 173 | 172 | 173 | 29,000 |
2009/06/09 | 173 | 173 | 170 | 170 | 12,000 |
2009/06/08 | 170 | 174 | 168 | 173 | 26,000 |
2009/06/05 | 163 | 170 | 163 | 170 | 38,000 |
2009/06/04 | 161 | 162 | 161 | 162 | 5,000 |
2009/06/03 | 158 | 161 | 157 | 161 | 7,000 |
2009/06/02 | 158 | 160 | 158 | 158 | 60,000 |
2009/06/01 | 156 | 160 | 155 | 155 | 10,000 |
2009/05/29 | 155 | 155 | 154 | 155 | 32,000 |
2009/05/28 | 157 | 157 | 153 | 155 | 8,000 |
2009/05/27 | 155 | 155 | 155 | 155 | 11,000 |
2009/05/25 | 155 | 155 | 154 | 154 | 18,000 |
2009/05/22 | 148 | 151 | 145 | 151 | 17,000 |
2009/05/21 | 153 | 153 | 148 | 148 | 26,000 |
2009/05/18 | 156 | 156 | 155 | 155 | 8,000 |
2009/05/15 | 147 | 155 | 147 | 155 | 12,000 |
2009/05/13 | 149 | 149 | 147 | 147 | 3,000 |
2009/05/12 | 150 | 150 | 150 | 150 | 4,000 |
2009/05/11 | 151 | 152 | 144 | 148 | 12,000 |
2009/05/08 | 151 | 151 | 151 | 151 | 1,000 |
2009/05/07 | 147 | 151 | 144 | 151 | 10,000 |
2009/05/01 | 145 | 145 | 145 | 145 | 8,000 |
2009/04/30 | 149 | 149 | 145 | 145 | 13,000 |
2009/04/28 | 145 | 145 | 145 | 145 | 2,000 |
2009/04/27 | 144 | 144 | 141 | 144 | 15,000 |
2009/04/24 | 146 | 146 | 146 | 146 | 17,000 |
2009/04/23 | 146 | 146 | 143 | 146 | 6,000 |
2009/04/22 | 146 | 146 | 146 | 146 | 4,000 |
2009/04/21 | 145 | 145 | 145 | 145 | 8,000 |
2009/04/20 | 147 | 147 | 146 | 146 | 15,000 |
2009/04/17 | 146 | 146 | 145 | 146 | 8,000 |
2009/04/16 | 149 | 149 | 149 | 149 | 1,000 |
2009/04/15 | 146 | 146 | 146 | 146 | 3,000 |
2009/04/14 | 149 | 149 | 149 | 149 | 2,000 |
2009/04/13 | 146 | 146 | 146 | 146 | 9,000 |
2009/04/10 | 148 | 149 | 148 | 149 | 4,000 |
2009/04/07 | 146 | 146 | 146 | 146 | 6,000 |
2009/04/06 | 145 | 145 | 145 | 145 | 4,000 |
2009/04/03 | 148 | 148 | 146 | 146 | 4,000 |
2009/04/02 | 150 | 150 | 147 | 147 | 9,000 |
2009/04/01 | 147 | 148 | 136 | 146 | 20,000 |
2009/03/31 | 158 | 158 | 155 | 155 | 8,000 |
2009/03/30 | 153 | 155 | 153 | 154 | 6,000 |
2009/03/27 | 156 | 156 | 156 | 156 | 6,000 |
2009/03/26 | 156 | 156 | 156 | 156 | 6,000 |
2009/03/25 | 164 | 164 | 160 | 161 | 27,000 |
2009/03/24 | 157 | 160 | 156 | 160 | 36,000 |
2009/03/23 | 156 | 159 | 156 | 157 | 11,000 |
2009/03/19 | 156 | 156 | 155 | 156 | 24,000 |
2009/03/18 | 156 | 159 | 156 | 156 | 16,000 |
2009/03/17 | 155 | 155 | 154 | 154 | 7,000 |
2009/03/16 | 155 | 155 | 153 | 153 | 11,000 |
2009/03/13 | 155 | 155 | 153 | 153 | 3,000 |
2009/03/12 | 155 | 155 | 155 | 155 | 5,000 |
2009/03/11 | 154 | 157 | 154 | 157 | 3,000 |
2009/03/10 | 153 | 155 | 153 | 155 | 6,000 |
2009/03/09 | 153 | 153 | 153 | 153 | 10,000 |
2009/03/05 | 162 | 162 | 156 | 156 | 3,000 |
2009/03/04 | 153 | 157 | 153 | 157 | 12,000 |
2009/03/03 | 155 | 155 | 153 | 155 | 6,000 |
2009/03/02 | 155 | 155 | 155 | 155 | 2,000 |
2009/02/27 | 161 | 165 | 161 | 165 | 7,000 |
2009/02/26 | 157 | 157 | 157 | 157 | 2,000 |
2009/02/25 | 162 | 162 | 162 | 162 | 11,000 |
2009/02/24 | 157 | 158 | 157 | 158 | 5,000 |
2009/02/20 | 165 | 165 | 160 | 160 | 4,000 |
2009/02/19 | 166 | 166 | 166 | 166 | 1,000 |
2009/02/17 | 166 | 166 | 166 | 166 | 1,000 |
2009/02/16 | 168 | 168 | 166 | 166 | 4,000 |
2009/02/13 | 167 | 167 | 167 | 167 | 9,000 |
2009/02/12 | 167 | 167 | 167 | 167 | 2,000 |
2009/02/10 | 169 | 169 | 167 | 167 | 8,000 |
2009/02/06 | 170 | 170 | 170 | 170 | 4,000 |
2009/02/05 | 169 | 169 | 169 | 169 | 1,000 |
2009/02/04 | 166 | 169 | 166 | 166 | 3,000 |
2009/02/03 | 166 | 167 | 166 | 166 | 3,000 |
2009/02/02 | 167 | 167 | 167 | 167 | 1,000 |
2009/01/30 | 170 | 170 | 168 | 170 | 12,000 |
2009/01/26 | 167 | 170 | 167 | 170 | 6,000 |
2009/01/23 | 176 | 176 | 176 | 176 | 11,000 |
2009/01/22 | 176 | 176 | 175 | 175 | 4,000 |
2009/01/21 | 171 | 171 | 171 | 171 | 1,000 |
2009/01/09 | 175 | 175 | 171 | 171 | 7,000 |
2009/01/08 | 174 | 174 | 170 | 170 | 20,000 |
2009/01/07 | 174 | 174 | 174 | 174 | 5,000 |
2009/01/06 | 179 | 179 | 174 | 175 | 7,000 |
2009/01/05 | 178 | 178 | 175 | 175 | 10,000 |