5986 モリテック スチール(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0335537435537493,500374
2021-12-02355363350354126,800354
2021-12-0134836034535797,300357
2021-11-30364372351354153,700354
2021-11-29373374361362150,900362
2021-11-26402402379381291,100381
2021-11-25421422397402220,900402
2021-11-24432452410422885,400422
2021-11-2240740940040932,600409
2021-11-1940240940140870,000408
2021-11-1839640139240140,200401
2021-11-1740640739540080,100400
2021-11-1640741740240887,600408
2021-11-1541841940840937,700409
2021-11-12405419388418158,600418
2021-11-1141441440440742,900407
2021-11-1041241541141526,300415
2021-11-0941542241141153,600411
2021-11-0842142341041450,800414
2021-11-0542842941642058,300420
2021-11-0443343742842845,900428
2021-11-0244044042943043,800430
2021-11-0143543943243936,900439
2021-10-2942943042742833,300428
2021-10-2843543542743043,100430
2021-10-2744444443343647,900436
2021-10-2642844142844138,700441
2021-10-2543043242743034,500430
2021-10-2242943542743154,700431
2021-10-2143644243143247,900432
2021-10-20455455437439165,300439
2021-10-1945746045045534,900455
2021-10-1845345845145436,900454
2021-10-1543244943244873,700448
2021-10-1443143342642939,500429
2021-10-1343943942743350,700433
2021-10-1243743943343739,700437
2021-10-1144044243443938,800439
2021-10-0843444343143768,400437
2021-10-0743243242342666,800426
2021-10-0642944142743093,400430
2021-10-05426434416431107,000431
2021-10-0444244442843272,500432
2021-10-01446446434434106,500434
2021-09-3046146344844954,300449
2021-09-29449468449463123,900463
2021-09-2845245844645763,300457
2021-09-2745846345345350,600453
2021-09-2445546345546084,600460
2021-09-2245345444144795,600447
2021-09-2145446445445766,500457
2021-09-1746747646547470,300474
2021-09-16475476462470113,300470
2021-09-1547547746647794,200477
2021-09-1447648047048099,900480
2021-09-1347147546147493,900474
2021-09-1047247747147579,200475
2021-09-09477479468473100,100473
2021-09-08464475463475135,900475
2021-09-0746246745846060,800460
2021-09-0647047045646172,000461
2021-09-03456469454464124,000464
2021-09-0245946044945564,400455
2021-09-0145045944745999,700459
2021-08-31439456436450102,100450
2021-08-3042744042743949,300439
2021-08-2742842841842487,400424
2021-08-2643443842943149,900431
2021-08-2543144342943494,000434
2021-08-2442443342442895,400428
2021-08-2341242641242591,400425
2021-08-20421424410410153,600410
2021-08-19436441422425145,200425
2021-08-1843645043144580,200445
2021-08-17455460436436124,500436
2021-08-1646947245245388,900453
2021-08-13458469455467100,900467
2021-08-1245946545345852,400458
2021-08-11450470450457112,400457
2021-08-10433455428453206,000453
2021-08-06463465413425497,800425
2021-08-05451472450464179,200464
2021-08-04463465452456100,100456
2021-08-0347147146146382,600463
2021-08-0246547746447383,800473
2021-07-3046647346146189,700461
2021-07-2947347646346993,300469
2021-07-28477488470471156,700471
2021-07-2747948347547969,500479
2021-07-26470478467475114,100475
2021-07-21461469459462106,800462
2021-07-20451482451457269,500457
2021-07-19471472453457150,000457
2021-07-1646347946247198,800471
2021-07-15463472461466148,600466
2021-07-14475475466466114,300466
2021-07-1347948247447887,700478
2021-07-12469481469476137,100476
2021-07-09451468450465191,900465
2021-07-08459464451459262,400459
2021-07-07461468457463178,000463
2021-07-06475487470471249,000471
2021-07-05469477465468225,200468
2021-07-02490492472474396,800474
2021-07-01502505486486254,900486
2021-06-30516519495496391,000496
2021-06-29522529515515291,100515
2021-06-28524536517526508,000526
2021-06-25504526501514715,500514
2021-06-24489499489493147,500493
2021-06-23509509487489308,700489
2021-06-22487513487507405,100507
2021-06-21489506485485431,400485
2021-06-18526526503503391,000503
2021-06-17519529510524279,500524
2021-06-16525533514520391,500520
2021-06-15501522498521344,300521
2021-06-14503515499503290,900503
2021-06-11501508492504548,500504
2021-06-105305465005011,089,200501
2021-06-09527541523528604,000528
2021-06-085385525255351,089,200535
2021-06-075595605295331,364,600533
2021-06-045825885605652,218,100565
2021-06-035695955535944,146,500594
2021-06-025315485055433,532,000543
2021-06-015305334965161,410,400516
2021-05-315595685145143,587,500514
2021-05-284575204555014,341,400501
2021-05-27465465444444182,100444
2021-05-26470477451466532,300466
2021-05-25454480451474335,300474
2021-05-2445746044845871,500458
2021-05-21445457440454108,300454
2021-05-20445463443444121,400444
2021-05-1943945343744584,900445
2021-05-18429449429446103,700446
2021-05-1743143642142972,600429
2021-05-14429451422430124,400430
2021-05-1342343741842187,900421
2021-05-1244844842242878,300428
2021-05-1144745243944267,900442
2021-05-1044945544545153,600451
2021-05-07443451435448128,100448
2021-05-06434448429440124,700440
2021-04-3042843942542679,200426
2021-04-2843043142142888,300428
2021-04-2743044142543695,700436
2021-04-2642643342543062,200430
2021-04-2342343242142667,300426
2021-04-2241542541242477,100424
2021-04-21422422407408158,900408
2021-04-2042543142242570,700425
2021-04-1942943242442767,100427
2021-04-1642743441843290,300432
2021-04-15430432423428121,300428
2021-04-14441442431433134,400433
2021-04-13452452440441106,700441
2021-04-12456460440449142,600449
2021-04-09444457433456419,800456
2021-04-084914914414441,145,400444
2021-04-07441489440483731,900483
2021-04-0644845143544292,300442
2021-04-0545045044044652,200446
2021-04-0244144843244784,100447
2021-04-01447453431433165,400433
2021-03-3143744943543582,200435
2021-03-3043344443244150,400441
2021-03-29442446427441123,400441
2021-03-2643043642343480,200434
2021-03-2542143341842987,200429
2021-03-24431433411414105,300414
2021-03-23445450434436100,400436
2021-03-22449458443446107,400446
2021-03-19441455438454191,200454
2021-03-18450450438449104,600449
2021-03-1743844843644871,600448
2021-03-16451451431438103,900438
2021-03-15440457436446193,300446
2021-03-1243043542443482,900434
2021-03-1141943241843181,500431
2021-03-10418425410421109,100421
2021-03-09407419401419157,300419
2021-03-08408417397400182,100400
2021-03-05401403387401181,700401
2021-03-0440241039840993,700409
2021-03-03402414397405217,600405
2021-03-02409409394402153,400402
2021-03-01396414396407151,500407
2021-02-26411411391391349,400391
2021-02-2542042241241270,100412
2021-02-24415422411415141,300415
2021-02-22426440418420160,800420
2021-02-19419422416420101,000420
2021-02-18431440420421184,100421
2021-02-17415446415438352,100438
2021-02-16420428416418119,800418
2021-02-15412420411419139,600419
2021-02-12425425413415107,300415
2021-02-10424426413422170,100422
2021-02-09418432404430345,800430
2021-02-08435449422423577,200423
2021-02-05431442425439145,000439
2021-02-0443043142442980,200429
2021-02-03432436427431202,700431
2021-02-02421439419437250,800437
2021-02-01415430415418130,900418
2021-01-29449450415417540,500417
2021-01-28419451419451439,200451
2021-01-27424435418432201,600432
2021-01-26435435417423197,900423
2021-01-25438438429431161,700431
2021-01-22435442431433274,200433
2021-01-21439439430432206,800432
2021-01-20428435422434313,300434
2021-01-19424431421429288,900429
2021-01-18416429411424247,400424
2021-01-15429437414420502,300420
2021-01-14446449428432633,300432
2021-01-13449470445446734,200446
2021-01-12468475445447555,200447
2021-01-08470473453467397,500467
2021-01-07458468447458503,500458
2021-01-06458473443444591,400444
2021-01-05443461437442401,300442
2021-01-04459459436447374,400447

分割・併合履歴 : [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.05株