5986 モリテック スチール(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 300 | 300 | 300 | 300 | 2,000 | 259.74 |
| 1983-12-27 | 295 | 303 | 295 | 303 | 7,000 | 262.34 |
| 1983-12-26 | 300 | 300 | 290 | 290 | 7,000 | 251.08 |
| 1983-12-24 | 286 | 289 | 285 | 285 | 4,000 | 246.75 |
| 1983-12-23 | 289 | 289 | 287 | 289 | 12,000 | 250.22 |
| 1983-12-22 | 289 | 292 | 287 | 287 | 14,000 | 248.49 |
| 1983-12-21 | 289 | 295 | 289 | 289 | 8,000 | 250.22 |
| 1983-12-20 | 293 | 297 | 287 | 287 | 4,000 | 248.49 |
| 1983-12-19 | 291 | 297 | 291 | 294 | 3,000 | 254.55 |
| 1983-12-17 | 290 | 290 | 290 | 290 | 1,000 | 251.08 |
| 1983-12-16 | 288 | 288 | 287 | 287 | 4,000 | 248.49 |
| 1983-12-15 | 284 | 284 | 284 | 284 | 4,000 | 245.89 |
| 1983-12-13 | 301 | 301 | 301 | 301 | 3,000 | 260.61 |
| 1983-12-12 | 305 | 305 | 301 | 301 | 4,000 | 260.61 |
| 1983-12-09 | 305 | 305 | 302 | 305 | 16,000 | 264.07 |
| 1983-12-08 | 304 | 305 | 304 | 305 | 3,000 | 264.07 |
| 1983-12-07 | 301 | 310 | 300 | 310 | 19,000 | 268.40 |
| 1983-12-06 | 301 | 310 | 301 | 310 | 13,000 | 268.40 |
| 1983-12-05 | 315 | 320 | 310 | 310 | 12,000 | 268.40 |
| 1983-12-03 | 310 | 311 | 308 | 311 | 10,000 | 269.26 |
| 1983-12-02 | 325 | 325 | 310 | 310 | 17,000 | 268.40 |
| 1983-12-01 | 295 | 322 | 295 | 322 | 53,000 | 278.79 |
| 1983-11-30 | 295 | 295 | 295 | 295 | 5,000 | 255.41 |
| 1983-11-29 | 290 | 295 | 290 | 295 | 8,000 | 255.41 |
| 1983-11-28 | 293 | 293 | 293 | 293 | 6,000 | 253.68 |
| 1983-11-25 | 293 | 295 | 293 | 295 | 5,000 | 255.41 |
| 1983-11-24 | 293 | 295 | 293 | 295 | 8,000 | 255.41 |
| 1983-11-22 | 290 | 293 | 290 | 293 | 13,000 | 253.68 |
| 1983-11-21 | 291 | 291 | 290 | 290 | 5,000 | 251.08 |
| 1983-11-19 | 290 | 293 | 290 | 293 | 17,000 | 253.68 |
| 1983-11-18 | 290 | 290 | 289 | 289 | 13,000 | 250.22 |
| 1983-11-17 | 290 | 290 | 290 | 290 | 6,000 | 251.08 |
| 1983-11-16 | 289 | 290 | 289 | 290 | 4,000 | 251.08 |
| 1983-11-15 | 289 | 290 | 289 | 290 | 6,000 | 251.08 |
| 1983-11-14 | 290 | 290 | 290 | 290 | 2,000 | 251.08 |
| 1983-11-11 | 290 | 290 | 290 | 290 | 8,000 | 251.08 |
| 1983-11-10 | 298 | 298 | 295 | 295 | 5,000 | 255.41 |
| 1983-11-09 | 288 | 298 | 287 | 298 | 30,000 | 258.01 |
| 1983-11-08 | 288 | 288 | 287 | 288 | 15,000 | 249.35 |
| 1983-11-07 | 286 | 286 | 286 | 286 | 3,000 | 247.62 |
| 1983-11-05 | 285 | 285 | 285 | 285 | 6,000 | 246.75 |
| 1983-11-04 | 282 | 285 | 282 | 285 | 4,000 | 246.75 |
| 1983-11-02 | 280 | 280 | 280 | 280 | 3,000 | 242.42 |
| 1983-11-01 | 280 | 280 | 280 | 280 | 3,000 | 242.42 |
| 1983-10-31 | 279 | 280 | 279 | 279 | 5,000 | 241.56 |
| 1983-10-29 | 288 | 288 | 288 | 288 | 1,000 | 249.35 |
| 1983-10-28 | 288 | 288 | 285 | 288 | 5,000 | 249.35 |
| 1983-10-27 | 287 | 288 | 287 | 288 | 4,000 | 249.35 |
| 1983-10-26 | 285 | 285 | 285 | 285 | 19,000 | 246.75 |
| 1983-10-25 | 288 | 288 | 288 | 288 | 8,000 | 249.35 |
| 1983-10-24 | 288 | 288 | 288 | 288 | 5,000 | 249.35 |
| 1983-10-22 | 285 | 285 | 285 | 285 | 4,000 | 246.75 |
| 1983-10-21 | 285 | 285 | 285 | 285 | 10,000 | 246.75 |
| 1983-10-20 | 269 | 285 | 269 | 285 | 8,000 | 246.75 |
| 1983-10-19 | 279 | 279 | 279 | 279 | 5,000 | 241.56 |
| 1983-10-18 | 285 | 285 | 278 | 284 | 5,000 | 245.89 |
| 1983-10-17 | 280 | 285 | 280 | 285 | 3,000 | 246.75 |
| 1983-10-14 | 286 | 286 | 285 | 285 | 5,000 | 246.75 |
| 1983-10-13 | 286 | 286 | 286 | 286 | 2,000 | 247.62 |
| 1983-10-12 | 288 | 289 | 286 | 286 | 5,000 | 247.62 |
| 1983-10-11 | 290 | 290 | 290 | 290 | 1,000 | 251.08 |
| 1983-10-07 | 285 | 286 | 285 | 286 | 6,000 | 247.62 |
| 1983-10-06 | 286 | 290 | 283 | 285 | 12,000 | 246.75 |
| 1983-10-05 | 289 | 289 | 284 | 285 | 57,000 | 246.75 |
| 1983-10-04 | 290 | 290 | 290 | 290 | 1,000 | 251.08 |
| 1983-10-03 | 285 | 290 | 285 | 285 | 13,000 | 246.75 |
| 1983-10-01 | 285 | 285 | 285 | 285 | 18,000 | 246.75 |
| 1983-09-29 | 276 | 281 | 276 | 281 | 4,000 | 243.29 |
| 1983-09-28 | 285 | 285 | 284 | 284 | 2,000 | 245.89 |
| 1983-09-27 | 285 | 285 | 285 | 285 | 1,000 | 246.75 |
| 1983-09-26 | 281 | 281 | 281 | 281 | 3,000 | 243.29 |
| 1983-09-24 | 289 | 289 | 289 | 289 | 1,000 | 250.22 |
| 1983-09-22 | 271 | 280 | 271 | 280 | 16,000 | 242.42 |
| 1983-09-21 | 275 | 275 | 270 | 275 | 8,000 | 238.10 |
| 1983-09-20 | 275 | 280 | 270 | 280 | 5,000 | 242.42 |
| 1983-09-19 | 260 | 260 | 260 | 260 | 5,000 | 225.11 |
| 1983-09-17 | 257 | 257 | 257 | 257 | 14,000 | 222.51 |
| 1983-09-16 | 263 | 263 | 263 | 263 | 1,000 | 227.71 |
| 1983-09-14 | 257 | 260 | 257 | 257 | 10,000 | 222.51 |
| 1983-09-12 | 270 | 271 | 270 | 271 | 3,000 | 234.63 |
| 1983-09-09 | 260 | 260 | 260 | 260 | 1,000 | 225.11 |
| 1983-09-08 | 265 | 265 | 262 | 262 | 9,000 | 226.84 |
| 1983-09-06 | 265 | 271 | 265 | 271 | 5,000 | 234.63 |
| 1983-09-05 | 267 | 268 | 265 | 267 | 13,000 | 231.17 |
| 1983-09-03 | 269 | 269 | 269 | 269 | 1,000 | 232.90 |
| 1983-09-02 | 261 | 270 | 261 | 270 | 16,000 | 233.77 |
| 1983-09-01 | 261 | 261 | 261 | 261 | 2,000 | 225.97 |
| 1983-08-30 | 270 | 270 | 268 | 268 | 11,000 | 232.04 |
| 1983-08-29 | 270 | 270 | 270 | 270 | 3,000 | 233.77 |
| 1983-08-27 | 273 | 273 | 273 | 273 | 1,000 | 236.36 |
| 1983-08-26 | 270 | 270 | 270 | 270 | 4,000 | 233.77 |
| 1983-08-25 | 276 | 276 | 270 | 270 | 6,000 | 233.77 |
| 1983-08-24 | 278 | 278 | 278 | 278 | 5,000 | 240.69 |
| 1983-08-23 | 277 | 277 | 277 | 277 | 4,000 | 239.83 |
| 1983-08-22 | 279 | 279 | 279 | 279 | 1,000 | 241.56 |
| 1983-08-19 | 279 | 279 | 279 | 279 | 1,000 | 241.56 |
| 1983-08-18 | 279 | 285 | 279 | 279 | 3,000 | 241.56 |
| 1983-08-17 | 285 | 285 | 279 | 279 | 3,000 | 241.56 |
| 1983-08-16 | 280 | 280 | 280 | 280 | 1,000 | 242.42 |
| 1983-08-15 | 288 | 288 | 280 | 280 | 8,000 | 242.42 |
| 1983-08-12 | 283 | 285 | 283 | 285 | 21,000 | 246.75 |
| 1983-08-11 | 283 | 284 | 283 | 284 | 5,000 | 245.89 |
| 1983-08-10 | 283 | 283 | 283 | 283 | 2,000 | 245.02 |
| 1983-08-09 | 283 | 283 | 283 | 283 | 3,000 | 245.02 |
| 1983-08-08 | 285 | 287 | 283 | 283 | 22,000 | 245.02 |
| 1983-08-06 | 285 | 285 | 285 | 285 | 9,000 | 246.75 |
| 1983-08-05 | 284 | 285 | 283 | 285 | 6,000 | 246.75 |
| 1983-08-04 | 285 | 285 | 283 | 283 | 9,000 | 245.02 |
| 1983-08-03 | 285 | 285 | 283 | 283 | 4,000 | 245.02 |
| 1983-08-02 | 283 | 286 | 283 | 286 | 3,000 | 247.62 |
| 1983-08-01 | 283 | 286 | 283 | 286 | 17,000 | 247.62 |
| 1983-07-30 | 286 | 286 | 286 | 286 | 3,000 | 247.62 |
| 1983-07-29 | 283 | 285 | 283 | 285 | 8,000 | 246.75 |
| 1983-07-28 | 283 | 283 | 283 | 283 | 5,000 | 245.02 |
| 1983-07-27 | 285 | 285 | 283 | 283 | 29,000 | 245.02 |
| 1983-07-26 | 277 | 284 | 277 | 283 | 5,000 | 245.02 |
| 1983-07-25 | 280 | 285 | 280 | 285 | 11,000 | 246.75 |
| 1983-07-23 | 289 | 289 | 285 | 285 | 5,000 | 246.75 |
| 1983-07-22 | 290 | 290 | 285 | 289 | 17,000 | 250.22 |
| 1983-07-21 | 290 | 290 | 289 | 290 | 3,000 | 251.08 |
| 1983-07-20 | 280 | 290 | 280 | 290 | 7,000 | 251.08 |
| 1983-07-19 | 280 | 290 | 280 | 280 | 8,000 | 242.42 |
| 1983-07-18 | 290 | 290 | 284 | 289 | 8,000 | 250.22 |
| 1983-07-15 | 284 | 290 | 275 | 290 | 15,000 | 251.08 |
| 1983-07-14 | 280 | 280 | 277 | 280 | 8,000 | 242.42 |
| 1983-07-13 | 282 | 282 | 280 | 280 | 12,000 | 242.42 |
| 1983-07-12 | 285 | 285 | 285 | 285 | 9,000 | 246.75 |
| 1983-07-11 | 291 | 291 | 285 | 285 | 16,000 | 246.75 |
| 1983-07-09 | 297 | 297 | 285 | 287 | 14,000 | 248.49 |
| 1983-07-08 | 301 | 304 | 295 | 297 | 66,000 | 257.14 |
| 1983-07-07 | 280 | 307 | 280 | 295 | 309,000 | 255.41 |
| 1983-07-06 | 280 | 290 | 280 | 285 | 32,000 | 246.75 |
| 1983-07-05 | 265 | 280 | 265 | 280 | 11,000 | 242.42 |
| 1983-07-04 | 280 | 281 | 275 | 275 | 20,000 | 238.10 |
| 1983-07-02 | 272 | 278 | 272 | 278 | 10,000 | 240.69 |
| 1983-07-01 | 271 | 271 | 270 | 270 | 35,000 | 233.77 |
| 1983-06-30 | 255 | 265 | 255 | 265 | 35,000 | 229.44 |
| 1983-06-29 | 256 | 258 | 255 | 258 | 13,000 | 223.38 |
| 1983-06-28 | 250 | 252 | 250 | 252 | 18,000 | 218.18 |
| 1983-06-27 | 259 | 259 | 255 | 259 | 8,000 | 224.24 |
| 1983-06-25 | 260 | 261 | 260 | 261 | 15,000 | 225.97 |
| 1983-06-24 | 245 | 250 | 245 | 250 | 24,000 | 216.45 |
| 1983-06-23 | 243 | 243 | 241 | 241 | 4,000 | 208.66 |
| 1983-06-22 | 241 | 246 | 240 | 241 | 29,000 | 208.66 |
| 1983-06-21 | 239 | 249 | 235 | 240 | 51,000 | 207.79 |
| 1983-06-20 | 233 | 239 | 233 | 235 | 38,000 | 203.46 |
| 1983-06-17 | 222 | 230 | 220 | 230 | 15,000 | 199.13 |
| 1983-06-16 | 218 | 225 | 218 | 225 | 6,000 | 194.81 |
| 1983-06-15 | 222 | 222 | 222 | 222 | 2,000 | 192.21 |
| 1983-06-10 | 227 | 230 | 220 | 230 | 9,000 | 199.13 |
| 1983-06-09 | 226 | 229 | 226 | 229 | 4,000 | 198.27 |
| 1983-06-08 | 224 | 230 | 224 | 230 | 3,000 | 199.13 |
| 1983-06-06 | 230 | 230 | 230 | 230 | 1,000 | 199.13 |
| 1983-06-04 | 227 | 229 | 227 | 229 | 2,000 | 198.27 |
| 1983-06-01 | 223 | 230 | 223 | 230 | 2,000 | 199.13 |
| 1983-05-31 | 230 | 230 | 228 | 230 | 3,000 | 199.13 |
| 1983-05-30 | 230 | 234 | 228 | 234 | 8,000 | 202.60 |
| 1983-05-28 | 234 | 234 | 234 | 234 | 3,000 | 202.60 |
| 1983-05-27 | 234 | 235 | 234 | 234 | 56,000 | 202.60 |
| 1983-05-26 | 235 | 235 | 230 | 235 | 6,000 | 203.46 |
| 1983-05-25 | 230 | 235 | 230 | 235 | 11,000 | 203.46 |
| 1983-05-24 | 235 | 235 | 235 | 235 | 1,000 | 203.46 |
| 1983-05-23 | 235 | 235 | 230 | 235 | 12,000 | 203.46 |
| 1983-05-20 | 220 | 235 | 220 | 235 | 5,000 | 203.46 |
| 1983-05-19 | 233 | 236 | 233 | 236 | 2,000 | 204.33 |
| 1983-05-17 | 230 | 236 | 230 | 236 | 3,000 | 204.33 |
| 1983-05-16 | 230 | 239 | 230 | 239 | 3,000 | 206.93 |
| 1983-05-14 | 230 | 230 | 230 | 230 | 6,000 | 199.13 |
| 1983-05-11 | 239 | 239 | 239 | 239 | 4,000 | 206.93 |
| 1983-05-10 | 235 | 235 | 235 | 235 | 2,000 | 203.46 |
| 1983-05-09 | 240 | 240 | 240 | 240 | 1,000 | 207.79 |
| 1983-05-07 | 235 | 240 | 235 | 240 | 2,000 | 207.79 |
| 1983-05-06 | 240 | 240 | 237 | 240 | 11,000 | 207.79 |
| 1983-05-04 | 235 | 240 | 235 | 240 | 6,000 | 207.79 |
| 1983-05-02 | 234 | 240 | 234 | 240 | 18,000 | 207.79 |
| 1983-04-30 | 235 | 235 | 235 | 235 | 5,000 | 203.46 |
| 1983-04-28 | 230 | 234 | 230 | 234 | 2,000 | 202.60 |
| 1983-04-27 | 232 | 235 | 230 | 235 | 5,000 | 203.46 |
| 1983-04-26 | 230 | 235 | 230 | 235 | 5,000 | 203.46 |
| 1983-04-25 | 228 | 235 | 228 | 235 | 6,000 | 203.46 |
| 1983-04-22 | 230 | 235 | 230 | 235 | 4,000 | 203.46 |
| 1983-04-21 | 233 | 239 | 233 | 239 | 6,000 | 206.93 |
| 1983-04-20 | 235 | 235 | 235 | 235 | 2,000 | 203.46 |
| 1983-04-19 | 235 | 237 | 235 | 237 | 3,000 | 205.20 |
| 1983-04-18 | 235 | 245 | 235 | 240 | 26,000 | 207.79 |
| 1983-04-15 | 235 | 235 | 235 | 235 | 9,000 | 203.46 |
| 1983-04-14 | 222 | 240 | 222 | 240 | 3,000 | 207.79 |
| 1983-04-13 | 235 | 240 | 235 | 240 | 18,000 | 207.79 |
| 1983-04-11 | 239 | 245 | 239 | 245 | 2,000 | 212.12 |
| 1983-04-07 | 230 | 244 | 230 | 244 | 9,000 | 211.26 |
| 1983-04-06 | 239 | 239 | 239 | 239 | 2,000 | 206.93 |
| 1983-04-05 | 214 | 239 | 214 | 239 | 3,000 | 206.93 |
| 1983-04-01 | 237 | 253 | 237 | 253 | 6,000 | 219.05 |
| 1983-03-31 | 239 | 256 | 239 | 256 | 22,000 | 221.65 |
| 1983-03-30 | 240 | 240 | 240 | 240 | 3,000 | 207.79 |
| 1983-03-28 | 235 | 240 | 233 | 240 | 5,000 | 207.79 |
| 1983-03-25 | 239 | 239 | 239 | 239 | 6,000 | 197.07 |
| 1983-03-23 | 239 | 239 | 239 | 239 | 2,000 | 197.07 |
| 1983-03-17 | 240 | 240 | 240 | 240 | 1,000 | 197.90 |
| 1983-03-16 | 239 | 240 | 239 | 240 | 7,000 | 197.90 |
| 1983-03-14 | 235 | 239 | 235 | 239 | 7,000 | 197.07 |
| 1983-03-12 | 235 | 235 | 235 | 235 | 1,000 | 193.77 |
| 1983-03-11 | 236 | 239 | 236 | 239 | 15,000 | 197.07 |
| 1983-03-10 | 239 | 239 | 239 | 239 | 1,000 | 197.07 |
| 1983-03-05 | 233 | 245 | 233 | 245 | 2,000 | 202.02 |
| 1983-03-04 | 245 | 245 | 245 | 245 | 12,000 | 202.02 |
| 1983-03-03 | 240 | 245 | 240 | 245 | 16,000 | 202.02 |
| 1983-03-02 | 240 | 243 | 240 | 243 | 14,000 | 200.37 |
| 1983-03-01 | 240 | 240 | 240 | 240 | 10,000 | 197.90 |
| 1983-02-28 | 235 | 239 | 235 | 239 | 2,000 | 197.07 |
| 1983-02-25 | 235 | 240 | 235 | 240 | 3,000 | 197.90 |
| 1983-02-24 | 238 | 240 | 238 | 240 | 4,000 | 197.90 |
| 1983-02-22 | 238 | 240 | 238 | 240 | 2,000 | 197.90 |
| 1983-02-21 | 240 | 243 | 232 | 243 | 13,000 | 200.37 |
| 1983-02-18 | 240 | 240 | 240 | 240 | 4,000 | 197.90 |
| 1983-02-17 | 240 | 240 | 240 | 240 | 4,000 | 197.90 |
| 1983-02-16 | 229 | 240 | 229 | 240 | 3,000 | 197.90 |
| 1983-02-15 | 230 | 230 | 230 | 230 | 2,000 | 189.65 |
| 1983-02-14 | 240 | 240 | 240 | 240 | 50,000 | 197.90 |
| 1983-02-12 | 240 | 240 | 240 | 240 | 1,000 | 197.90 |
| 1983-02-10 | 233 | 233 | 233 | 233 | 3,000 | 192.13 |
| 1983-02-09 | 228 | 240 | 228 | 240 | 4,000 | 197.90 |
| 1983-02-08 | 228 | 240 | 228 | 240 | 7,000 | 197.90 |
| 1983-02-07 | 230 | 230 | 230 | 230 | 2,000 | 189.65 |
| 1983-02-04 | 230 | 230 | 230 | 230 | 10,000 | 189.65 |
| 1983-02-03 | 230 | 230 | 230 | 230 | 1,000 | 189.65 |
| 1983-01-31 | 235 | 235 | 230 | 230 | 10,000 | 189.65 |
| 1983-01-29 | 235 | 235 | 235 | 235 | 2,000 | 193.77 |
| 1983-01-28 | 240 | 240 | 240 | 240 | 5,000 | 197.90 |
| 1983-01-27 | 228 | 240 | 228 | 238 | 54,000 | 196.25 |
| 1983-01-25 | 233 | 233 | 233 | 233 | 2,000 | 192.13 |
| 1983-01-24 | 235 | 235 | 235 | 235 | 5,000 | 193.77 |
| 1983-01-21 | 239 | 240 | 239 | 240 | 4,000 | 197.90 |
| 1983-01-20 | 233 | 240 | 233 | 240 | 5,000 | 197.90 |
| 1983-01-18 | 233 | 233 | 233 | 233 | 2,000 | 192.13 |
| 1983-01-17 | 235 | 235 | 235 | 235 | 4,000 | 193.77 |
| 1983-01-14 | 232 | 232 | 232 | 232 | 2,000 | 191.30 |
| 1983-01-12 | 233 | 235 | 233 | 235 | 4,000 | 193.77 |
| 1983-01-11 | 240 | 240 | 235 | 235 | 4,000 | 193.77 |
| 1983-01-10 | 240 | 240 | 240 | 240 | 1,000 | 197.90 |
| 1983-01-08 | 230 | 236 | 230 | 236 | 3,000 | 194.60 |
| 1983-01-07 | 236 | 236 | 236 | 236 | 2,000 | 194.60 |
| 1983-01-06 | 235 | 235 | 235 | 235 | 2,000 | 193.77 |
| 1983-01-05 | 235 | 235 | 235 | 235 | 1,000 | 193.77 |
| 1983-01-04 | 231 | 235 | 231 | 235 | 15,000 | 193.77 |
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