5986 モリテック スチール(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 370 | 375 | 370 | 370 | 10,000 | 352.38 |
| 1985-12-27 | 370 | 370 | 370 | 370 | 8,000 | 352.38 |
| 1985-12-26 | 370 | 370 | 370 | 370 | 1,000 | 352.38 |
| 1985-12-25 | 370 | 370 | 370 | 370 | 13,000 | 352.38 |
| 1985-12-23 | 366 | 370 | 366 | 370 | 2,000 | 352.38 |
| 1985-12-20 | 366 | 370 | 366 | 370 | 3,000 | 352.38 |
| 1985-12-19 | 360 | 370 | 360 | 370 | 4,000 | 352.38 |
| 1985-12-18 | 367 | 367 | 365 | 365 | 3,000 | 347.62 |
| 1985-12-17 | 355 | 355 | 355 | 355 | 3,000 | 338.10 |
| 1985-12-16 | 360 | 360 | 356 | 356 | 2,000 | 339.05 |
| 1985-12-13 | 355 | 355 | 355 | 355 | 1,000 | 338.10 |
| 1985-12-12 | 355 | 355 | 355 | 355 | 2,000 | 338.10 |
| 1985-12-11 | 355 | 355 | 355 | 355 | 1,000 | 338.10 |
| 1985-12-09 | 350 | 355 | 350 | 355 | 4,000 | 338.10 |
| 1985-12-07 | 355 | 360 | 355 | 360 | 4,000 | 342.86 |
| 1985-12-06 | 351 | 355 | 351 | 355 | 4,000 | 338.10 |
| 1985-12-05 | 350 | 350 | 350 | 350 | 1,000 | 333.33 |
| 1985-12-04 | 342 | 345 | 342 | 345 | 18,000 | 328.57 |
| 1985-12-03 | 350 | 350 | 345 | 345 | 20,000 | 328.57 |
| 1985-12-02 | 350 | 357 | 346 | 350 | 29,000 | 333.33 |
| 1985-11-30 | 350 | 350 | 346 | 346 | 14,000 | 329.52 |
| 1985-11-29 | 362 | 370 | 360 | 360 | 14,000 | 342.86 |
| 1985-11-28 | 365 | 365 | 362 | 362 | 2,000 | 344.76 |
| 1985-11-27 | 365 | 365 | 365 | 365 | 2,000 | 347.62 |
| 1985-11-26 | 360 | 365 | 360 | 364 | 6,000 | 346.67 |
| 1985-11-25 | 355 | 360 | 355 | 360 | 3,000 | 342.86 |
| 1985-11-22 | 363 | 363 | 363 | 363 | 1,000 | 345.71 |
| 1985-11-21 | 366 | 366 | 366 | 366 | 2,000 | 348.57 |
| 1985-11-20 | 355 | 360 | 355 | 360 | 10,000 | 342.86 |
| 1985-11-19 | 350 | 350 | 350 | 350 | 2,000 | 333.33 |
| 1985-11-14 | 360 | 360 | 350 | 350 | 7,000 | 333.33 |
| 1985-11-13 | 360 | 360 | 360 | 360 | 2,000 | 342.86 |
| 1985-11-12 | 352 | 355 | 352 | 355 | 5,000 | 338.10 |
| 1985-11-11 | 352 | 352 | 352 | 352 | 3,000 | 335.24 |
| 1985-11-08 | 352 | 352 | 352 | 352 | 3,000 | 335.24 |
| 1985-11-07 | 352 | 352 | 352 | 352 | 3,000 | 335.24 |
| 1985-11-05 | 350 | 350 | 350 | 350 | 1,000 | 333.33 |
| 1985-11-02 | 360 | 360 | 360 | 360 | 2,000 | 342.86 |
| 1985-11-01 | 360 | 360 | 360 | 360 | 1,000 | 342.86 |
| 1985-10-31 | 353 | 360 | 350 | 360 | 5,000 | 342.86 |
| 1985-10-30 | 353 | 353 | 353 | 353 | 2,000 | 336.19 |
| 1985-10-29 | 352 | 352 | 352 | 352 | 2,000 | 335.24 |
| 1985-10-26 | 352 | 352 | 352 | 352 | 2,000 | 335.24 |
| 1985-10-24 | 352 | 352 | 352 | 352 | 1,000 | 335.24 |
| 1985-10-23 | 360 | 360 | 350 | 350 | 3,000 | 333.33 |
| 1985-10-22 | 357 | 360 | 357 | 360 | 2,000 | 342.86 |
| 1985-10-21 | 360 | 360 | 360 | 360 | 1,000 | 342.86 |
| 1985-10-18 | 350 | 360 | 350 | 360 | 3,000 | 342.86 |
| 1985-10-17 | 360 | 360 | 357 | 357 | 7,000 | 340 |
| 1985-10-16 | 360 | 360 | 360 | 360 | 1,000 | 342.86 |
| 1985-10-15 | 360 | 360 | 360 | 360 | 2,000 | 342.86 |
| 1985-10-14 | 360 | 360 | 360 | 360 | 2,000 | 342.86 |
| 1985-10-11 | 360 | 360 | 360 | 360 | 1,000 | 342.86 |
| 1985-10-09 | 360 | 360 | 360 | 360 | 4,000 | 342.86 |
| 1985-10-08 | 360 | 360 | 360 | 360 | 1,000 | 342.86 |
| 1985-10-07 | 360 | 360 | 360 | 360 | 2,000 | 342.86 |
| 1985-10-03 | 365 | 365 | 360 | 365 | 7,000 | 347.62 |
| 1985-10-02 | 365 | 365 | 365 | 365 | 2,000 | 347.62 |
| 1985-10-01 | 365 | 365 | 365 | 365 | 1,000 | 347.62 |
| 1985-09-30 | 360 | 365 | 360 | 365 | 3,000 | 347.62 |
| 1985-09-28 | 360 | 360 | 360 | 360 | 1,000 | 342.86 |
| 1985-09-27 | 359 | 359 | 359 | 359 | 2,000 | 341.91 |
| 1985-09-26 | 367 | 367 | 360 | 360 | 2,000 | 342.86 |
| 1985-09-24 | 376 | 376 | 376 | 376 | 1,000 | 358.10 |
| 1985-09-19 | 376 | 376 | 376 | 376 | 1,000 | 358.10 |
| 1985-09-17 | 360 | 370 | 360 | 370 | 6,000 | 352.38 |
| 1985-09-13 | 360 | 360 | 360 | 360 | 2,000 | 342.86 |
| 1985-09-12 | 360 | 360 | 360 | 360 | 1,000 | 342.86 |
| 1985-09-11 | 360 | 360 | 360 | 360 | 7,000 | 342.86 |
| 1985-09-10 | 360 | 360 | 360 | 360 | 6,000 | 342.86 |
| 1985-09-09 | 360 | 360 | 360 | 360 | 5,000 | 342.86 |
| 1985-09-06 | 360 | 360 | 360 | 360 | 8,000 | 342.86 |
| 1985-09-05 | 360 | 360 | 360 | 360 | 8,000 | 342.86 |
| 1985-09-02 | 360 | 360 | 360 | 360 | 4,000 | 342.86 |
| 1985-08-30 | 380 | 380 | 380 | 380 | 1,000 | 361.91 |
| 1985-08-27 | 380 | 380 | 380 | 380 | 1,000 | 361.91 |
| 1985-08-26 | 380 | 386 | 380 | 386 | 6,000 | 367.62 |
| 1985-08-24 | 370 | 370 | 370 | 370 | 2,000 | 352.38 |
| 1985-08-23 | 360 | 360 | 360 | 360 | 1,000 | 342.86 |
| 1985-08-22 | 370 | 370 | 370 | 370 | 1,000 | 352.38 |
| 1985-08-20 | 362 | 362 | 360 | 360 | 5,000 | 342.86 |
| 1985-08-19 | 370 | 370 | 370 | 370 | 1,000 | 352.38 |
| 1985-08-17 | 365 | 365 | 355 | 355 | 3,000 | 338.10 |
| 1985-08-14 | 365 | 365 | 365 | 365 | 1,000 | 347.62 |
| 1985-08-13 | 370 | 370 | 370 | 370 | 20,000 | 352.38 |
| 1985-08-08 | 370 | 379 | 370 | 379 | 3,000 | 360.95 |
| 1985-08-05 | 378 | 379 | 378 | 379 | 2,000 | 360.95 |
| 1985-08-03 | 379 | 379 | 379 | 379 | 2,000 | 360.95 |
| 1985-08-02 | 370 | 375 | 370 | 375 | 4,000 | 357.14 |
| 1985-08-01 | 379 | 379 | 379 | 379 | 1,000 | 360.95 |
| 1985-07-31 | 370 | 370 | 370 | 370 | 2,000 | 352.38 |
| 1985-07-29 | 370 | 370 | 370 | 370 | 5,000 | 352.38 |
| 1985-07-27 | 373 | 373 | 370 | 370 | 12,000 | 352.38 |
| 1985-07-26 | 379 | 379 | 370 | 370 | 120,000 | 352.38 |
| 1985-07-25 | 380 | 380 | 380 | 380 | 4,000 | 361.91 |
| 1985-07-24 | 375 | 375 | 375 | 375 | 2,000 | 357.14 |
| 1985-07-23 | 380 | 383 | 380 | 383 | 2,000 | 364.76 |
| 1985-07-22 | 375 | 383 | 375 | 383 | 3,000 | 364.76 |
| 1985-07-19 | 390 | 390 | 390 | 390 | 4,000 | 371.43 |
| 1985-07-18 | 380 | 390 | 380 | 390 | 2,000 | 371.43 |
| 1985-07-17 | 375 | 390 | 375 | 390 | 3,000 | 371.43 |
| 1985-07-16 | 390 | 393 | 390 | 393 | 4,000 | 374.29 |
| 1985-07-15 | 389 | 389 | 380 | 380 | 3,000 | 361.91 |
| 1985-07-11 | 381 | 381 | 375 | 375 | 5,000 | 357.14 |
| 1985-07-10 | 390 | 393 | 380 | 380 | 5,000 | 361.91 |
| 1985-07-09 | 380 | 380 | 375 | 380 | 26,000 | 361.91 |
| 1985-07-08 | 381 | 381 | 380 | 380 | 7,000 | 361.91 |
| 1985-07-06 | 390 | 390 | 390 | 390 | 6,000 | 371.43 |
| 1985-07-05 | 390 | 390 | 390 | 390 | 1,000 | 371.43 |
| 1985-07-04 | 390 | 390 | 390 | 390 | 2,000 | 371.43 |
| 1985-07-03 | 395 | 395 | 395 | 395 | 3,000 | 376.19 |
| 1985-07-02 | 395 | 395 | 395 | 395 | 4,000 | 376.19 |
| 1985-07-01 | 395 | 395 | 395 | 395 | 1,000 | 376.19 |
| 1985-06-29 | 395 | 395 | 395 | 395 | 2,000 | 376.19 |
| 1985-06-28 | 395 | 395 | 395 | 395 | 1,000 | 376.19 |
| 1985-06-27 | 400 | 400 | 395 | 400 | 6,000 | 380.95 |
| 1985-06-26 | 395 | 400 | 395 | 400 | 44,000 | 380.95 |
| 1985-06-24 | 395 | 395 | 395 | 395 | 1,000 | 376.19 |
| 1985-06-22 | 388 | 388 | 385 | 385 | 3,000 | 366.67 |
| 1985-06-20 | 385 | 390 | 385 | 390 | 3,000 | 371.43 |
| 1985-06-18 | 400 | 400 | 400 | 400 | 5,000 | 380.95 |
| 1985-06-17 | 400 | 400 | 398 | 400 | 13,000 | 380.95 |
| 1985-06-15 | 399 | 399 | 399 | 399 | 1,000 | 380 |
| 1985-06-14 | 390 | 392 | 390 | 392 | 6,000 | 373.33 |
| 1985-06-12 | 390 | 390 | 390 | 390 | 11,000 | 371.43 |
| 1985-06-11 | 380 | 387 | 380 | 387 | 21,000 | 368.57 |
| 1985-06-10 | 375 | 375 | 375 | 375 | 3,000 | 357.14 |
| 1985-06-07 | 376 | 376 | 375 | 375 | 9,000 | 357.14 |
| 1985-06-06 | 376 | 376 | 376 | 376 | 3,000 | 358.10 |
| 1985-06-05 | 377 | 377 | 376 | 376 | 6,000 | 358.10 |
| 1985-06-04 | 379 | 379 | 375 | 375 | 2,000 | 357.14 |
| 1985-06-03 | 375 | 380 | 375 | 380 | 6,000 | 361.91 |
| 1985-06-01 | 380 | 380 | 380 | 380 | 2,000 | 361.91 |
| 1985-05-30 | 372 | 380 | 372 | 380 | 7,000 | 361.91 |
| 1985-05-29 | 375 | 375 | 372 | 372 | 18,000 | 354.29 |
| 1985-05-28 | 375 | 375 | 375 | 375 | 1,000 | 357.14 |
| 1985-05-27 | 380 | 380 | 375 | 375 | 3,000 | 357.14 |
| 1985-05-25 | 376 | 376 | 374 | 374 | 6,000 | 356.19 |
| 1985-05-24 | 375 | 375 | 375 | 375 | 1,000 | 357.14 |
| 1985-05-23 | 393 | 393 | 387 | 390 | 3,000 | 371.43 |
| 1985-05-22 | 380 | 390 | 375 | 390 | 11,000 | 371.43 |
| 1985-05-21 | 377 | 377 | 375 | 375 | 4,000 | 357.14 |
| 1985-05-20 | 375 | 375 | 375 | 375 | 1,000 | 357.14 |
| 1985-05-18 | 375 | 375 | 375 | 375 | 3,000 | 357.14 |
| 1985-05-17 | 375 | 375 | 375 | 375 | 1,000 | 357.14 |
| 1985-05-15 | 375 | 375 | 375 | 375 | 8,000 | 357.14 |
| 1985-05-14 | 380 | 380 | 375 | 375 | 6,000 | 357.14 |
| 1985-05-10 | 380 | 380 | 380 | 380 | 4,000 | 361.91 |
| 1985-05-09 | 382 | 382 | 380 | 380 | 3,000 | 361.91 |
| 1985-05-08 | 375 | 380 | 375 | 380 | 4,000 | 361.91 |
| 1985-05-07 | 375 | 378 | 374 | 375 | 12,000 | 357.14 |
| 1985-05-04 | 375 | 375 | 375 | 375 | 4,000 | 357.14 |
| 1985-05-02 | 375 | 375 | 375 | 375 | 2,000 | 357.14 |
| 1985-05-01 | 375 | 375 | 375 | 375 | 2,000 | 357.14 |
| 1985-04-30 | 375 | 375 | 375 | 375 | 1,000 | 357.14 |
| 1985-04-26 | 375 | 375 | 375 | 375 | 2,000 | 357.14 |
| 1985-04-25 | 375 | 375 | 375 | 375 | 19,000 | 357.14 |
| 1985-04-24 | 375 | 376 | 375 | 376 | 8,000 | 358.10 |
| 1985-04-23 | 375 | 375 | 375 | 375 | 4,000 | 357.14 |
| 1985-04-22 | 376 | 377 | 375 | 375 | 16,000 | 357.14 |
| 1985-04-20 | 376 | 376 | 376 | 376 | 2,000 | 358.10 |
| 1985-04-19 | 376 | 376 | 376 | 376 | 7,000 | 358.10 |
| 1985-04-16 | 380 | 380 | 380 | 380 | 2,000 | 361.91 |
| 1985-04-15 | 376 | 376 | 376 | 376 | 1,000 | 358.10 |
| 1985-04-12 | 375 | 376 | 375 | 376 | 12,000 | 358.10 |
| 1985-04-09 | 379 | 379 | 376 | 378 | 14,000 | 360 |
| 1985-04-08 | 379 | 379 | 378 | 379 | 6,000 | 360.95 |
| 1985-04-06 | 380 | 380 | 378 | 378 | 4,000 | 360 |
| 1985-04-05 | 378 | 378 | 378 | 378 | 5,000 | 360 |
| 1985-04-04 | 387 | 387 | 378 | 378 | 9,000 | 360 |
| 1985-04-03 | 390 | 390 | 390 | 390 | 6,000 | 371.43 |
| 1985-04-02 | 380 | 383 | 380 | 383 | 3,000 | 364.76 |
| 1985-04-01 | 377 | 377 | 377 | 377 | 31,000 | 359.05 |
| 1985-03-30 | 377 | 377 | 377 | 377 | 5,000 | 359.05 |
| 1985-03-29 | 376 | 376 | 376 | 376 | 11,000 | 358.10 |
| 1985-03-28 | 380 | 380 | 376 | 376 | 7,000 | 358.10 |
| 1985-03-27 | 395 | 395 | 378 | 378 | 10,000 | 360 |
| 1985-03-26 | 420 | 425 | 420 | 424 | 29,000 | 367.10 |
| 1985-03-25 | 422 | 427 | 420 | 420 | 17,000 | 363.64 |
| 1985-03-23 | 416 | 422 | 416 | 422 | 2,000 | 365.37 |
| 1985-03-22 | 420 | 420 | 416 | 416 | 43,000 | 360.17 |
| 1985-03-20 | 420 | 420 | 420 | 420 | 38,000 | 363.64 |
| 1985-03-19 | 425 | 425 | 425 | 425 | 6,000 | 367.97 |
| 1985-03-18 | 430 | 435 | 430 | 430 | 5,000 | 372.29 |
| 1985-03-16 | 420 | 420 | 420 | 420 | 2,000 | 363.64 |
| 1985-03-15 | 420 | 425 | 420 | 425 | 9,000 | 367.97 |
| 1985-03-14 | 429 | 429 | 420 | 420 | 7,000 | 363.64 |
| 1985-03-13 | 421 | 426 | 420 | 420 | 19,000 | 363.64 |
| 1985-03-12 | 420 | 420 | 420 | 420 | 7,000 | 363.64 |
| 1985-03-11 | 420 | 420 | 420 | 420 | 2,000 | 363.64 |
| 1985-03-08 | 420 | 420 | 420 | 420 | 1,000 | 363.64 |
| 1985-03-07 | 420 | 430 | 420 | 430 | 3,000 | 372.29 |
| 1985-03-06 | 435 | 437 | 420 | 420 | 59,000 | 363.64 |
| 1985-03-05 | 438 | 440 | 437 | 437 | 8,000 | 378.36 |
| 1985-03-02 | 435 | 438 | 435 | 438 | 3,000 | 379.22 |
| 1985-03-01 | 435 | 435 | 430 | 435 | 113,000 | 376.62 |
| 1985-02-28 | 430 | 435 | 430 | 435 | 7,000 | 376.62 |
| 1985-02-27 | 425 | 431 | 422 | 431 | 3,000 | 373.16 |
| 1985-02-26 | 430 | 435 | 420 | 420 | 51,000 | 363.64 |
| 1985-02-25 | 425 | 430 | 420 | 420 | 9,000 | 363.64 |
| 1985-02-23 | 432 | 432 | 432 | 432 | 1,000 | 374.03 |
| 1985-02-22 | 430 | 430 | 430 | 430 | 12,000 | 372.29 |
| 1985-02-21 | 435 | 435 | 430 | 430 | 14,000 | 372.29 |
| 1985-02-20 | 430 | 435 | 430 | 430 | 12,000 | 372.29 |
| 1985-02-19 | 421 | 421 | 420 | 420 | 5,000 | 363.64 |
| 1985-02-16 | 430 | 430 | 430 | 430 | 2,000 | 372.29 |
| 1985-02-15 | 430 | 430 | 415 | 415 | 10,000 | 359.31 |
| 1985-02-13 | 410 | 410 | 410 | 410 | 11,000 | 354.98 |
| 1985-02-12 | 436 | 440 | 432 | 440 | 30,000 | 380.95 |
| 1985-02-08 | 440 | 442 | 436 | 436 | 38,000 | 377.49 |
| 1985-02-07 | 439 | 444 | 433 | 440 | 19,000 | 380.95 |
| 1985-02-06 | 443 | 443 | 440 | 443 | 12,000 | 383.55 |
| 1985-02-05 | 430 | 443 | 429 | 443 | 11,000 | 383.55 |
| 1985-02-04 | 445 | 445 | 430 | 440 | 17,000 | 380.95 |
| 1985-02-02 | 445 | 445 | 445 | 445 | 5,000 | 385.28 |
| 1985-02-01 | 432 | 445 | 432 | 445 | 28,000 | 385.28 |
| 1985-01-31 | 420 | 440 | 420 | 440 | 14,000 | 380.95 |
| 1985-01-30 | 420 | 429 | 420 | 420 | 8,000 | 363.64 |
| 1985-01-29 | 420 | 420 | 412 | 420 | 16,000 | 363.64 |
| 1985-01-28 | 415 | 421 | 415 | 420 | 6,000 | 363.64 |
| 1985-01-26 | 420 | 420 | 420 | 420 | 2,000 | 363.64 |
| 1985-01-25 | 429 | 429 | 415 | 415 | 4,000 | 359.31 |
| 1985-01-24 | 420 | 420 | 415 | 415 | 19,000 | 359.31 |
| 1985-01-23 | 430 | 430 | 420 | 420 | 12,000 | 363.64 |
| 1985-01-22 | 435 | 442 | 435 | 435 | 16,000 | 376.62 |
| 1985-01-21 | 444 | 445 | 436 | 440 | 5,000 | 380.95 |
| 1985-01-19 | 430 | 450 | 430 | 450 | 9,000 | 389.61 |
| 1985-01-18 | 420 | 430 | 420 | 430 | 24,000 | 372.29 |
| 1985-01-17 | 423 | 423 | 412 | 415 | 24,000 | 359.31 |
| 1985-01-16 | 420 | 425 | 418 | 423 | 11,000 | 366.23 |
| 1985-01-14 | 418 | 418 | 418 | 418 | 5,000 | 361.91 |
| 1985-01-11 | 416 | 416 | 416 | 416 | 6,000 | 360.17 |
| 1985-01-10 | 420 | 425 | 415 | 425 | 31,000 | 367.97 |
| 1985-01-09 | 420 | 420 | 415 | 420 | 10,000 | 363.64 |
| 1985-01-08 | 420 | 430 | 420 | 430 | 4,000 | 372.29 |
| 1985-01-07 | 420 | 420 | 420 | 420 | 1,000 | 363.64 |
| 1985-01-05 | 435 | 435 | 420 | 420 | 9,000 | 363.64 |
| 1985-01-04 | 445 | 445 | 435 | 435 | 8,000 | 376.62 |
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
