5986 モリテックスチール(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	360	360	360	360	2,000	360
1986-12-24	359	359	359	359	2,000	359
1986-12-22	360	360	360	360	10,000	360
1986-12-17	361	367	361	367	8,000	367
1986-12-16	350	364	350	364	6,000	364
1986-12-12	365	367	365	367	8,000	367
1986-12-11	365	367	365	367	8,000	367
1986-12-10	360	368	360	368	7,000	368
1986-12-05	369	369	369	369	1,000	369
1986-12-04	350	353	350	350	4,000	350
1986-12-03	350	360	350	350	10,000	350
1986-12-02	350	350	350	350	5,000	350
1986-11-28	345	345	345	345	7,000	345
1986-11-26	344	346	344	345	12,000	345
1986-11-21	345	345	345	345	9,000	345
1986-11-20	339	339	332	332	3,000	332
1986-11-19	339	339	321	321	30,000	321
1986-11-18	351	351	337	337	16,000	337
1986-11-17	351	351	351	351	1,000	351
1986-11-12	351	351	351	351	1,000	351
1986-11-11	350	351	350	351	2,000	351
1986-11-10	350	350	350	350	1,000	350
1986-11-07	350	350	350	350	3,000	350
1986-11-05	350	350	350	350	2,000	350
1986-11-04	350	350	350	350	1,000	350
1986-10-29	350	350	350	350	2,000	350
1986-10-28	350	350	350	350	1,000	350
1986-10-25	345	345	345	345	1,000	345
1986-10-24	345	345	345	345	4,000	345
1986-10-23	349	350	345	345	33,000	345
1986-10-22	349	350	349	350	21,000	350
1986-10-21	342	345	342	345	3,000	345
1986-10-17	340	345	340	345	4,000	345
1986-10-08	350	350	350	350	1,000	350
1986-10-06	334	349	334	349	2,000	349
1986-10-04	335	349	335	349	7,000	349
1986-10-03	350	350	350	350	1,000	350
1986-10-01	345	345	340	340	2,000	340
1986-09-29	352	352	351	351	2,000	351
1986-09-26	351	351	351	351	2,000	351
1986-09-25	336	370	336	370	17,000	370
1986-09-24	350	350	350	350	2,000	350
1986-09-22	360	360	360	360	1,000	360
1986-09-19	365	365	365	365	1,000	365
1986-09-18	372	372	369	369	2,000	369
1986-09-17	372	372	372	372	1,000	372
1986-09-16	372	372	372	372	2,000	372
1986-09-11	372	372	372	372	1,000	372
1986-09-10	378	378	378	378	1,000	378
1986-09-08	376	390	376	390	12,000	390
1986-09-06	395	395	395	395	2,000	395
1986-09-05	395	395	395	395	3,000	395
1986-09-04	396	396	395	395	6,000	395
1986-09-03	395	395	395	395	1,000	395
1986-09-02	380	400	380	400	49,000	400
1986-09-01	390	408	390	408	4,000	408
1986-08-30	380	380	380	380	1,000	380
1986-08-28	380	380	371	380	5,000	380
1986-08-27	381	381	380	380	7,000	380
1986-08-26	376	395	376	395	3,000	395
1986-08-25	385	391	385	388	11,000	388
1986-08-23	385	385	385	385	9,000	385
1986-08-22	387	387	387	387	5,000	387
1986-08-21	390	390	388	390	10,000	390
1986-08-20	390	390	388	390	8,000	390
1986-08-19	387	390	387	390	9,000	390
1986-08-18	390	390	390	390	11,000	390
1986-08-15	382	390	382	390	10,000	390
1986-08-14	390	390	390	390	7,000	390
1986-08-13	390	390	390	390	1,000	390
1986-08-12	390	390	390	390	4,000	390
1986-08-08	392	399	391	399	5,000	399
1986-08-07	390	392	390	392	5,000	392
1986-08-06	390	390	390	390	2,000	390
1986-08-05	386	386	386	386	3,000	386
1986-08-04	392	399	392	392	5,000	392
1986-08-02	392	392	392	392	2,000	392
1986-08-01	399	399	396	396	6,000	396
1986-07-31	400	400	400	400	3,000	400
1986-07-30	401	401	401	401	1,000	401
1986-07-29	400	401	400	401	5,000	401
1986-07-28	400	400	400	400	6,000	400
1986-07-26	401	401	400	400	3,000	400
1986-07-24	400	400	400	400	5,000	400
1986-07-23	400	400	400	400	4,000	400
1986-07-22	404	417	404	410	15,000	410
1986-07-21	400	410	400	410	3,000	410
1986-07-19	400	400	400	400	3,000	400
1986-07-18	400	401	391	391	12,000	391
1986-07-17	400	410	400	400	5,000	400
1986-07-16	410	410	410	410	9,000	410
1986-07-15	410	417	410	417	4,000	417
1986-07-11	400	420	400	420	8,000	420
1986-07-10	420	420	410	410	3,000	410
1986-07-09	425	425	420	420	5,000	420
1986-07-08	422	425	420	425	11,000	425
1986-07-07	425	425	425	425	13,000	425
1986-07-05	423	423	423	423	4,000	423
1986-07-04	425	425	420	423	12,000	423
1986-07-03	425	425	425	425	25,000	425
1986-07-02	420	430	420	425	28,000	425
1986-07-01	436	436	430	430	4,000	430
1986-06-30	434	439	432	436	22,000	436
1986-06-28	434	434	431	433	8,000	433
1986-06-27	446	450	422	422	63,000	422
1986-06-26	419	448	418	448	86,000	448
1986-06-25	405	410	405	410	37,000	410
1986-06-24	401	405	400	405	61,000	405
1986-06-23	411	411	401	401	35,000	401
1986-06-21	403	405	403	405	11,000	405
1986-06-20	401	403	400	401	28,000	401
1986-06-19	400	405	400	401	47,000	401
1986-06-18	400	402	400	401	49,000	401
1986-06-17	393	413	391	405	82,000	405
1986-06-16	384	390	384	390	95,000	390
1986-06-13	383	384	382	384	57,000	384
1986-06-12	383	383	380	380	31,000	380
1986-06-11	380	384	380	384	71,000	384
1986-06-10	384	384	376	376	8,000	376
1986-06-09	384	384	383	384	7,000	384
1986-06-07	384	384	384	384	10,000	384
1986-06-06	384	384	384	384	5,000	384
1986-06-03	381	390	381	390	6,000	390
1986-05-31	381	381	381	381	1,000	381
1986-05-30	385	385	381	381	16,000	381
1986-05-29	386	386	386	386	5,000	386
1986-05-28	386	390	386	390	11,000	390
1986-05-27	390	390	390	390	1,000	390
1986-05-26	391	391	391	391	3,000	391
1986-05-23	390	395	390	390	3,000	390
1986-05-22	395	395	395	395	3,000	395
1986-05-21	398	398	395	398	14,000	398
1986-05-20	390	398	390	398	18,000	398
1986-05-19	400	400	398	398	8,000	398
1986-05-17	400	400	398	400	9,000	400
1986-05-16	400	410	395	400	39,000	400
1986-05-15	370	403	370	400	20,000	400
1986-05-14	366	367	366	366	4,000	366
1986-05-13	365	367	363	365	9,000	365
1986-05-12	363	366	363	363	6,000	363
1986-05-09	360	360	360	360	11,000	360
1986-05-08	360	360	356	360	6,000	360
1986-05-06	360	360	355	355	7,000	355
1986-05-02	356	360	356	360	2,000	360
1986-05-01	360	360	360	360	7,000	360
1986-04-30	365	365	360	360	2,000	360
1986-04-26	360	360	360	360	1,000	360
1986-04-25	355	355	355	355	1,000	355
1986-04-24	355	355	355	355	1,000	355
1986-04-23	356	357	355	355	11,000	355
1986-04-22	355	355	355	355	2,000	355
1986-04-21	353	359	353	359	2,000	359
1986-04-19	360	360	360	360	1,000	360
1986-04-18	367	368	365	365	3,000	365
1986-04-17	370	370	369	369	5,000	369
1986-04-16	360	360	360	360	4,000	360
1986-04-15	351	351	351	351	1,000	351
1986-04-14	345	350	345	350	5,000	350
1986-04-11	340	341	340	341	21,000	341
1986-04-10	340	340	340	340	8,000	340
1986-04-09	360	360	360	360	2,000	360
1986-04-08	345	345	345	345	1,000	345
1986-04-07	350	350	345	345	6,000	345
1986-04-04	340	340	340	340	5,000	340
1986-04-03	340	340	330	330	7,000	330
1986-04-02	345	345	345	345	5,000	345
1986-04-01	345	345	342	345	12,000	345
1986-03-31	343	350	343	350	2,000	350
1986-03-29	355	355	355	355	1,000	355
1986-03-27	357	360	357	360	46,000	360
1986-03-26	362	385	362	385	3,000	366.67
1986-03-24	371	383	371	383	5,000	364.76
1986-03-22	385	385	385	385	1,000	366.67
1986-03-20	385	385	385	385	2,000	366.67
1986-03-19	385	385	385	385	5,000	366.67
1986-03-18	385	388	385	385	18,000	366.67
1986-03-17	386	386	385	385	14,000	366.67
1986-03-15	385	385	385	385	1,000	366.67
1986-03-14	390	390	385	385	7,000	366.67
1986-03-13	392	392	385	385	12,000	366.67
1986-03-12	395	395	391	391	4,000	372.38
1986-03-11	400	400	400	400	5,000	380.95
1986-03-10	400	400	390	390	11,000	371.43
1986-03-07	400	400	395	395	15,000	376.19
1986-03-04	400	400	400	400	11,000	380.95
1986-03-03	392	400	392	400	22,000	380.95
1986-03-01	391	391	391	391	1,000	372.38
1986-02-28	391	391	391	391	3,000	372.38
1986-02-27	390	390	390	390	1,000	371.43
1986-02-26	390	390	390	390	2,000	371.43
1986-02-25	395	400	390	390	10,000	371.43
1986-02-24	400	400	400	400	3,000	380.95
1986-02-22	390	390	390	390	3,000	371.43
1986-02-21	387	390	387	390	3,000	371.43
1986-02-20	380	380	380	380	5,000	361.91
1986-02-19	380	385	380	385	2,000	366.67
1986-02-18	387	387	387	387	2,000	368.57
1986-02-17	387	387	387	387	2,000	368.57
1986-02-15	387	390	387	390	7,000	371.43
1986-02-14	388	388	385	385	6,000	366.67
1986-02-13	387	387	387	387	2,000	368.57
1986-02-12	387	387	387	387	1,000	368.57
1986-02-10	387	387	387	387	6,000	368.57
1986-02-07	385	386	383	386	54,000	367.62
1986-02-06	385	385	385	385	2,000	366.67
1986-02-05	385	385	385	385	9,000	366.67
1986-02-04	383	383	383	383	1,000	364.76
1986-02-03	380	385	380	385	5,000	366.67
1986-02-01	380	380	380	380	4,000	361.91
1986-01-31	385	385	380	380	13,000	361.91
1986-01-30	380	382	380	382	4,000	363.81
1986-01-29	380	382	380	381	4,000	362.86
1986-01-28	384	384	384	384	2,000	365.71
1986-01-27	384	384	384	384	3,000	365.71
1986-01-25	385	385	384	384	2,000	365.71
1986-01-24	384	385	384	385	10,000	366.67
1986-01-22	388	388	380	384	16,000	365.71
1986-01-21	385	388	385	388	17,000	369.52
1986-01-20	385	388	385	385	31,000	366.67
1986-01-18	385	385	385	385	16,000	366.67
1986-01-17	380	383	380	380	22,000	361.91
1986-01-16	380	380	380	380	1,000	361.91
1986-01-14	385	385	382	384	18,000	365.71
1986-01-13	386	386	385	385	2,000	366.67
1986-01-10	380	380	380	380	18,000	361.91
1986-01-09	380	380	380	380	4,000	361.91
1986-01-08	380	383	380	380	32,000	361.91
1986-01-07	381	381	380	380	2,000	361.91

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

5986 モリテック スチール(株) の時系列データ [1986年度]

5986 モリテックスチール(株) の時系列データ [1986年度]