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