5986 モリテック スチール(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-284154154054056,000405
1987-12-264204204204201,000420
1987-12-254204204204207,000420
1987-12-2441141141141117,000411
1987-12-2343643643043017,000430
1987-12-224404404354356,000435
1987-12-214404404304356,000435
1987-12-184354354324329,000432
1987-12-174354354344353,000435
1987-12-1642843242843220,000432
1987-12-1542743042742720,000427
1987-12-144264264264262,000426
1987-12-104264264264265,000426
1987-12-0942544142542611,000426
1987-12-084304304164162,000416
1987-12-0741041541041510,000415
1987-12-054404404304304,000430
1987-12-044304404304402,000440
1987-12-0243043043043019,000430
1987-12-014454454304308,000430
1987-11-304454454414458,000445
1987-11-284404404384386,000438
1987-11-274404404404403,000440
1987-11-264404404404401,000440
1987-11-254404414404412,000441
1987-11-2446046044644623,000446
1987-11-204464604464604,000460
1987-11-194744744694693,000469
1987-11-184704754704752,000475
1987-11-1747247546046013,000460
1987-11-164374404374403,000440
1987-11-1243043043043011,000430
1987-11-1143043043043022,000430
1987-11-104304304304302,000430
1987-11-094404404304309,000430
1987-11-074404404404401,000440
1987-11-064404404404402,000440
1987-11-024604604504502,000450
1987-10-314214394204397,000439
1987-10-3044544542042014,000420
1987-10-2847047045047017,000470
1987-10-2743044042944027,000440
1987-10-264344344304306,000430
1987-10-244304304304302,000430
1987-10-234604604554552,000455
1987-10-224754754704709,000470
1987-10-214454504454504,000450
1987-10-204154154154157,000415
1987-10-1948050048049516,000495
1987-10-164854854854852,000485
1987-10-155005005005005,000500
1987-10-145005005005001,000500
1987-10-134904904904901,000490
1987-10-125005004704705,000470
1987-10-0950050050050012,000500
1987-10-085005005005003,000500
1987-10-0748950048850016,000500
1987-10-0650050049349314,000493
1987-10-0550050049350016,000500
1987-10-034724754724754,000475
1987-10-0247247547047113,000471
1987-10-0149749747047217,000472
1987-09-3048050047050022,000500
1987-09-2948048348048015,000480
1987-09-2850550548648614,000486
1987-09-264854904854904,000490
1987-09-2549549546046025,000460
1987-09-2451051048549527,000495
1987-09-225155155105108,000510
1987-09-215305305055054,000505
1987-09-185405405305306,000530
1987-09-1750553550553511,000535
1987-09-1653553551051012,000510
1987-09-1450955050955033,000550
1987-09-1155055053553511,000535
1987-09-1053054053054024,000540
1987-09-0953553553053030,000530
1987-09-0851654051052155,000521
1987-09-0753053151551524,000515
1987-09-0557257255055030,000550
1987-09-0457158057057029,000570
1987-09-0358058057157543,000575
1987-09-0260060057157799,000577
1987-09-01550610530595220,000595
1987-08-3158058554555051,000550
1987-08-2959860057559045,000590
1987-08-28603608590603193,000603
1987-08-27575604575585241,000585
1987-08-26600615572588300,000588
1987-08-25539620532585633,000585
1987-08-24510534504530493,000530
1987-08-22465520465515152,000515
1987-08-2143945043044555,000445
1987-08-2044545543043093,000430
1987-08-1942544042543964,000439
1987-08-184054084054082,000408
1987-08-174004004004001,000400
1987-08-144014013953989,000398
1987-08-1340240540140113,000401
1987-08-1240040540040012,000400
1987-08-1140040040040012,000400
1987-08-104004004004009,000400
1987-08-0740340340040021,000400
1987-08-0638440038440011,000400
1987-08-053853853853852,000385
1987-08-013853853853855,000385
1987-07-313803803803802,000380
1987-07-303803803803801,000380
1987-07-293803803803803,000380
1987-07-283803803803806,000380
1987-07-2738538538038012,000380
1987-07-253803803803802,000380
1987-07-233803803803802,000380
1987-07-223803803803809,000380
1987-07-213833833803804,000380
1987-07-203853853853851,000385
1987-07-173833833833831,000383
1987-07-1638038138038011,000380
1987-07-153803803803804,000380
1987-07-133733733733732,000373
1987-07-103723723723721,000372
1987-07-093723723723723,000372
1987-07-083733733733731,000373
1987-07-063713713713714,000371
1987-07-033803803783783,000378
1987-07-023703703703705,000370
1987-07-013703703703703,000370
1987-06-293803803803801,000380
1987-06-263853853853855,000385
1987-06-2538538538538512,000385
1987-06-243663663663665,000366
1987-06-233643643643646,000364
1987-06-223803803753758,000375
1987-06-193753753753751,000375
1987-06-183853853753754,000375
1987-06-173753753753753,000375
1987-06-163853853803806,000380
1987-06-153803853803854,000385
1987-06-123843843843843,000384
1987-06-103743753743746,000374
1987-06-093843843753756,000375
1987-06-083853853843848,000384
1987-06-063853853853855,000385
1987-06-053843853843854,000385
1987-06-0437837837837810,000378
1987-06-033753753753753,000375
1987-06-023703703583584,000358
1987-05-303573573573571,000357
1987-05-293513513513511,000351
1987-05-273513513513512,000351
1987-05-263453483453482,000348
1987-05-223513513513511,000351
1987-05-213753753703705,000370
1987-05-203683753683754,000375
1987-05-193483503483502,000350
1987-05-183483483483483,000348
1987-05-153453453453459,000345
1987-05-1434034834034810,000348
1987-05-133483483483482,000348
1987-05-123253253253255,000325
1987-05-113303323253259,000325
1987-05-083273273273271,000327
1987-05-073273273273279,000327
1987-05-013333333333331,000333
1987-04-303303303303301,000330
1987-04-283353503333505,000350
1987-04-2734035034035011,000350
1987-04-2534534534034011,000340
1987-04-243503503503503,000350
1987-04-2334035034035022,000350
1987-04-2233034033034051,000340
1987-04-2133033032732759,000327
1987-04-203233233233232,000323
1987-04-153453453453459,000345
1987-04-133453453453452,000345
1987-04-103453453453452,000345
1987-04-0935335335035018,000350
1987-04-0835035035035014,000350
1987-04-073503503503508,000350
1987-04-063503503503505,000350
1987-04-043503503503501,000350
1987-04-023483483483483,000348
1987-04-013483483483481,000348
1987-03-313483483483481,000348
1987-03-303533533503506,000350
1987-03-283553553503503,000350
1987-03-273463463463463,000346
1987-03-2536536536236534,000365
1987-03-2436236536236515,000365
1987-03-2336736736536514,000365
1987-03-203673673673672,000367
1987-03-1935835835535516,000355
1987-03-1836537036136142,000361
1987-03-173623683623685,000368
1987-03-1636537036536529,000365
1987-03-1336537035735712,000357
1987-03-1236536736536522,000365
1987-03-1136536936536827,000368
1987-03-1036937036536530,000365
1987-03-0936237036236515,000365
1987-03-073703703703705,000370
1987-03-063703703703706,000370
1987-03-053703703703704,000370
1987-03-0436238036238015,000380
1987-03-023753753623654,000365
1987-02-2836737036737014,000370
1987-02-273673683673684,000368
1987-02-263673673673671,000367
1987-02-2536536836536817,000368
1987-02-243683683683684,000368
1987-02-2335537035536820,000368
1987-02-203553603553609,000360
1987-02-193503503503505,000350
1987-02-183693693693692,000369
1987-02-173633693603698,000369
1987-02-1335135135035013,000350
1987-02-123513513513511,000351
1987-02-103503503503505,000350
1987-02-093503503503503,000350
1987-02-073503503503501,000350
1987-02-063673703673707,000370
1987-02-053683703683686,000368
1987-02-0436237036236736,000367
1987-02-023503683503688,000368
1987-01-313503503503501,000350
1987-01-303503503503501,000350
1987-01-293603603603603,000360
1987-01-283603603603602,000360
1987-01-273503503503502,000350
1987-01-243573573573573,000357
1987-01-2236836836036844,000368
1987-01-2136737036736720,000367
1987-01-193603703603706,000370
1987-01-163603653603657,000365
1987-01-143503503503504,000350
1987-01-123503503503503,000350
1987-01-093503503503504,000350
1987-01-083503503503501,000350
1987-01-073503503503502,000350
1987-01-063313503313503,000350

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