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 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 415 | 415 | 405 | 405 | 6,000 | 405 |
| 1987-12-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1987-12-25 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1987-12-24 | 411 | 411 | 411 | 411 | 17,000 | 411 |
| 1987-12-23 | 436 | 436 | 430 | 430 | 17,000 | 430 |
| 1987-12-22 | 440 | 440 | 435 | 435 | 6,000 | 435 |
| 1987-12-21 | 440 | 440 | 430 | 435 | 6,000 | 435 |
| 1987-12-18 | 435 | 435 | 432 | 432 | 9,000 | 432 |
| 1987-12-17 | 435 | 435 | 434 | 435 | 3,000 | 435 |
| 1987-12-16 | 428 | 432 | 428 | 432 | 20,000 | 432 |
| 1987-12-15 | 427 | 430 | 427 | 427 | 20,000 | 427 |
| 1987-12-14 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 1987-12-10 | 426 | 426 | 426 | 426 | 5,000 | 426 |
| 1987-12-09 | 425 | 441 | 425 | 426 | 11,000 | 426 |
| 1987-12-08 | 430 | 430 | 416 | 416 | 2,000 | 416 |
| 1987-12-07 | 410 | 415 | 410 | 415 | 10,000 | 415 |
| 1987-12-05 | 440 | 440 | 430 | 430 | 4,000 | 430 |
| 1987-12-04 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 1987-12-02 | 430 | 430 | 430 | 430 | 19,000 | 430 |
| 1987-12-01 | 445 | 445 | 430 | 430 | 8,000 | 430 |
| 1987-11-30 | 445 | 445 | 441 | 445 | 8,000 | 445 |
| 1987-11-28 | 440 | 440 | 438 | 438 | 6,000 | 438 |
| 1987-11-27 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1987-11-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1987-11-25 | 440 | 441 | 440 | 441 | 2,000 | 441 |
| 1987-11-24 | 460 | 460 | 446 | 446 | 23,000 | 446 |
| 1987-11-20 | 446 | 460 | 446 | 460 | 4,000 | 460 |
| 1987-11-19 | 474 | 474 | 469 | 469 | 3,000 | 469 |
| 1987-11-18 | 470 | 475 | 470 | 475 | 2,000 | 475 |
| 1987-11-17 | 472 | 475 | 460 | 460 | 13,000 | 460 |
| 1987-11-16 | 437 | 440 | 437 | 440 | 3,000 | 440 |
| 1987-11-12 | 430 | 430 | 430 | 430 | 11,000 | 430 |
| 1987-11-11 | 430 | 430 | 430 | 430 | 22,000 | 430 |
| 1987-11-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1987-11-09 | 440 | 440 | 430 | 430 | 9,000 | 430 |
| 1987-11-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1987-11-06 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1987-11-02 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 1987-10-31 | 421 | 439 | 420 | 439 | 7,000 | 439 |
| 1987-10-30 | 445 | 445 | 420 | 420 | 14,000 | 420 |
| 1987-10-28 | 470 | 470 | 450 | 470 | 17,000 | 470 |
| 1987-10-27 | 430 | 440 | 429 | 440 | 27,000 | 440 |
| 1987-10-26 | 434 | 434 | 430 | 430 | 6,000 | 430 |
| 1987-10-24 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1987-10-23 | 460 | 460 | 455 | 455 | 2,000 | 455 |
| 1987-10-22 | 475 | 475 | 470 | 470 | 9,000 | 470 |
| 1987-10-21 | 445 | 450 | 445 | 450 | 4,000 | 450 |
| 1987-10-20 | 415 | 415 | 415 | 415 | 7,000 | 415 |
| 1987-10-19 | 480 | 500 | 480 | 495 | 16,000 | 495 |
| 1987-10-16 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1987-10-15 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1987-10-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1987-10-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1987-10-12 | 500 | 500 | 470 | 470 | 5,000 | 470 |
| 1987-10-09 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 1987-10-08 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1987-10-07 | 489 | 500 | 488 | 500 | 16,000 | 500 |
| 1987-10-06 | 500 | 500 | 493 | 493 | 14,000 | 493 |
| 1987-10-05 | 500 | 500 | 493 | 500 | 16,000 | 500 |
| 1987-10-03 | 472 | 475 | 472 | 475 | 4,000 | 475 |
| 1987-10-02 | 472 | 475 | 470 | 471 | 13,000 | 471 |
| 1987-10-01 | 497 | 497 | 470 | 472 | 17,000 | 472 |
| 1987-09-30 | 480 | 500 | 470 | 500 | 22,000 | 500 |
| 1987-09-29 | 480 | 483 | 480 | 480 | 15,000 | 480 |
| 1987-09-28 | 505 | 505 | 486 | 486 | 14,000 | 486 |
| 1987-09-26 | 485 | 490 | 485 | 490 | 4,000 | 490 |
| 1987-09-25 | 495 | 495 | 460 | 460 | 25,000 | 460 |
| 1987-09-24 | 510 | 510 | 485 | 495 | 27,000 | 495 |
| 1987-09-22 | 515 | 515 | 510 | 510 | 8,000 | 510 |
| 1987-09-21 | 530 | 530 | 505 | 505 | 4,000 | 505 |
| 1987-09-18 | 540 | 540 | 530 | 530 | 6,000 | 530 |
| 1987-09-17 | 505 | 535 | 505 | 535 | 11,000 | 535 |
| 1987-09-16 | 535 | 535 | 510 | 510 | 12,000 | 510 |
| 1987-09-14 | 509 | 550 | 509 | 550 | 33,000 | 550 |
| 1987-09-11 | 550 | 550 | 535 | 535 | 11,000 | 535 |
| 1987-09-10 | 530 | 540 | 530 | 540 | 24,000 | 540 |
| 1987-09-09 | 535 | 535 | 530 | 530 | 30,000 | 530 |
| 1987-09-08 | 516 | 540 | 510 | 521 | 55,000 | 521 |
| 1987-09-07 | 530 | 531 | 515 | 515 | 24,000 | 515 |
| 1987-09-05 | 572 | 572 | 550 | 550 | 30,000 | 550 |
| 1987-09-04 | 571 | 580 | 570 | 570 | 29,000 | 570 |
| 1987-09-03 | 580 | 580 | 571 | 575 | 43,000 | 575 |
| 1987-09-02 | 600 | 600 | 571 | 577 | 99,000 | 577 |
| 1987-09-01 | 550 | 610 | 530 | 595 | 220,000 | 595 |
| 1987-08-31 | 580 | 585 | 545 | 550 | 51,000 | 550 |
| 1987-08-29 | 598 | 600 | 575 | 590 | 45,000 | 590 |
| 1987-08-28 | 603 | 608 | 590 | 603 | 193,000 | 603 |
| 1987-08-27 | 575 | 604 | 575 | 585 | 241,000 | 585 |
| 1987-08-26 | 600 | 615 | 572 | 588 | 300,000 | 588 |
| 1987-08-25 | 539 | 620 | 532 | 585 | 633,000 | 585 |
| 1987-08-24 | 510 | 534 | 504 | 530 | 493,000 | 530 |
| 1987-08-22 | 465 | 520 | 465 | 515 | 152,000 | 515 |
| 1987-08-21 | 439 | 450 | 430 | 445 | 55,000 | 445 |
| 1987-08-20 | 445 | 455 | 430 | 430 | 93,000 | 430 |
| 1987-08-19 | 425 | 440 | 425 | 439 | 64,000 | 439 |
| 1987-08-18 | 405 | 408 | 405 | 408 | 2,000 | 408 |
| 1987-08-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1987-08-14 | 401 | 401 | 395 | 398 | 9,000 | 398 |
| 1987-08-13 | 402 | 405 | 401 | 401 | 13,000 | 401 |
| 1987-08-12 | 400 | 405 | 400 | 400 | 12,000 | 400 |
| 1987-08-11 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 1987-08-10 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1987-08-07 | 403 | 403 | 400 | 400 | 21,000 | 400 |
| 1987-08-06 | 384 | 400 | 384 | 400 | 11,000 | 400 |
| 1987-08-05 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1987-08-01 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1987-07-31 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1987-07-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1987-07-29 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1987-07-28 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1987-07-27 | 385 | 385 | 380 | 380 | 12,000 | 380 |
| 1987-07-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1987-07-23 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1987-07-22 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 1987-07-21 | 383 | 383 | 380 | 380 | 4,000 | 380 |
| 1987-07-20 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1987-07-17 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 1987-07-16 | 380 | 381 | 380 | 380 | 11,000 | 380 |
| 1987-07-15 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1987-07-13 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 1987-07-10 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1987-07-09 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 1987-07-08 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 1987-07-06 | 371 | 371 | 371 | 371 | 4,000 | 371 |
| 1987-07-03 | 380 | 380 | 378 | 378 | 3,000 | 378 |
| 1987-07-02 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1987-07-01 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1987-06-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1987-06-26 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1987-06-25 | 385 | 385 | 385 | 385 | 12,000 | 385 |
| 1987-06-24 | 366 | 366 | 366 | 366 | 5,000 | 366 |
| 1987-06-23 | 364 | 364 | 364 | 364 | 6,000 | 364 |
| 1987-06-22 | 380 | 380 | 375 | 375 | 8,000 | 375 |
| 1987-06-19 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1987-06-18 | 385 | 385 | 375 | 375 | 4,000 | 375 |
| 1987-06-17 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1987-06-16 | 385 | 385 | 380 | 380 | 6,000 | 380 |
| 1987-06-15 | 380 | 385 | 380 | 385 | 4,000 | 385 |
| 1987-06-12 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 1987-06-10 | 374 | 375 | 374 | 374 | 6,000 | 374 |
| 1987-06-09 | 384 | 384 | 375 | 375 | 6,000 | 375 |
| 1987-06-08 | 385 | 385 | 384 | 384 | 8,000 | 384 |
| 1987-06-06 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1987-06-05 | 384 | 385 | 384 | 385 | 4,000 | 385 |
| 1987-06-04 | 378 | 378 | 378 | 378 | 10,000 | 378 |
| 1987-06-03 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1987-06-02 | 370 | 370 | 358 | 358 | 4,000 | 358 |
| 1987-05-30 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 1987-05-29 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1987-05-27 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1987-05-26 | 345 | 348 | 345 | 348 | 2,000 | 348 |
| 1987-05-22 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1987-05-21 | 375 | 375 | 370 | 370 | 5,000 | 370 |
| 1987-05-20 | 368 | 375 | 368 | 375 | 4,000 | 375 |
| 1987-05-19 | 348 | 350 | 348 | 350 | 2,000 | 350 |
| 1987-05-18 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 1987-05-15 | 345 | 345 | 345 | 345 | 9,000 | 345 |
| 1987-05-14 | 340 | 348 | 340 | 348 | 10,000 | 348 |
| 1987-05-13 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 1987-05-12 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 1987-05-11 | 330 | 332 | 325 | 325 | 9,000 | 325 |
| 1987-05-08 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 1987-05-07 | 327 | 327 | 327 | 327 | 9,000 | 327 |
| 1987-05-01 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1987-04-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1987-04-28 | 335 | 350 | 333 | 350 | 5,000 | 350 |
| 1987-04-27 | 340 | 350 | 340 | 350 | 11,000 | 350 |
| 1987-04-25 | 345 | 345 | 340 | 340 | 11,000 | 340 |
| 1987-04-24 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1987-04-23 | 340 | 350 | 340 | 350 | 22,000 | 350 |
| 1987-04-22 | 330 | 340 | 330 | 340 | 51,000 | 340 |
| 1987-04-21 | 330 | 330 | 327 | 327 | 59,000 | 327 |
| 1987-04-20 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 1987-04-15 | 345 | 345 | 345 | 345 | 9,000 | 345 |
| 1987-04-13 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1987-04-10 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1987-04-09 | 353 | 353 | 350 | 350 | 18,000 | 350 |
| 1987-04-08 | 350 | 350 | 350 | 350 | 14,000 | 350 |
| 1987-04-07 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 1987-04-06 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1987-04-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1987-04-02 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 1987-04-01 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 1987-03-31 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 1987-03-30 | 353 | 353 | 350 | 350 | 6,000 | 350 |
| 1987-03-28 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 1987-03-27 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 1987-03-25 | 365 | 365 | 362 | 365 | 34,000 | 365 |
| 1987-03-24 | 362 | 365 | 362 | 365 | 15,000 | 365 |
| 1987-03-23 | 367 | 367 | 365 | 365 | 14,000 | 365 |
| 1987-03-20 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 1987-03-19 | 358 | 358 | 355 | 355 | 16,000 | 355 |
| 1987-03-18 | 365 | 370 | 361 | 361 | 42,000 | 361 |
| 1987-03-17 | 362 | 368 | 362 | 368 | 5,000 | 368 |
| 1987-03-16 | 365 | 370 | 365 | 365 | 29,000 | 365 |
| 1987-03-13 | 365 | 370 | 357 | 357 | 12,000 | 357 |
| 1987-03-12 | 365 | 367 | 365 | 365 | 22,000 | 365 |
| 1987-03-11 | 365 | 369 | 365 | 368 | 27,000 | 368 |
| 1987-03-10 | 369 | 370 | 365 | 365 | 30,000 | 365 |
| 1987-03-09 | 362 | 370 | 362 | 365 | 15,000 | 365 |
| 1987-03-07 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1987-03-06 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 1987-03-05 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1987-03-04 | 362 | 380 | 362 | 380 | 15,000 | 380 |
| 1987-03-02 | 375 | 375 | 362 | 365 | 4,000 | 365 |
| 1987-02-28 | 367 | 370 | 367 | 370 | 14,000 | 370 |
| 1987-02-27 | 367 | 368 | 367 | 368 | 4,000 | 368 |
| 1987-02-26 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 1987-02-25 | 365 | 368 | 365 | 368 | 17,000 | 368 |
| 1987-02-24 | 368 | 368 | 368 | 368 | 4,000 | 368 |
| 1987-02-23 | 355 | 370 | 355 | 368 | 20,000 | 368 |
| 1987-02-20 | 355 | 360 | 355 | 360 | 9,000 | 360 |
| 1987-02-19 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1987-02-18 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 1987-02-17 | 363 | 369 | 360 | 369 | 8,000 | 369 |
| 1987-02-13 | 351 | 351 | 350 | 350 | 13,000 | 350 |
| 1987-02-12 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1987-02-10 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1987-02-09 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1987-02-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1987-02-06 | 367 | 370 | 367 | 370 | 7,000 | 370 |
| 1987-02-05 | 368 | 370 | 368 | 368 | 6,000 | 368 |
| 1987-02-04 | 362 | 370 | 362 | 367 | 36,000 | 367 |
| 1987-02-02 | 350 | 368 | 350 | 368 | 8,000 | 368 |
| 1987-01-31 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1987-01-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1987-01-29 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1987-01-28 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1987-01-27 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1987-01-24 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 1987-01-22 | 368 | 368 | 360 | 368 | 44,000 | 368 |
| 1987-01-21 | 367 | 370 | 367 | 367 | 20,000 | 367 |
| 1987-01-19 | 360 | 370 | 360 | 370 | 6,000 | 370 |
| 1987-01-16 | 360 | 365 | 360 | 365 | 7,000 | 365 |
| 1987-01-14 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1987-01-12 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1987-01-09 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1987-01-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1987-01-07 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1987-01-06 | 331 | 350 | 331 | 350 | 3,000 | 350 |
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