5986 モリテック スチール(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 500 | 501 | 500 | 501 | 7,000 | 501 |
| 1988-12-27 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1988-12-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1988-12-23 | 504 | 505 | 504 | 505 | 5,000 | 505 |
| 1988-12-22 | 500 | 505 | 491 | 494 | 23,000 | 494 |
| 1988-12-21 | 505 | 505 | 490 | 500 | 14,000 | 500 |
| 1988-12-20 | 509 | 509 | 498 | 500 | 13,000 | 500 |
| 1988-12-19 | 510 | 510 | 500 | 500 | 24,000 | 500 |
| 1988-12-16 | 505 | 505 | 500 | 500 | 31,000 | 500 |
| 1988-12-15 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 1988-12-14 | 502 | 502 | 501 | 501 | 7,000 | 501 |
| 1988-12-12 | 510 | 510 | 501 | 501 | 19,000 | 501 |
| 1988-12-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1988-12-08 | 510 | 510 | 510 | 510 | 12,000 | 510 |
| 1988-12-07 | 514 | 514 | 510 | 510 | 12,000 | 510 |
| 1988-12-06 | 517 | 517 | 512 | 512 | 10,000 | 512 |
| 1988-12-05 | 514 | 514 | 514 | 514 | 7,000 | 514 |
| 1988-12-03 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1988-12-02 | 511 | 512 | 511 | 511 | 5,000 | 511 |
| 1988-12-01 | 512 | 512 | 510 | 510 | 11,000 | 510 |
| 1988-11-30 | 512 | 512 | 510 | 510 | 7,000 | 510 |
| 1988-11-29 | 510 | 510 | 505 | 505 | 21,000 | 505 |
| 1988-11-28 | 505 | 510 | 505 | 510 | 8,000 | 510 |
| 1988-11-26 | 502 | 502 | 500 | 500 | 2,000 | 500 |
| 1988-11-25 | 510 | 510 | 510 | 510 | 13,000 | 510 |
| 1988-11-24 | 505 | 510 | 505 | 510 | 5,000 | 510 |
| 1988-11-22 | 490 | 505 | 490 | 505 | 14,000 | 505 |
| 1988-11-21 | 486 | 500 | 486 | 500 | 6,000 | 500 |
| 1988-11-18 | 480 | 485 | 480 | 485 | 5,000 | 485 |
| 1988-11-17 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1988-11-16 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 1988-11-15 | 485 | 490 | 485 | 490 | 7,000 | 490 |
| 1988-11-14 | 490 | 495 | 490 | 495 | 8,000 | 495 |
| 1988-11-11 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1988-11-10 | 490 | 495 | 490 | 491 | 14,000 | 491 |
| 1988-11-09 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1988-11-08 | 490 | 490 | 475 | 490 | 5,000 | 490 |
| 1988-11-07 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1988-11-05 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 1988-11-04 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 1988-11-01 | 500 | 501 | 500 | 501 | 8,000 | 501 |
| 1988-10-31 | 495 | 501 | 495 | 501 | 10,000 | 501 |
| 1988-10-28 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1988-10-27 | 450 | 465 | 450 | 465 | 7,000 | 465 |
| 1988-10-26 | 490 | 495 | 485 | 495 | 6,000 | 495 |
| 1988-10-22 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1988-10-21 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 1988-10-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1988-10-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1988-10-18 | 492 | 492 | 490 | 490 | 2,000 | 490 |
| 1988-10-17 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1988-10-14 | 496 | 506 | 493 | 506 | 28,000 | 506 |
| 1988-10-13 | 495 | 497 | 495 | 497 | 6,000 | 497 |
| 1988-10-12 | 490 | 495 | 490 | 495 | 12,000 | 495 |
| 1988-10-11 | 490 | 500 | 490 | 500 | 11,000 | 500 |
| 1988-10-07 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1988-10-06 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1988-10-04 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1988-09-29 | 493 | 494 | 490 | 490 | 4,000 | 490 |
| 1988-09-27 | 493 | 494 | 493 | 494 | 3,000 | 494 |
| 1988-09-26 | 490 | 493 | 490 | 493 | 4,000 | 493 |
| 1988-09-21 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1988-09-20 | 500 | 520 | 490 | 520 | 8,000 | 520 |
| 1988-09-19 | 509 | 509 | 500 | 500 | 26,000 | 500 |
| 1988-09-16 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1988-09-14 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1988-09-13 | 529 | 530 | 529 | 530 | 3,000 | 530 |
| 1988-09-12 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1988-09-09 | 520 | 530 | 520 | 525 | 10,000 | 525 |
| 1988-09-08 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1988-09-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1988-09-06 | 525 | 534 | 520 | 520 | 14,000 | 520 |
| 1988-09-05 | 510 | 510 | 500 | 500 | 25,000 | 500 |
| 1988-09-03 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1988-09-02 | 499 | 499 | 499 | 499 | 5,000 | 499 |
| 1988-09-01 | 501 | 501 | 501 | 501 | 13,000 | 501 |
| 1988-08-31 | 510 | 510 | 499 | 501 | 12,000 | 501 |
| 1988-08-30 | 502 | 503 | 501 | 501 | 18,000 | 501 |
| 1988-08-29 | 502 | 502 | 502 | 502 | 5,000 | 502 |
| 1988-08-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1988-08-26 | 502 | 502 | 500 | 500 | 19,000 | 500 |
| 1988-08-25 | 503 | 503 | 503 | 503 | 11,000 | 503 |
| 1988-08-24 | 503 | 503 | 503 | 503 | 15,000 | 503 |
| 1988-08-23 | 503 | 503 | 503 | 503 | 13,000 | 503 |
| 1988-08-22 | 505 | 505 | 503 | 503 | 4,000 | 503 |
| 1988-08-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1988-08-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1988-08-17 | 503 | 503 | 500 | 503 | 18,000 | 503 |
| 1988-08-16 | 510 | 510 | 503 | 503 | 7,000 | 503 |
| 1988-08-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1988-08-10 | 510 | 520 | 510 | 520 | 15,000 | 520 |
| 1988-08-09 | 503 | 503 | 503 | 503 | 5,000 | 503 |
| 1988-08-05 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1988-08-04 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1988-08-03 | 503 | 503 | 501 | 501 | 10,000 | 501 |
| 1988-08-02 | 502 | 502 | 501 | 501 | 7,000 | 501 |
| 1988-08-01 | 500 | 501 | 500 | 500 | 20,000 | 500 |
| 1988-07-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1988-07-29 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1988-07-28 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1988-07-26 | 525 | 529 | 525 | 525 | 7,000 | 525 |
| 1988-07-25 | 528 | 532 | 520 | 520 | 4,000 | 520 |
| 1988-07-23 | 538 | 538 | 538 | 538 | 6,000 | 538 |
| 1988-07-22 | 539 | 540 | 539 | 540 | 13,000 | 540 |
| 1988-07-21 | 550 | 550 | 538 | 538 | 9,000 | 538 |
| 1988-07-20 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 1988-07-19 | 551 | 556 | 541 | 541 | 23,000 | 541 |
| 1988-07-18 | 556 | 560 | 556 | 556 | 7,000 | 556 |
| 1988-07-15 | 556 | 560 | 556 | 560 | 21,000 | 560 |
| 1988-07-14 | 556 | 556 | 556 | 556 | 10,000 | 556 |
| 1988-07-13 | 556 | 560 | 556 | 556 | 14,000 | 556 |
| 1988-07-12 | 560 | 560 | 556 | 556 | 23,000 | 556 |
| 1988-07-11 | 560 | 560 | 557 | 560 | 20,000 | 560 |
| 1988-07-08 | 560 | 560 | 555 | 555 | 9,000 | 555 |
| 1988-07-07 | 545 | 560 | 543 | 560 | 31,000 | 560 |
| 1988-07-06 | 541 | 555 | 541 | 541 | 6,000 | 541 |
| 1988-07-05 | 550 | 556 | 550 | 554 | 11,000 | 554 |
| 1988-07-04 | 555 | 555 | 550 | 550 | 4,000 | 550 |
| 1988-07-02 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 1988-07-01 | 560 | 560 | 541 | 560 | 21,000 | 560 |
| 1988-06-30 | 564 | 570 | 561 | 561 | 25,000 | 561 |
| 1988-06-29 | 564 | 564 | 563 | 563 | 13,000 | 563 |
| 1988-06-28 | 565 | 565 | 560 | 563 | 22,000 | 563 |
| 1988-06-27 | 564 | 570 | 564 | 567 | 33,000 | 567 |
| 1988-06-25 | 565 | 565 | 563 | 565 | 7,000 | 565 |
| 1988-06-24 | 560 | 563 | 560 | 563 | 11,000 | 563 |
| 1988-06-23 | 565 | 565 | 558 | 560 | 21,000 | 560 |
| 1988-06-22 | 550 | 560 | 550 | 560 | 25,000 | 560 |
| 1988-06-21 | 550 | 550 | 545 | 546 | 18,000 | 546 |
| 1988-06-20 | 550 | 550 | 541 | 545 | 38,000 | 545 |
| 1988-06-17 | 541 | 541 | 540 | 540 | 7,000 | 540 |
| 1988-06-16 | 540 | 545 | 540 | 545 | 10,000 | 545 |
| 1988-06-15 | 540 | 544 | 540 | 544 | 7,000 | 544 |
| 1988-06-14 | 540 | 540 | 540 | 540 | 13,000 | 540 |
| 1988-06-13 | 545 | 545 | 540 | 540 | 6,000 | 540 |
| 1988-06-10 | 541 | 541 | 540 | 540 | 13,000 | 540 |
| 1988-06-09 | 540 | 540 | 540 | 540 | 14,000 | 540 |
| 1988-06-08 | 550 | 550 | 540 | 540 | 6,000 | 540 |
| 1988-06-07 | 530 | 550 | 530 | 550 | 24,000 | 550 |
| 1988-06-06 | 545 | 545 | 530 | 530 | 8,000 | 530 |
| 1988-06-04 | 530 | 540 | 530 | 540 | 4,000 | 540 |
| 1988-06-03 | 531 | 531 | 530 | 530 | 12,000 | 530 |
| 1988-06-02 | 530 | 531 | 530 | 530 | 15,000 | 530 |
| 1988-06-01 | 520 | 525 | 520 | 525 | 15,000 | 525 |
| 1988-05-31 | 542 | 542 | 540 | 540 | 24,000 | 540 |
| 1988-05-30 | 549 | 550 | 540 | 545 | 22,000 | 545 |
| 1988-05-28 | 555 | 555 | 545 | 548 | 13,000 | 548 |
| 1988-05-27 | 570 | 570 | 555 | 555 | 27,000 | 555 |
| 1988-05-26 | 570 | 570 | 560 | 567 | 97,000 | 567 |
| 1988-05-25 | 540 | 570 | 535 | 570 | 119,000 | 570 |
| 1988-05-24 | 540 | 540 | 533 | 533 | 26,000 | 533 |
| 1988-05-23 | 540 | 540 | 535 | 535 | 12,000 | 535 |
| 1988-05-20 | 540 | 545 | 535 | 540 | 37,000 | 540 |
| 1988-05-19 | 530 | 548 | 530 | 530 | 43,000 | 530 |
| 1988-05-18 | 530 | 530 | 529 | 530 | 39,000 | 530 |
| 1988-05-17 | 521 | 525 | 521 | 525 | 30,000 | 525 |
| 1988-05-16 | 511 | 520 | 511 | 520 | 18,000 | 520 |
| 1988-05-13 | 510 | 515 | 500 | 510 | 25,000 | 510 |
| 1988-05-12 | 515 | 515 | 500 | 500 | 23,000 | 500 |
| 1988-05-11 | 519 | 519 | 518 | 519 | 8,000 | 519 |
| 1988-05-10 | 515 | 520 | 514 | 515 | 9,000 | 515 |
| 1988-05-09 | 526 | 526 | 511 | 512 | 19,000 | 512 |
| 1988-05-07 | 515 | 530 | 515 | 530 | 24,000 | 530 |
| 1988-05-06 | 520 | 528 | 520 | 525 | 22,000 | 525 |
| 1988-05-02 | 510 | 519 | 510 | 519 | 20,000 | 519 |
| 1988-04-30 | 500 | 501 | 500 | 501 | 12,000 | 501 |
| 1988-04-28 | 499 | 499 | 498 | 499 | 15,000 | 499 |
| 1988-04-27 | 495 | 500 | 491 | 495 | 6,000 | 495 |
| 1988-04-26 | 500 | 500 | 494 | 495 | 6,000 | 495 |
| 1988-04-25 | 485 | 499 | 485 | 499 | 20,000 | 499 |
| 1988-04-23 | 482 | 484 | 482 | 484 | 14,000 | 484 |
| 1988-04-22 | 490 | 490 | 480 | 481 | 11,000 | 481 |
| 1988-04-21 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1988-04-20 | 499 | 499 | 490 | 490 | 10,000 | 490 |
| 1988-04-19 | 485 | 485 | 480 | 485 | 14,000 | 485 |
| 1988-04-18 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 1988-04-15 | 490 | 490 | 481 | 481 | 10,000 | 481 |
| 1988-04-14 | 483 | 483 | 483 | 483 | 3,000 | 483 |
| 1988-04-13 | 490 | 490 | 485 | 490 | 10,000 | 490 |
| 1988-04-12 | 485 | 486 | 481 | 481 | 5,000 | 481 |
| 1988-04-11 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1988-04-08 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 1988-04-06 | 480 | 481 | 472 | 480 | 5,000 | 480 |
| 1988-04-05 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 1988-04-04 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1988-04-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1988-04-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1988-03-31 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1988-03-30 | 500 | 500 | 490 | 500 | 5,000 | 500 |
| 1988-03-29 | 500 | 500 | 495 | 495 | 9,000 | 495 |
| 1988-03-28 | 478 | 483 | 460 | 460 | 6,000 | 460 |
| 1988-03-25 | 500 | 500 | 485 | 485 | 3,000 | 485 |
| 1988-03-24 | 500 | 500 | 490 | 490 | 9,000 | 490 |
| 1988-03-23 | 500 | 500 | 480 | 480 | 23,000 | 480 |
| 1988-03-22 | 477 | 478 | 477 | 478 | 6,000 | 478 |
| 1988-03-18 | 477 | 477 | 477 | 477 | 13,000 | 477 |
| 1988-03-17 | 481 | 481 | 476 | 477 | 13,000 | 477 |
| 1988-03-16 | 482 | 485 | 481 | 481 | 18,000 | 481 |
| 1988-03-15 | 480 | 485 | 480 | 481 | 14,000 | 481 |
| 1988-03-14 | 490 | 490 | 485 | 485 | 9,000 | 485 |
| 1988-03-11 | 498 | 498 | 491 | 496 | 5,000 | 496 |
| 1988-03-10 | 498 | 498 | 490 | 491 | 10,000 | 491 |
| 1988-03-09 | 500 | 500 | 495 | 498 | 5,000 | 498 |
| 1988-03-08 | 495 | 495 | 490 | 490 | 5,000 | 490 |
| 1988-03-07 | 500 | 500 | 496 | 500 | 7,000 | 500 |
| 1988-03-05 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1988-03-04 | 495 | 500 | 495 | 496 | 10,000 | 496 |
| 1988-03-03 | 503 | 503 | 495 | 495 | 10,000 | 495 |
| 1988-03-02 | 510 | 515 | 500 | 503 | 23,000 | 503 |
| 1988-03-01 | 500 | 500 | 495 | 500 | 11,000 | 500 |
| 1988-02-29 | 505 | 520 | 505 | 520 | 2,000 | 520 |
| 1988-02-26 | 500 | 508 | 500 | 508 | 20,000 | 508 |
| 1988-02-25 | 500 | 530 | 500 | 500 | 21,000 | 500 |
| 1988-02-24 | 500 | 506 | 500 | 506 | 20,000 | 506 |
| 1988-02-23 | 505 | 510 | 505 | 510 | 6,000 | 510 |
| 1988-02-22 | 540 | 540 | 497 | 510 | 35,000 | 510 |
| 1988-02-19 | 555 | 560 | 520 | 530 | 99,000 | 530 |
| 1988-02-18 | 495 | 558 | 495 | 550 | 153,000 | 550 |
| 1988-02-17 | 510 | 510 | 495 | 495 | 6,000 | 495 |
| 1988-02-16 | 510 | 510 | 480 | 510 | 41,000 | 510 |
| 1988-02-15 | 530 | 530 | 515 | 520 | 31,000 | 520 |
| 1988-02-12 | 530 | 530 | 516 | 516 | 27,000 | 516 |
| 1988-02-10 | 530 | 530 | 520 | 530 | 89,000 | 530 |
| 1988-02-09 | 490 | 520 | 490 | 518 | 80,000 | 518 |
| 1988-02-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1988-02-06 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 1988-02-05 | 493 | 519 | 493 | 500 | 31,000 | 500 |
| 1988-02-04 | 492 | 492 | 465 | 490 | 30,000 | 490 |
| 1988-02-03 | 500 | 502 | 490 | 490 | 28,000 | 490 |
| 1988-02-02 | 550 | 555 | 490 | 490 | 119,000 | 490 |
| 1988-02-01 | 538 | 550 | 530 | 550 | 174,000 | 550 |
| 1988-01-30 | 495 | 530 | 495 | 530 | 71,000 | 530 |
| 1988-01-29 | 470 | 490 | 468 | 490 | 44,000 | 490 |
| 1988-01-28 | 451 | 451 | 440 | 450 | 14,000 | 450 |
| 1988-01-27 | 418 | 428 | 418 | 428 | 24,000 | 428 |
| 1988-01-26 | 420 | 420 | 416 | 418 | 17,000 | 418 |
| 1988-01-25 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1988-01-23 | 420 | 420 | 416 | 416 | 5,000 | 416 |
| 1988-01-22 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1988-01-21 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1988-01-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1988-01-19 | 425 | 425 | 420 | 420 | 11,000 | 420 |
| 1988-01-18 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1988-01-14 | 422 | 425 | 422 | 425 | 8,000 | 425 |
| 1988-01-13 | 420 | 422 | 420 | 422 | 7,000 | 422 |
| 1988-01-12 | 415 | 420 | 415 | 420 | 7,000 | 420 |
| 1988-01-11 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 1988-01-08 | 420 | 420 | 419 | 420 | 10,000 | 420 |
| 1988-01-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1988-01-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
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