5986 モリテック スチール(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,060 | 1,080 | 1,060 | 1,070 | 27,000 | 1,070 |
| 1989-12-28 | 1,060 | 1,070 | 1,040 | 1,040 | 31,000 | 1,040 |
| 1989-12-27 | 1,070 | 1,080 | 1,050 | 1,050 | 53,000 | 1,050 |
| 1989-12-26 | 1,060 | 1,090 | 1,060 | 1,070 | 59,000 | 1,070 |
| 1989-12-25 | 1,100 | 1,110 | 1,050 | 1,060 | 84,000 | 1,060 |
| 1989-12-22 | 1,050 | 1,130 | 1,040 | 1,090 | 258,000 | 1,090 |
| 1989-12-21 | 1,040 | 1,040 | 1,030 | 1,030 | 105,000 | 1,030 |
| 1989-12-20 | 1,000 | 1,030 | 1,000 | 1,020 | 94,000 | 1,020 |
| 1989-12-19 | 998 | 1,010 | 985 | 997 | 76,000 | 997 |
| 1989-12-18 | 1,000 | 1,000 | 995 | 996 | 42,000 | 996 |
| 1989-12-15 | 995 | 995 | 980 | 981 | 46,000 | 981 |
| 1989-12-14 | 995 | 995 | 980 | 995 | 35,000 | 995 |
| 1989-12-13 | 1,000 | 1,000 | 995 | 995 | 29,000 | 995 |
| 1989-12-12 | 995 | 1,020 | 995 | 1,000 | 63,000 | 1,000 |
| 1989-12-11 | 960 | 990 | 960 | 990 | 53,000 | 990 |
| 1989-12-08 | 960 | 965 | 960 | 965 | 16,000 | 965 |
| 1989-12-07 | 951 | 960 | 951 | 959 | 21,000 | 959 |
| 1989-12-06 | 960 | 960 | 955 | 960 | 11,000 | 960 |
| 1989-12-05 | 960 | 965 | 955 | 960 | 18,000 | 960 |
| 1989-12-04 | 960 | 970 | 960 | 965 | 34,000 | 965 |
| 1989-12-01 | 960 | 960 | 940 | 946 | 20,000 | 946 |
| 1989-11-30 | 980 | 985 | 960 | 970 | 35,000 | 970 |
| 1989-11-29 | 955 | 990 | 955 | 980 | 72,000 | 980 |
| 1989-11-28 | 940 | 950 | 940 | 950 | 34,000 | 950 |
| 1989-11-27 | 930 | 940 | 930 | 930 | 19,000 | 930 |
| 1989-11-24 | 930 | 950 | 926 | 926 | 27,000 | 926 |
| 1989-11-22 | 941 | 945 | 930 | 935 | 17,000 | 935 |
| 1989-11-21 | 940 | 940 | 920 | 940 | 50,000 | 940 |
| 1989-11-20 | 900 | 905 | 898 | 898 | 22,000 | 898 |
| 1989-11-17 | 898 | 900 | 896 | 896 | 14,000 | 896 |
| 1989-11-16 | 905 | 905 | 895 | 896 | 27,000 | 896 |
| 1989-11-15 | 891 | 905 | 891 | 905 | 23,000 | 905 |
| 1989-11-14 | 900 | 905 | 898 | 900 | 42,000 | 900 |
| 1989-11-13 | 900 | 910 | 900 | 910 | 13,000 | 910 |
| 1989-11-10 | 898 | 900 | 898 | 900 | 26,000 | 900 |
| 1989-11-09 | 898 | 898 | 898 | 898 | 21,000 | 898 |
| 1989-11-08 | 898 | 900 | 898 | 898 | 17,000 | 898 |
| 1989-11-07 | 898 | 898 | 898 | 898 | 6,000 | 898 |
| 1989-11-02 | 898 | 898 | 898 | 898 | 8,000 | 898 |
| 1989-11-01 | 900 | 905 | 900 | 900 | 7,000 | 900 |
| 1989-10-31 | 900 | 905 | 900 | 905 | 22,000 | 905 |
| 1989-10-30 | 905 | 905 | 890 | 890 | 22,000 | 890 |
| 1989-10-27 | 910 | 910 | 898 | 909 | 29,000 | 909 |
| 1989-10-26 | 910 | 920 | 905 | 910 | 10,000 | 910 |
| 1989-10-25 | 925 | 925 | 905 | 905 | 22,000 | 905 |
| 1989-10-24 | 910 | 924 | 905 | 910 | 36,000 | 910 |
| 1989-10-23 | 900 | 910 | 900 | 900 | 31,000 | 900 |
| 1989-10-20 | 910 | 910 | 900 | 900 | 29,000 | 900 |
| 1989-10-19 | 920 | 920 | 900 | 900 | 26,000 | 900 |
| 1989-10-18 | 910 | 920 | 900 | 920 | 42,000 | 920 |
| 1989-10-17 | 911 | 911 | 898 | 899 | 16,000 | 899 |
| 1989-10-16 | 920 | 929 | 886 | 886 | 30,000 | 886 |
| 1989-10-13 | 910 | 930 | 905 | 930 | 11,000 | 930 |
| 1989-10-12 | 930 | 935 | 930 | 930 | 27,000 | 930 |
| 1989-10-11 | 939 | 940 | 931 | 933 | 28,000 | 933 |
| 1989-10-09 | 930 | 930 | 928 | 930 | 44,000 | 930 |
| 1989-10-06 | 910 | 930 | 910 | 930 | 40,000 | 930 |
| 1989-10-05 | 900 | 910 | 895 | 905 | 50,000 | 905 |
| 1989-10-04 | 900 | 910 | 885 | 885 | 39,000 | 885 |
| 1989-10-03 | 885 | 900 | 885 | 885 | 42,000 | 885 |
| 1989-10-02 | 888 | 888 | 885 | 885 | 14,000 | 885 |
| 1989-09-29 | 900 | 900 | 870 | 870 | 26,000 | 870 |
| 1989-09-28 | 890 | 890 | 885 | 885 | 19,000 | 885 |
| 1989-09-27 | 903 | 903 | 880 | 880 | 26,000 | 880 |
| 1989-09-26 | 900 | 908 | 895 | 900 | 22,000 | 900 |
| 1989-09-25 | 885 | 900 | 885 | 890 | 24,000 | 890 |
| 1989-09-22 | 872 | 875 | 872 | 875 | 20,000 | 875 |
| 1989-09-21 | 881 | 890 | 872 | 890 | 40,000 | 890 |
| 1989-09-20 | 891 | 900 | 871 | 880 | 32,000 | 880 |
| 1989-09-19 | 888 | 888 | 880 | 880 | 13,000 | 880 |
| 1989-09-18 | 871 | 879 | 863 | 865 | 12,000 | 865 |
| 1989-09-14 | 863 | 877 | 860 | 860 | 15,000 | 860 |
| 1989-09-13 | 880 | 880 | 862 | 862 | 17,000 | 862 |
| 1989-09-12 | 899 | 900 | 872 | 872 | 17,000 | 872 |
| 1989-09-11 | 899 | 899 | 880 | 880 | 22,000 | 880 |
| 1989-09-08 | 840 | 842 | 835 | 842 | 25,000 | 842 |
| 1989-09-07 | 860 | 860 | 840 | 842 | 16,000 | 842 |
| 1989-09-06 | 842 | 860 | 842 | 860 | 29,000 | 860 |
| 1989-09-05 | 855 | 856 | 840 | 840 | 33,000 | 840 |
| 1989-09-04 | 860 | 860 | 854 | 855 | 8,000 | 855 |
| 1989-09-01 | 873 | 890 | 873 | 890 | 24,000 | 890 |
| 1989-08-31 | 875 | 875 | 850 | 860 | 44,000 | 860 |
| 1989-08-30 | 903 | 910 | 881 | 881 | 28,000 | 881 |
| 1989-08-29 | 925 | 935 | 901 | 903 | 24,000 | 903 |
| 1989-08-28 | 920 | 920 | 895 | 900 | 30,000 | 900 |
| 1989-08-25 | 930 | 935 | 926 | 926 | 17,000 | 926 |
| 1989-08-24 | 930 | 940 | 930 | 930 | 24,000 | 930 |
| 1989-08-23 | 940 | 940 | 931 | 940 | 15,000 | 940 |
| 1989-08-22 | 960 | 970 | 950 | 950 | 48,000 | 950 |
| 1989-08-21 | 950 | 960 | 926 | 926 | 61,000 | 926 |
| 1989-08-18 | 960 | 970 | 950 | 960 | 36,000 | 960 |
| 1989-08-17 | 971 | 990 | 960 | 980 | 27,000 | 980 |
| 1989-08-16 | 1,000 | 1,000 | 970 | 970 | 95,000 | 970 |
| 1989-08-15 | 971 | 999 | 970 | 990 | 63,000 | 990 |
| 1989-08-14 | 1,000 | 1,000 | 970 | 970 | 46,000 | 970 |
| 1989-08-11 | 1,000 | 1,000 | 980 | 1,000 | 67,000 | 1,000 |
| 1989-08-10 | 1,020 | 1,020 | 961 | 970 | 80,000 | 970 |
| 1989-08-09 | 1,000 | 1,010 | 990 | 1,010 | 126,000 | 1,010 |
| 1989-08-08 | 1,020 | 1,020 | 959 | 959 | 174,000 | 959 |
| 1989-08-07 | 1,010 | 1,040 | 990 | 1,010 | 906,000 | 1,010 |
| 1989-08-04 | 940 | 998 | 931 | 980 | 818,000 | 980 |
| 1989-08-03 | 905 | 930 | 900 | 930 | 56,000 | 930 |
| 1989-08-02 | 900 | 910 | 891 | 910 | 23,000 | 910 |
| 1989-08-01 | 905 | 910 | 890 | 905 | 42,000 | 905 |
| 1989-07-31 | 930 | 935 | 900 | 908 | 43,000 | 908 |
| 1989-07-28 | 938 | 944 | 911 | 940 | 111,000 | 940 |
| 1989-07-27 | 910 | 938 | 890 | 938 | 156,000 | 938 |
| 1989-07-26 | 890 | 920 | 890 | 910 | 51,000 | 910 |
| 1989-07-25 | 910 | 910 | 850 | 875 | 62,000 | 875 |
| 1989-07-24 | 925 | 940 | 910 | 910 | 112,000 | 910 |
| 1989-07-21 | 915 | 974 | 910 | 948 | 1,036,000 | 948 |
| 1989-07-20 | 900 | 915 | 889 | 909 | 237,000 | 909 |
| 1989-07-19 | 885 | 900 | 878 | 890 | 106,000 | 890 |
| 1989-07-18 | 915 | 915 | 870 | 900 | 193,000 | 900 |
| 1989-07-17 | 845 | 927 | 832 | 920 | 554,000 | 920 |
| 1989-07-14 | 850 | 850 | 800 | 840 | 159,000 | 840 |
| 1989-07-13 | 915 | 935 | 868 | 880 | 393,000 | 880 |
| 1989-07-12 | 910 | 915 | 850 | 905 | 619,000 | 905 |
| 1989-07-11 | 835 | 929 | 835 | 870 | 1,543,000 | 870 |
| 1989-07-10 | 730 | 830 | 721 | 830 | 757,000 | 830 |
| 1989-07-07 | 720 | 760 | 700 | 740 | 546,000 | 740 |
| 1989-07-06 | 630 | 735 | 630 | 735 | 563,000 | 735 |
| 1989-07-05 | 632 | 635 | 621 | 635 | 19,000 | 635 |
| 1989-07-04 | 620 | 635 | 620 | 635 | 23,000 | 635 |
| 1989-07-03 | 615 | 620 | 611 | 620 | 8,000 | 620 |
| 1989-06-30 | 620 | 630 | 620 | 630 | 9,000 | 630 |
| 1989-06-29 | 614 | 620 | 614 | 620 | 19,000 | 620 |
| 1989-06-28 | 620 | 620 | 615 | 615 | 12,000 | 615 |
| 1989-06-27 | 611 | 616 | 611 | 616 | 13,000 | 616 |
| 1989-06-26 | 635 | 635 | 630 | 630 | 7,000 | 630 |
| 1989-06-23 | 625 | 630 | 625 | 630 | 8,000 | 630 |
| 1989-06-22 | 625 | 630 | 625 | 625 | 5,000 | 625 |
| 1989-06-21 | 630 | 635 | 630 | 635 | 8,000 | 635 |
| 1989-06-20 | 620 | 630 | 615 | 630 | 21,000 | 630 |
| 1989-06-19 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 1989-06-16 | 625 | 625 | 606 | 606 | 12,000 | 606 |
| 1989-06-15 | 630 | 630 | 625 | 625 | 14,000 | 625 |
| 1989-06-14 | 625 | 625 | 625 | 625 | 10,000 | 625 |
| 1989-06-13 | 633 | 635 | 625 | 625 | 16,000 | 625 |
| 1989-06-12 | 635 | 635 | 630 | 630 | 8,000 | 630 |
| 1989-06-09 | 631 | 638 | 631 | 638 | 6,000 | 638 |
| 1989-06-08 | 630 | 631 | 630 | 631 | 3,000 | 631 |
| 1989-06-07 | 625 | 625 | 625 | 625 | 8,000 | 625 |
| 1989-06-06 | 630 | 630 | 625 | 625 | 11,000 | 625 |
| 1989-06-05 | 644 | 644 | 640 | 640 | 5,000 | 640 |
| 1989-06-02 | 650 | 650 | 645 | 645 | 13,000 | 645 |
| 1989-06-01 | 655 | 655 | 645 | 650 | 15,000 | 650 |
| 1989-05-31 | 630 | 631 | 630 | 631 | 7,000 | 631 |
| 1989-05-30 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1989-05-29 | 630 | 630 | 630 | 630 | 16,000 | 630 |
| 1989-05-26 | 625 | 630 | 625 | 630 | 12,000 | 630 |
| 1989-05-25 | 621 | 625 | 621 | 625 | 2,000 | 625 |
| 1989-05-24 | 630 | 630 | 620 | 621 | 8,000 | 621 |
| 1989-05-23 | 644 | 644 | 630 | 630 | 14,000 | 630 |
| 1989-05-22 | 656 | 657 | 645 | 645 | 51,000 | 645 |
| 1989-05-19 | 645 | 660 | 645 | 650 | 102,000 | 650 |
| 1989-05-18 | 615 | 623 | 613 | 623 | 51,000 | 623 |
| 1989-05-17 | 613 | 615 | 610 | 612 | 29,000 | 612 |
| 1989-05-16 | 614 | 614 | 614 | 614 | 22,000 | 614 |
| 1989-05-15 | 610 | 613 | 610 | 613 | 34,000 | 613 |
| 1989-05-12 | 609 | 614 | 609 | 611 | 24,000 | 611 |
| 1989-05-11 | 610 | 610 | 609 | 610 | 15,000 | 610 |
| 1989-05-10 | 614 | 614 | 605 | 610 | 24,000 | 610 |
| 1989-05-09 | 609 | 620 | 609 | 615 | 54,000 | 615 |
| 1989-05-08 | 600 | 610 | 600 | 605 | 29,000 | 605 |
| 1989-05-02 | 579 | 600 | 579 | 600 | 22,000 | 600 |
| 1989-05-01 | 580 | 580 | 573 | 573 | 5,000 | 573 |
| 1989-04-28 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 1989-04-27 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1989-04-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1989-04-25 | 580 | 585 | 560 | 560 | 14,000 | 560 |
| 1989-04-24 | 590 | 590 | 581 | 581 | 6,000 | 581 |
| 1989-04-21 | 565 | 580 | 560 | 580 | 39,000 | 580 |
| 1989-04-20 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1989-04-19 | 560 | 563 | 555 | 563 | 8,000 | 563 |
| 1989-04-18 | 550 | 560 | 550 | 560 | 8,000 | 560 |
| 1989-04-17 | 568 | 568 | 550 | 550 | 24,000 | 550 |
| 1989-04-11 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 1989-04-10 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1989-04-07 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 1989-04-06 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1989-04-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1989-03-31 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1989-03-30 | 550 | 550 | 550 | 550 | 15,000 | 550 |
| 1989-03-29 | 552 | 578 | 552 | 578 | 3,000 | 578 |
| 1989-03-28 | 551 | 551 | 550 | 550 | 4,000 | 550 |
| 1989-03-27 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 1989-03-24 | 560 | 560 | 557 | 557 | 4,000 | 557 |
| 1989-03-23 | 580 | 580 | 550 | 550 | 15,000 | 550 |
| 1989-03-22 | 581 | 581 | 580 | 580 | 9,000 | 580 |
| 1989-03-20 | 585 | 589 | 580 | 581 | 14,000 | 581 |
| 1989-03-17 | 580 | 586 | 580 | 586 | 2,000 | 586 |
| 1989-03-16 | 582 | 590 | 582 | 582 | 6,000 | 582 |
| 1989-03-15 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1989-03-14 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1989-03-13 | 580 | 600 | 580 | 600 | 13,000 | 600 |
| 1989-03-10 | 560 | 560 | 546 | 546 | 11,000 | 546 |
| 1989-03-09 | 560 | 560 | 550 | 550 | 10,000 | 550 |
| 1989-03-08 | 546 | 555 | 546 | 555 | 3,000 | 555 |
| 1989-03-07 | 558 | 558 | 546 | 546 | 11,000 | 546 |
| 1989-03-06 | 560 | 560 | 555 | 555 | 10,000 | 555 |
| 1989-03-03 | 560 | 560 | 556 | 556 | 14,000 | 556 |
| 1989-03-02 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1989-03-01 | 560 | 561 | 557 | 557 | 8,000 | 557 |
| 1989-02-28 | 563 | 563 | 558 | 560 | 16,000 | 560 |
| 1989-02-27 | 556 | 558 | 556 | 558 | 13,000 | 558 |
| 1989-02-23 | 553 | 556 | 553 | 556 | 3,000 | 556 |
| 1989-02-22 | 550 | 551 | 545 | 551 | 16,000 | 551 |
| 1989-02-21 | 565 | 570 | 556 | 556 | 7,000 | 556 |
| 1989-02-20 | 570 | 570 | 566 | 570 | 9,000 | 570 |
| 1989-02-17 | 580 | 580 | 576 | 576 | 13,000 | 576 |
| 1989-02-16 | 583 | 583 | 583 | 583 | 2,000 | 583 |
| 1989-02-15 | 582 | 582 | 580 | 582 | 11,000 | 582 |
| 1989-02-13 | 599 | 599 | 585 | 599 | 18,000 | 599 |
| 1989-02-10 | 590 | 600 | 580 | 600 | 24,000 | 600 |
| 1989-02-09 | 590 | 590 | 590 | 590 | 13,000 | 590 |
| 1989-02-08 | 596 | 600 | 590 | 600 | 18,000 | 600 |
| 1989-02-07 | 600 | 600 | 595 | 596 | 22,000 | 596 |
| 1989-02-06 | 600 | 600 | 599 | 599 | 15,000 | 599 |
| 1989-02-03 | 590 | 600 | 590 | 600 | 49,000 | 600 |
| 1989-02-02 | 590 | 590 | 585 | 590 | 25,000 | 590 |
| 1989-02-01 | 610 | 610 | 600 | 600 | 40,000 | 600 |
| 1989-01-31 | 609 | 610 | 600 | 610 | 48,000 | 610 |
| 1989-01-30 | 615 | 620 | 600 | 600 | 84,000 | 600 |
| 1989-01-28 | 600 | 610 | 600 | 605 | 61,000 | 605 |
| 1989-01-27 | 574 | 595 | 574 | 595 | 86,000 | 595 |
| 1989-01-26 | 570 | 570 | 565 | 565 | 46,000 | 565 |
| 1989-01-25 | 545 | 575 | 545 | 570 | 22,000 | 570 |
| 1989-01-24 | 540 | 545 | 540 | 545 | 7,000 | 545 |
| 1989-01-23 | 530 | 531 | 530 | 531 | 5,000 | 531 |
| 1989-01-20 | 530 | 530 | 530 | 530 | 10,000 | 530 |
| 1989-01-18 | 530 | 535 | 530 | 530 | 11,000 | 530 |
| 1989-01-17 | 535 | 535 | 521 | 521 | 13,000 | 521 |
| 1989-01-13 | 539 | 542 | 530 | 530 | 40,000 | 530 |
| 1989-01-12 | 510 | 535 | 510 | 535 | 23,000 | 535 |
| 1989-01-11 | 500 | 509 | 500 | 509 | 3,000 | 509 |
| 1989-01-10 | 500 | 501 | 500 | 500 | 10,000 | 500 |
| 1989-01-09 | 494 | 495 | 491 | 491 | 6,000 | 491 |
| 1989-01-06 | 502 | 502 | 494 | 494 | 8,000 | 494 |
| 1989-01-05 | 502 | 502 | 500 | 500 | 9,000 | 500 |
| 1989-01-04 | 501 | 501 | 500 | 500 | 3,000 | 500 |
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
