5986 モリテック スチール(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1990-12-27 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1990-12-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1990-12-25 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1990-12-21 | 720 | 720 | 710 | 710 | 7,000 | 710 |
| 1990-12-20 | 720 | 725 | 720 | 725 | 11,000 | 725 |
| 1990-12-19 | 700 | 725 | 700 | 725 | 20,000 | 725 |
| 1990-12-18 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1990-12-17 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1990-12-14 | 725 | 725 | 725 | 725 | 5,000 | 725 |
| 1990-12-13 | 725 | 725 | 725 | 725 | 7,000 | 725 |
| 1990-12-12 | 725 | 725 | 725 | 725 | 8,000 | 725 |
| 1990-12-11 | 725 | 725 | 725 | 725 | 8,000 | 725 |
| 1990-12-07 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1990-11-30 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1990-11-29 | 730 | 750 | 729 | 750 | 13,000 | 750 |
| 1990-11-28 | 750 | 750 | 740 | 740 | 3,000 | 740 |
| 1990-11-26 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1990-11-16 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1990-11-14 | 770 | 770 | 761 | 761 | 3,000 | 761 |
| 1990-11-13 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1990-11-08 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1990-11-07 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1990-11-06 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1990-11-05 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1990-11-02 | 835 | 835 | 810 | 810 | 10,000 | 810 |
| 1990-11-01 | 890 | 890 | 850 | 850 | 6,000 | 850 |
| 1990-10-31 | 870 | 900 | 870 | 897 | 10,000 | 897 |
| 1990-10-29 | 829 | 840 | 829 | 840 | 7,000 | 840 |
| 1990-10-26 | 820 | 820 | 810 | 810 | 6,000 | 810 |
| 1990-10-25 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1990-10-24 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1990-10-23 | 840 | 840 | 800 | 800 | 7,000 | 800 |
| 1990-10-22 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1990-10-19 | 798 | 798 | 798 | 798 | 13,000 | 798 |
| 1990-10-18 | 798 | 798 | 770 | 770 | 3,000 | 770 |
| 1990-10-17 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1990-10-16 | 770 | 770 | 746 | 750 | 6,000 | 750 |
| 1990-10-12 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1990-10-11 | 780 | 780 | 770 | 770 | 7,000 | 770 |
| 1990-10-09 | 770 | 775 | 770 | 770 | 6,000 | 770 |
| 1990-10-08 | 720 | 750 | 720 | 750 | 6,000 | 750 |
| 1990-10-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1990-10-04 | 730 | 740 | 730 | 730 | 15,000 | 730 |
| 1990-10-03 | 740 | 750 | 740 | 745 | 9,000 | 745 |
| 1990-10-02 | 760 | 760 | 730 | 730 | 7,000 | 730 |
| 1990-09-26 | 915 | 915 | 915 | 915 | 5,000 | 915 |
| 1990-09-25 | 925 | 925 | 920 | 920 | 16,000 | 920 |
| 1990-09-21 | 960 | 960 | 930 | 930 | 21,000 | 930 |
| 1990-09-20 | 965 | 970 | 960 | 960 | 41,000 | 960 |
| 1990-09-19 | 980 | 985 | 970 | 970 | 17,000 | 970 |
| 1990-09-18 | 985 | 985 | 960 | 965 | 7,000 | 965 |
| 1990-09-17 | 1,010 | 1,010 | 985 | 985 | 7,000 | 985 |
| 1990-09-14 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1990-09-13 | 1,000 | 1,010 | 995 | 1,010 | 11,000 | 1,010 |
| 1990-09-12 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1990-09-11 | 985 | 985 | 985 | 985 | 5,000 | 985 |
| 1990-09-10 | 985 | 985 | 985 | 985 | 6,000 | 985 |
| 1990-09-07 | 980 | 990 | 980 | 985 | 16,000 | 985 |
| 1990-09-06 | 990 | 990 | 990 | 990 | 20,000 | 990 |
| 1990-09-05 | 1,000 | 1,000 | 990 | 990 | 14,000 | 990 |
| 1990-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990-09-03 | 965 | 965 | 960 | 960 | 13,000 | 960 |
| 1990-08-31 | 965 | 965 | 955 | 955 | 20,000 | 955 |
| 1990-08-30 | 950 | 970 | 950 | 965 | 10,000 | 965 |
| 1990-08-29 | 950 | 960 | 945 | 945 | 16,000 | 945 |
| 1990-08-28 | 950 | 950 | 945 | 945 | 12,000 | 945 |
| 1990-08-27 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1990-08-24 | 950 | 950 | 930 | 930 | 10,000 | 930 |
| 1990-08-23 | 1,030 | 1,030 | 970 | 970 | 11,000 | 970 |
| 1990-08-22 | 1,050 | 1,050 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1990-08-21 | 1,100 | 1,100 | 1,060 | 1,060 | 33,000 | 1,060 |
| 1990-08-20 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 | 1,120 |
| 1990-08-17 | 1,060 | 1,100 | 1,060 | 1,100 | 3,000 | 1,100 |
| 1990-08-16 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1990-08-15 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1990-08-14 | 1,100 | 1,100 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1990-08-13 | 1,100 | 1,100 | 1,090 | 1,100 | 22,000 | 1,100 |
| 1990-08-10 | 1,120 | 1,150 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1990-08-09 | 1,100 | 1,150 | 1,080 | 1,080 | 14,000 | 1,080 |
| 1990-08-08 | 1,050 | 1,060 | 1,050 | 1,050 | 14,000 | 1,050 |
| 1990-08-07 | 1,050 | 1,090 | 1,020 | 1,050 | 21,000 | 1,050 |
| 1990-08-06 | 1,140 | 1,150 | 1,140 | 1,140 | 22,000 | 1,140 |
| 1990-08-03 | 1,170 | 1,200 | 1,170 | 1,200 | 37,000 | 1,200 |
| 1990-08-02 | 1,170 | 1,180 | 1,170 | 1,170 | 15,000 | 1,170 |
| 1990-08-01 | 1,170 | 1,170 | 1,130 | 1,170 | 40,000 | 1,170 |
| 1990-07-31 | 1,160 | 1,170 | 1,160 | 1,170 | 37,000 | 1,170 |
| 1990-07-30 | 1,170 | 1,170 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1990-07-27 | 1,170 | 1,170 | 1,160 | 1,160 | 16,000 | 1,160 |
| 1990-07-26 | 1,170 | 1,170 | 1,150 | 1,170 | 23,000 | 1,170 |
| 1990-07-25 | 1,160 | 1,170 | 1,160 | 1,170 | 32,000 | 1,170 |
| 1990-07-24 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 1,160 |
| 1990-07-23 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 | 1,170 |
| 1990-07-20 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1990-07-19 | 1,200 | 1,200 | 1,170 | 1,170 | 21,000 | 1,170 |
| 1990-07-18 | 1,200 | 1,200 | 1,150 | 1,170 | 45,000 | 1,170 |
| 1990-07-17 | 1,270 | 1,270 | 1,220 | 1,240 | 26,000 | 1,240 |
| 1990-07-16 | 1,320 | 1,320 | 1,250 | 1,250 | 31,000 | 1,250 |
| 1990-07-13 | 1,310 | 1,340 | 1,310 | 1,320 | 100,000 | 1,320 |
| 1990-07-12 | 1,290 | 1,360 | 1,290 | 1,350 | 383,000 | 1,350 |
| 1990-07-11 | 1,250 | 1,290 | 1,240 | 1,290 | 118,000 | 1,290 |
| 1990-07-10 | 1,300 | 1,300 | 1,260 | 1,260 | 112,000 | 1,260 |
| 1990-07-09 | 1,280 | 1,300 | 1,260 | 1,300 | 202,000 | 1,300 |
| 1990-07-06 | 1,210 | 1,270 | 1,210 | 1,260 | 291,000 | 1,260 |
| 1990-07-05 | 1,220 | 1,220 | 1,160 | 1,180 | 89,000 | 1,180 |
| 1990-07-04 | 1,230 | 1,230 | 1,170 | 1,210 | 119,000 | 1,210 |
| 1990-07-03 | 1,190 | 1,230 | 1,170 | 1,230 | 291,000 | 1,230 |
| 1990-07-02 | 1,190 | 1,190 | 1,140 | 1,170 | 91,000 | 1,170 |
| 1990-06-29 | 1,150 | 1,200 | 1,140 | 1,190 | 322,000 | 1,190 |
| 1990-06-28 | 1,110 | 1,120 | 1,080 | 1,120 | 100,000 | 1,120 |
| 1990-06-27 | 1,060 | 1,120 | 1,060 | 1,110 | 107,000 | 1,110 |
| 1990-06-26 | 1,020 | 1,060 | 1,020 | 1,060 | 40,000 | 1,060 |
| 1990-06-25 | 1,070 | 1,070 | 1,050 | 1,050 | 15,000 | 1,050 |
| 1990-06-22 | 1,030 | 1,070 | 1,030 | 1,050 | 23,000 | 1,050 |
| 1990-06-21 | 1,080 | 1,090 | 1,000 | 1,000 | 22,000 | 1,000 |
| 1990-06-20 | 1,000 | 1,090 | 1,000 | 1,080 | 70,000 | 1,080 |
| 1990-06-19 | 975 | 1,000 | 975 | 1,000 | 30,000 | 1,000 |
| 1990-06-18 | 965 | 973 | 965 | 970 | 11,000 | 970 |
| 1990-06-15 | 965 | 965 | 965 | 965 | 4,000 | 965 |
| 1990-06-13 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1990-06-12 | 980 | 980 | 970 | 970 | 7,000 | 970 |
| 1990-06-11 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 1990-06-08 | 965 | 965 | 960 | 960 | 10,000 | 960 |
| 1990-06-07 | 960 | 960 | 955 | 960 | 3,000 | 960 |
| 1990-06-06 | 1,000 | 1,000 | 960 | 960 | 4,000 | 960 |
| 1990-06-05 | 950 | 1,030 | 950 | 1,000 | 10,000 | 1,000 |
| 1990-06-04 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1990-06-01 | 955 | 955 | 946 | 946 | 8,000 | 946 |
| 1990-05-31 | 975 | 975 | 955 | 955 | 16,000 | 955 |
| 1990-05-30 | 990 | 990 | 980 | 980 | 12,000 | 980 |
| 1990-05-29 | 990 | 990 | 990 | 990 | 12,000 | 990 |
| 1990-05-28 | 990 | 990 | 990 | 990 | 7,000 | 990 |
| 1990-05-25 | 990 | 990 | 990 | 990 | 13,000 | 990 |
| 1990-05-24 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1990-05-23 | 995 | 995 | 990 | 990 | 11,000 | 990 |
| 1990-05-22 | 1,000 | 1,000 | 995 | 995 | 16,000 | 995 |
| 1990-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1990-05-18 | 1,000 | 1,000 | 995 | 996 | 11,000 | 996 |
| 1990-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1990-05-16 | 1,030 | 1,030 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1990-05-15 | 1,030 | 1,040 | 1,030 | 1,030 | 23,000 | 1,030 |
| 1990-05-14 | 1,040 | 1,060 | 1,040 | 1,040 | 35,000 | 1,040 |
| 1990-05-11 | 1,030 | 1,040 | 1,030 | 1,040 | 17,000 | 1,040 |
| 1990-05-10 | 1,030 | 1,050 | 1,030 | 1,030 | 15,000 | 1,030 |
| 1990-05-09 | 975 | 995 | 975 | 990 | 11,000 | 990 |
| 1990-05-08 | 975 | 975 | 975 | 975 | 8,000 | 975 |
| 1990-05-07 | 910 | 930 | 910 | 930 | 13,000 | 930 |
| 1990-05-02 | 895 | 900 | 895 | 900 | 2,000 | 900 |
| 1990-05-01 | 870 | 875 | 870 | 875 | 2,000 | 875 |
| 1990-04-27 | 860 | 865 | 860 | 862 | 10,000 | 862 |
| 1990-04-26 | 851 | 855 | 851 | 855 | 5,000 | 855 |
| 1990-04-25 | 851 | 851 | 845 | 851 | 6,000 | 851 |
| 1990-04-24 | 851 | 851 | 851 | 851 | 4,000 | 851 |
| 1990-04-23 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1990-04-20 | 855 | 855 | 851 | 851 | 4,000 | 851 |
| 1990-04-19 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1990-04-18 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1990-04-17 | 835 | 840 | 835 | 840 | 3,000 | 840 |
| 1990-04-13 | 880 | 880 | 855 | 855 | 3,000 | 855 |
| 1990-04-12 | 880 | 880 | 870 | 870 | 4,000 | 870 |
| 1990-04-11 | 900 | 900 | 860 | 860 | 17,000 | 860 |
| 1990-04-10 | 880 | 885 | 880 | 885 | 3,000 | 885 |
| 1990-04-09 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1990-04-06 | 801 | 803 | 800 | 800 | 7,000 | 800 |
| 1990-04-03 | 930 | 930 | 930 | 930 | 9,000 | 930 |
| 1990-04-02 | 935 | 935 | 935 | 935 | 7,000 | 935 |
| 1990-03-30 | 995 | 995 | 995 | 995 | 10,000 | 995 |
| 1990-03-29 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1990-03-28 | 999 | 1,050 | 999 | 1,050 | 5,000 | 1,050 |
| 1990-03-27 | 1,000 | 1,000 | 990 | 990 | 6,000 | 990 |
| 1990-03-26 | 960 | 960 | 960 | 960 | 9,000 | 960 |
| 1990-03-23 | 970 | 980 | 970 | 970 | 7,000 | 970 |
| 1990-03-22 | 1,000 | 1,000 | 945 | 970 | 46,000 | 970 |
| 1990-03-20 | 1,010 | 1,020 | 1,010 | 1,010 | 20,000 | 1,010 |
| 1990-03-19 | 1,030 | 1,050 | 1,020 | 1,020 | 24,000 | 1,020 |
| 1990-03-16 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 | 1,030 |
| 1990-03-15 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1990-03-14 | 1,020 | 1,030 | 1,000 | 1,020 | 21,000 | 1,020 |
| 1990-03-13 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1990-03-12 | 1,030 | 1,050 | 1,030 | 1,030 | 13,000 | 1,030 |
| 1990-03-09 | 1,010 | 1,030 | 1,010 | 1,030 | 19,000 | 1,030 |
| 1990-03-08 | 1,030 | 1,030 | 1,000 | 1,000 | 22,000 | 1,000 |
| 1990-03-07 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1990-03-06 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1990-03-05 | 1,070 | 1,070 | 1,030 | 1,030 | 19,000 | 1,030 |
| 1990-03-02 | 1,070 | 1,090 | 1,070 | 1,070 | 26,000 | 1,070 |
| 1990-03-01 | 1,070 | 1,070 | 1,030 | 1,070 | 33,000 | 1,070 |
| 1990-02-28 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 | 1,050 |
| 1990-02-27 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 | 1,020 |
| 1990-02-26 | 1,050 | 1,050 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1990-02-23 | 1,120 | 1,120 | 1,050 | 1,050 | 25,000 | 1,050 |
| 1990-02-22 | 1,110 | 1,110 | 1,100 | 1,100 | 29,000 | 1,100 |
| 1990-02-21 | 1,130 | 1,130 | 1,110 | 1,110 | 17,000 | 1,110 |
| 1990-02-20 | 1,120 | 1,120 | 1,110 | 1,110 | 18,000 | 1,110 |
| 1990-02-19 | 1,130 | 1,130 | 1,120 | 1,120 | 18,000 | 1,120 |
| 1990-02-16 | 1,130 | 1,130 | 1,090 | 1,100 | 31,000 | 1,100 |
| 1990-02-15 | 1,150 | 1,150 | 1,140 | 1,150 | 42,000 | 1,150 |
| 1990-02-14 | 1,150 | 1,160 | 1,150 | 1,150 | 23,000 | 1,150 |
| 1990-02-13 | 1,180 | 1,180 | 1,160 | 1,160 | 39,000 | 1,160 |
| 1990-02-09 | 1,180 | 1,180 | 1,160 | 1,160 | 20,000 | 1,160 |
| 1990-02-08 | 1,140 | 1,150 | 1,140 | 1,150 | 20,000 | 1,150 |
| 1990-02-07 | 1,140 | 1,140 | 1,130 | 1,130 | 32,000 | 1,130 |
| 1990-02-06 | 1,130 | 1,140 | 1,130 | 1,140 | 16,000 | 1,140 |
| 1990-02-05 | 1,150 | 1,150 | 1,130 | 1,130 | 23,000 | 1,130 |
| 1990-02-02 | 1,200 | 1,200 | 1,150 | 1,150 | 35,000 | 1,150 |
| 1990-02-01 | 1,190 | 1,200 | 1,180 | 1,190 | 114,000 | 1,190 |
| 1990-01-31 | 1,140 | 1,170 | 1,120 | 1,160 | 81,000 | 1,160 |
| 1990-01-30 | 1,110 | 1,120 | 1,110 | 1,110 | 31,000 | 1,110 |
| 1990-01-29 | 1,130 | 1,130 | 1,110 | 1,110 | 18,000 | 1,110 |
| 1990-01-26 | 1,120 | 1,120 | 1,100 | 1,110 | 22,000 | 1,110 |
| 1990-01-25 | 1,100 | 1,120 | 1,090 | 1,100 | 39,000 | 1,100 |
| 1990-01-24 | 1,100 | 1,100 | 1,100 | 1,100 | 30,000 | 1,100 |
| 1990-01-23 | 1,100 | 1,100 | 1,090 | 1,100 | 22,000 | 1,100 |
| 1990-01-22 | 1,100 | 1,110 | 1,090 | 1,090 | 47,000 | 1,090 |
| 1990-01-19 | 1,120 | 1,120 | 1,100 | 1,100 | 38,000 | 1,100 |
| 1990-01-18 | 1,150 | 1,150 | 1,120 | 1,130 | 57,000 | 1,130 |
| 1990-01-17 | 1,120 | 1,120 | 1,100 | 1,110 | 40,000 | 1,110 |
| 1990-01-16 | 1,170 | 1,170 | 1,120 | 1,120 | 78,000 | 1,120 |
| 1990-01-12 | 1,140 | 1,170 | 1,120 | 1,170 | 144,000 | 1,170 |
| 1990-01-11 | 1,100 | 1,150 | 1,090 | 1,100 | 180,000 | 1,100 |
| 1990-01-10 | 1,090 | 1,100 | 1,080 | 1,090 | 62,000 | 1,090 |
| 1990-01-09 | 1,090 | 1,090 | 1,070 | 1,080 | 70,000 | 1,080 |
| 1990-01-08 | 1,060 | 1,100 | 1,060 | 1,070 | 73,000 | 1,070 |
| 1990-01-05 | 1,080 | 1,080 | 1,050 | 1,050 | 53,000 | 1,050 |
| 1990-01-04 | 1,070 | 1,090 | 1,070 | 1,070 | 18,000 | 1,070 |
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
