5986 モリテック スチール(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1991-12-26 | 565 | 570 | 565 | 570 | 3,000 | 570 |
| 1991-12-25 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1991-12-24 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 1991-12-20 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1991-12-18 | 610 | 610 | 591 | 591 | 6,000 | 591 |
| 1991-12-17 | 600 | 601 | 600 | 600 | 7,000 | 600 |
| 1991-12-16 | 605 | 610 | 600 | 610 | 11,000 | 610 |
| 1991-12-13 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1991-12-12 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 1991-12-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1991-12-10 | 606 | 610 | 606 | 610 | 9,000 | 610 |
| 1991-12-05 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1991-12-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1991-11-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1991-11-27 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1991-11-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1991-11-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1991-11-22 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1991-11-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1991-11-15 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1991-11-14 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1991-11-13 | 645 | 645 | 640 | 640 | 2,000 | 640 |
| 1991-11-12 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 1991-11-11 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 1991-11-08 | 645 | 645 | 645 | 645 | 9,000 | 645 |
| 1991-11-07 | 645 | 645 | 645 | 645 | 4,000 | 645 |
| 1991-11-06 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 1991-11-05 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 1991-10-30 | 645 | 645 | 636 | 636 | 3,000 | 636 |
| 1991-10-29 | 636 | 645 | 636 | 645 | 4,000 | 645 |
| 1991-10-28 | 646 | 646 | 636 | 636 | 4,000 | 636 |
| 1991-10-25 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1991-10-24 | 620 | 621 | 620 | 621 | 4,000 | 621 |
| 1991-10-23 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 1991-10-22 | 620 | 625 | 620 | 620 | 9,000 | 620 |
| 1991-10-17 | 631 | 631 | 620 | 620 | 14,000 | 620 |
| 1991-10-15 | 631 | 631 | 631 | 631 | 5,000 | 631 |
| 1991-10-14 | 621 | 621 | 621 | 621 | 3,000 | 621 |
| 1991-10-11 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1991-10-09 | 649 | 649 | 649 | 649 | 5,000 | 649 |
| 1991-10-07 | 655 | 655 | 630 | 630 | 3,000 | 630 |
| 1991-10-04 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 1991-10-03 | 652 | 653 | 652 | 653 | 3,000 | 653 |
| 1991-10-02 | 654 | 655 | 652 | 652 | 8,000 | 652 |
| 1991-10-01 | 647 | 650 | 647 | 650 | 6,000 | 650 |
| 1991-09-30 | 640 | 645 | 640 | 642 | 10,000 | 642 |
| 1991-09-27 | 645 | 645 | 640 | 640 | 12,000 | 640 |
| 1991-09-26 | 641 | 642 | 640 | 640 | 4,000 | 640 |
| 1991-09-25 | 641 | 641 | 641 | 641 | 3,000 | 641 |
| 1991-09-20 | 645 | 645 | 640 | 640 | 15,000 | 640 |
| 1991-09-19 | 635 | 640 | 635 | 639 | 5,000 | 639 |
| 1991-09-18 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1991-09-17 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1991-09-13 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 1991-09-10 | 630 | 645 | 630 | 645 | 2,000 | 645 |
| 1991-09-09 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1991-08-28 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 1991-08-27 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1991-08-26 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1991-08-23 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1991-08-22 | 671 | 671 | 645 | 645 | 3,000 | 645 |
| 1991-08-21 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1991-08-12 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1991-08-09 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 1991-08-07 | 730 | 750 | 730 | 730 | 15,000 | 730 |
| 1991-08-06 | 750 | 750 | 740 | 750 | 12,000 | 750 |
| 1991-08-01 | 725 | 740 | 725 | 740 | 6,000 | 740 |
| 1991-07-31 | 760 | 760 | 755 | 755 | 7,000 | 755 |
| 1991-07-25 | 755 | 755 | 755 | 755 | 7,000 | 755 |
| 1991-07-24 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1991-07-23 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1991-07-22 | 764 | 764 | 760 | 760 | 9,000 | 760 |
| 1991-07-19 | 763 | 764 | 763 | 764 | 2,000 | 764 |
| 1991-07-18 | 763 | 763 | 762 | 762 | 5,000 | 762 |
| 1991-07-17 | 765 | 765 | 763 | 763 | 2,000 | 763 |
| 1991-07-15 | 765 | 765 | 765 | 765 | 24,000 | 765 |
| 1991-07-12 | 765 | 765 | 765 | 765 | 7,000 | 765 |
| 1991-07-11 | 765 | 765 | 765 | 765 | 25,000 | 765 |
| 1991-07-09 | 765 | 765 | 760 | 760 | 3,000 | 760 |
| 1991-07-08 | 800 | 800 | 790 | 800 | 45,000 | 800 |
| 1991-07-05 | 799 | 800 | 799 | 800 | 18,000 | 800 |
| 1991-07-04 | 799 | 800 | 790 | 800 | 11,000 | 800 |
| 1991-07-03 | 799 | 799 | 799 | 799 | 6,000 | 799 |
| 1991-07-02 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1991-07-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1991-06-28 | 800 | 800 | 799 | 799 | 3,000 | 799 |
| 1991-06-27 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1991-06-26 | 791 | 791 | 790 | 790 | 19,000 | 790 |
| 1991-06-25 | 790 | 790 | 790 | 790 | 8,000 | 790 |
| 1991-06-24 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1991-06-21 | 790 | 791 | 790 | 790 | 3,000 | 790 |
| 1991-06-20 | 790 | 790 | 790 | 790 | 13,000 | 790 |
| 1991-06-19 | 790 | 791 | 790 | 791 | 3,000 | 791 |
| 1991-06-18 | 800 | 800 | 790 | 790 | 9,000 | 790 |
| 1991-06-17 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1991-06-13 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1991-06-12 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1991-06-10 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1991-06-07 | 770 | 770 | 769 | 770 | 9,000 | 770 |
| 1991-06-06 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1991-06-05 | 770 | 775 | 770 | 770 | 7,000 | 770 |
| 1991-06-04 | 790 | 790 | 770 | 770 | 6,000 | 770 |
| 1991-05-31 | 770 | 770 | 770 | 770 | 9,000 | 770 |
| 1991-05-30 | 760 | 770 | 760 | 770 | 34,000 | 770 |
| 1991-05-29 | 759 | 760 | 759 | 760 | 3,000 | 760 |
| 1991-05-28 | 759 | 760 | 759 | 760 | 3,000 | 760 |
| 1991-05-24 | 780 | 780 | 750 | 750 | 6,000 | 750 |
| 1991-05-23 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1991-05-22 | 735 | 751 | 735 | 751 | 9,000 | 751 |
| 1991-05-21 | 735 | 735 | 735 | 735 | 6,000 | 735 |
| 1991-05-17 | 820 | 820 | 790 | 790 | 7,000 | 790 |
| 1991-05-16 | 820 | 820 | 815 | 820 | 19,000 | 820 |
| 1991-05-15 | 820 | 820 | 820 | 820 | 19,000 | 820 |
| 1991-05-14 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1991-05-13 | 825 | 825 | 820 | 825 | 7,000 | 825 |
| 1991-05-10 | 831 | 831 | 796 | 820 | 13,000 | 820 |
| 1991-05-09 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1991-05-07 | 825 | 830 | 825 | 830 | 5,000 | 830 |
| 1991-05-02 | 835 | 840 | 825 | 830 | 15,000 | 830 |
| 1991-05-01 | 820 | 830 | 820 | 830 | 24,000 | 830 |
| 1991-04-30 | 819 | 819 | 810 | 810 | 2,000 | 810 |
| 1991-04-26 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1991-04-25 | 820 | 825 | 820 | 825 | 10,000 | 825 |
| 1991-04-23 | 814 | 814 | 810 | 810 | 2,000 | 810 |
| 1991-04-22 | 830 | 830 | 815 | 815 | 9,000 | 815 |
| 1991-04-19 | 830 | 850 | 815 | 815 | 9,000 | 815 |
| 1991-04-18 | 864 | 864 | 830 | 830 | 12,000 | 830 |
| 1991-04-17 | 865 | 865 | 860 | 860 | 4,000 | 860 |
| 1991-04-16 | 850 | 851 | 850 | 851 | 3,000 | 851 |
| 1991-04-15 | 855 | 865 | 850 | 850 | 21,000 | 850 |
| 1991-04-11 | 845 | 930 | 845 | 921 | 49,000 | 921 |
| 1991-04-10 | 800 | 833 | 800 | 833 | 22,000 | 833 |
| 1991-04-09 | 799 | 799 | 795 | 795 | 5,000 | 795 |
| 1991-04-08 | 790 | 795 | 790 | 795 | 3,000 | 795 |
| 1991-04-05 | 774 | 775 | 774 | 775 | 2,000 | 775 |
| 1991-04-04 | 780 | 780 | 777 | 777 | 4,000 | 777 |
| 1991-04-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1991-04-01 | 775 | 785 | 750 | 750 | 5,000 | 750 |
| 1991-03-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-03-27 | 710 | 748 | 710 | 748 | 14,000 | 748 |
| 1991-03-26 | 744 | 744 | 710 | 710 | 19,000 | 710 |
| 1991-03-25 | 745 | 745 | 741 | 742 | 14,000 | 742 |
| 1991-03-22 | 740 | 750 | 740 | 750 | 14,000 | 750 |
| 1991-03-20 | 750 | 750 | 745 | 745 | 20,000 | 745 |
| 1991-03-19 | 775 | 775 | 770 | 770 | 4,000 | 770 |
| 1991-03-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1991-03-15 | 797 | 800 | 795 | 795 | 4,000 | 795 |
| 1991-03-14 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 1991-03-13 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1991-03-12 | 790 | 790 | 765 | 767 | 4,000 | 767 |
| 1991-03-11 | 800 | 800 | 790 | 790 | 5,000 | 790 |
| 1991-03-08 | 800 | 800 | 799 | 799 | 2,000 | 799 |
| 1991-03-07 | 790 | 830 | 790 | 800 | 25,000 | 800 |
| 1991-03-06 | 780 | 780 | 780 | 780 | 8,000 | 780 |
| 1991-03-05 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1991-03-04 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 1991-03-01 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1991-02-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1991-02-27 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1991-02-26 | 700 | 715 | 700 | 700 | 6,000 | 700 |
| 1991-02-25 | 690 | 700 | 690 | 700 | 6,000 | 700 |
| 1991-02-22 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 1991-02-21 | 690 | 695 | 690 | 695 | 4,000 | 695 |
| 1991-02-20 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1991-02-19 | 700 | 705 | 700 | 700 | 13,000 | 700 |
| 1991-02-18 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1991-02-15 | 645 | 650 | 645 | 645 | 8,000 | 645 |
| 1991-02-14 | 645 | 650 | 640 | 640 | 6,000 | 640 |
| 1991-02-13 | 622 | 630 | 621 | 630 | 15,000 | 630 |
| 1991-02-12 | 611 | 619 | 611 | 618 | 19,000 | 618 |
| 1991-02-08 | 570 | 585 | 560 | 585 | 7,000 | 585 |
| 1991-02-07 | 550 | 560 | 550 | 560 | 10,000 | 560 |
| 1991-02-06 | 550 | 550 | 550 | 550 | 15,000 | 550 |
| 1991-02-05 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1991-02-04 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1991-01-30 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1991-01-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1991-01-25 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1991-01-23 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1991-01-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1991-01-18 | 590 | 595 | 585 | 585 | 9,000 | 585 |
| 1991-01-17 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1991-01-16 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1991-01-14 | 593 | 593 | 593 | 593 | 3,000 | 593 |
| 1991-01-11 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1991-01-10 | 640 | 640 | 640 | 640 | 41,000 | 640 |
| 1991-01-09 | 640 | 640 | 630 | 640 | 40,000 | 640 |
| 1991-01-07 | 670 | 670 | 670 | 670 | 1,000 | 670 |
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