5986 モリテック スチール(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-12-25 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1992-12-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1992-12-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-12-17 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1992-12-16 | 390 | 400 | 390 | 400 | 7,000 | 400 |
| 1992-12-15 | 389 | 389 | 385 | 385 | 6,000 | 385 |
| 1992-12-11 | 362 | 364 | 355 | 360 | 16,000 | 360 |
| 1992-12-10 | 361 | 362 | 357 | 360 | 21,000 | 360 |
| 1992-12-07 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1992-12-01 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1992-11-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1992-11-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1992-11-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1992-11-10 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1992-10-29 | 350 | 350 | 340 | 340 | 7,000 | 340 |
| 1992-10-28 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1992-10-27 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1992-10-26 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1992-10-23 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1992-10-22 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1992-10-21 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1992-10-20 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1992-10-19 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1992-10-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1992-10-15 | 380 | 380 | 370 | 370 | 3,000 | 370 |
| 1992-10-05 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1992-09-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-09-25 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1992-09-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-09-22 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1992-09-21 | 410 | 410 | 409 | 409 | 2,000 | 409 |
| 1992-09-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-09-16 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 1992-09-08 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1992-09-04 | 410 | 411 | 410 | 411 | 3,000 | 411 |
| 1992-09-02 | 408 | 408 | 405 | 405 | 7,000 | 405 |
| 1992-09-01 | 404 | 405 | 404 | 405 | 11,000 | 405 |
| 1992-08-24 | 350 | 351 | 350 | 351 | 2,000 | 351 |
| 1992-08-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1992-08-20 | 350 | 350 | 350 | 350 | 106,000 | 350 |
| 1992-08-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1992-08-13 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1992-08-06 | 395 | 395 | 390 | 390 | 13,000 | 390 |
| 1992-08-05 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1992-08-03 | 395 | 395 | 395 | 395 | 7,000 | 395 |
| 1992-07-30 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1992-07-29 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1992-07-22 | 400 | 400 | 395 | 395 | 4,000 | 395 |
| 1992-07-10 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 1992-07-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-06-26 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1992-06-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1992-06-12 | 420 | 420 | 420 | 420 | 11,000 | 420 |
| 1992-06-11 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 1992-06-10 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1992-06-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1992-06-04 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1992-06-03 | 440 | 440 | 440 | 440 | 39,000 | 440 |
| 1992-06-02 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 1992-06-01 | 445 | 456 | 445 | 456 | 8,000 | 456 |
| 1992-05-29 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1992-05-27 | 449 | 449 | 449 | 449 | 8,000 | 449 |
| 1992-05-25 | 457 | 470 | 457 | 470 | 7,000 | 470 |
| 1992-05-20 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 1992-05-19 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1992-05-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1992-05-15 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 1992-05-13 | 450 | 454 | 450 | 454 | 2,000 | 454 |
| 1992-05-12 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 1992-05-11 | 441 | 441 | 440 | 440 | 5,000 | 440 |
| 1992-05-08 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1992-05-07 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1992-04-30 | 443 | 443 | 443 | 443 | 3,000 | 443 |
| 1992-04-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1992-04-23 | 443 | 443 | 440 | 440 | 4,000 | 440 |
| 1992-04-21 | 444 | 444 | 440 | 443 | 6,000 | 443 |
| 1992-04-20 | 457 | 457 | 450 | 450 | 2,000 | 450 |
| 1992-04-17 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1992-04-14 | 450 | 450 | 444 | 444 | 2,000 | 444 |
| 1992-04-13 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1992-04-09 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1992-04-03 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1992-04-02 | 536 | 536 | 536 | 536 | 3,000 | 536 |
| 1992-03-31 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1992-03-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-03-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-03-26 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 1992-03-25 | 522 | 522 | 522 | 522 | 3,000 | 522 |
| 1992-03-23 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1992-03-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-03-13 | 550 | 550 | 549 | 549 | 6,000 | 549 |
| 1992-03-11 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1992-03-10 | 598 | 598 | 597 | 598 | 9,000 | 598 |
| 1992-03-03 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-03-02 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1992-02-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-02-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-02-26 | 580 | 600 | 580 | 600 | 4,000 | 600 |
| 1992-02-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-02-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-02-20 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1992-02-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-02-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-02-14 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1992-02-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-02-12 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1992-02-10 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1992-02-07 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1992-02-03 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1992-01-27 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1992-01-24 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 1992-01-20 | 630 | 630 | 629 | 629 | 3,000 | 629 |
| 1992-01-17 | 630 | 630 | 620 | 630 | 22,000 | 630 |
| 1992-01-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-01-13 | 630 | 630 | 630 | 630 | 13,000 | 630 |
| 1992-01-10 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1992-01-08 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1992-01-07 | 620 | 620 | 620 | 620 | 3,000 | 620 |
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