5986 モリテック スチール(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 430 | 430 | 426 | 426 | 2,000 | 426 |
| 1993-12-22 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 1993-12-20 | 436 | 436 | 425 | 425 | 28,000 | 425 |
| 1993-12-17 | 426 | 435 | 426 | 435 | 49,000 | 435 |
| 1993-12-16 | 425 | 425 | 420 | 425 | 19,000 | 425 |
| 1993-12-15 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 1993-12-14 | 428 | 428 | 425 | 425 | 3,000 | 425 |
| 1993-12-10 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1993-12-07 | 411 | 412 | 411 | 412 | 2,000 | 412 |
| 1993-12-06 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 1993-12-03 | 444 | 444 | 440 | 440 | 5,000 | 440 |
| 1993-12-02 | 440 | 445 | 440 | 445 | 16,000 | 445 |
| 1993-12-01 | 420 | 421 | 420 | 421 | 2,000 | 421 |
| 1993-11-30 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1993-11-29 | 440 | 440 | 420 | 420 | 4,000 | 420 |
| 1993-11-26 | 445 | 445 | 441 | 441 | 2,000 | 441 |
| 1993-11-25 | 454 | 454 | 450 | 450 | 6,000 | 450 |
| 1993-11-22 | 464 | 464 | 454 | 464 | 5,000 | 464 |
| 1993-11-19 | 468 | 470 | 464 | 464 | 4,000 | 464 |
| 1993-11-12 | 470 | 470 | 464 | 464 | 2,000 | 464 |
| 1993-11-11 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1993-11-10 | 470 | 475 | 470 | 475 | 12,000 | 475 |
| 1993-11-09 | 490 | 490 | 480 | 480 | 6,000 | 480 |
| 1993-11-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1993-11-05 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1993-11-04 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1993-11-02 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1993-11-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-10-29 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 1993-10-28 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1993-10-27 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1993-10-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1993-10-25 | 579 | 579 | 560 | 560 | 4,000 | 560 |
| 1993-10-21 | 579 | 579 | 579 | 579 | 5,000 | 579 |
| 1993-10-19 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1993-10-18 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1993-10-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1993-10-06 | 570 | 577 | 570 | 577 | 3,000 | 577 |
| 1993-10-05 | 570 | 570 | 570 | 570 | 11,000 | 570 |
| 1993-10-04 | 579 | 579 | 570 | 570 | 4,000 | 570 |
| 1993-10-01 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1993-09-28 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1993-09-27 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1993-09-24 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1993-09-20 | 580 | 585 | 580 | 585 | 3,000 | 585 |
| 1993-09-17 | 590 | 590 | 585 | 585 | 4,000 | 585 |
| 1993-09-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1993-09-14 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1993-09-13 | 600 | 600 | 592 | 600 | 9,000 | 600 |
| 1993-09-10 | 600 | 600 | 590 | 600 | 41,000 | 600 |
| 1993-09-09 | 610 | 610 | 600 | 600 | 12,000 | 600 |
| 1993-09-07 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1993-09-06 | 621 | 626 | 620 | 620 | 34,000 | 620 |
| 1993-09-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-09-02 | 620 | 620 | 600 | 600 | 4,000 | 600 |
| 1993-09-01 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 1993-08-27 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 1993-08-26 | 621 | 626 | 621 | 626 | 3,000 | 626 |
| 1993-08-25 | 625 | 626 | 625 | 626 | 4,000 | 626 |
| 1993-08-23 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1993-08-20 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1993-08-19 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1993-08-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1993-08-13 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1993-08-12 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1993-08-11 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1993-08-09 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 1993-08-06 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 1993-08-05 | 680 | 685 | 675 | 675 | 4,000 | 675 |
| 1993-08-04 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 1993-08-02 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1993-07-29 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 1993-07-28 | 675 | 680 | 675 | 675 | 10,000 | 675 |
| 1993-07-27 | 675 | 685 | 675 | 675 | 6,000 | 675 |
| 1993-07-26 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1993-07-23 | 670 | 675 | 670 | 675 | 9,000 | 675 |
| 1993-07-22 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1993-07-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-07-19 | 655 | 665 | 655 | 665 | 3,000 | 665 |
| 1993-07-16 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1993-07-09 | 640 | 640 | 630 | 630 | 7,000 | 630 |
| 1993-07-08 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1993-07-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1993-07-02 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1993-07-01 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1993-06-28 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1993-06-24 | 635 | 635 | 635 | 635 | 6,000 | 635 |
| 1993-06-22 | 600 | 630 | 600 | 630 | 4,000 | 630 |
| 1993-06-17 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 1993-06-16 | 625 | 630 | 620 | 630 | 7,000 | 630 |
| 1993-06-15 | 650 | 650 | 630 | 630 | 6,000 | 630 |
| 1993-06-14 | 666 | 666 | 660 | 660 | 2,000 | 660 |
| 1993-06-11 | 684 | 684 | 671 | 671 | 6,000 | 671 |
| 1993-06-10 | 686 | 686 | 686 | 686 | 4,000 | 686 |
| 1993-06-08 | 695 | 695 | 695 | 695 | 6,000 | 695 |
| 1993-06-04 | 696 | 696 | 695 | 695 | 5,000 | 695 |
| 1993-06-03 | 695 | 695 | 690 | 692 | 6,000 | 692 |
| 1993-06-02 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1993-06-01 | 750 | 750 | 740 | 740 | 11,000 | 740 |
| 1993-05-28 | 731 | 751 | 731 | 750 | 24,000 | 750 |
| 1993-05-27 | 721 | 728 | 720 | 728 | 43,000 | 728 |
| 1993-05-26 | 706 | 720 | 706 | 720 | 16,000 | 720 |
| 1993-05-25 | 700 | 705 | 700 | 701 | 32,000 | 701 |
| 1993-05-24 | 680 | 700 | 670 | 700 | 30,000 | 700 |
| 1993-05-21 | 670 | 680 | 660 | 680 | 14,000 | 680 |
| 1993-05-20 | 645 | 670 | 645 | 660 | 15,000 | 660 |
| 1993-05-19 | 649 | 652 | 645 | 648 | 8,000 | 648 |
| 1993-05-18 | 656 | 656 | 649 | 649 | 11,000 | 649 |
| 1993-05-17 | 690 | 690 | 675 | 681 | 14,000 | 681 |
| 1993-05-14 | 681 | 700 | 679 | 690 | 44,000 | 690 |
| 1993-05-13 | 641 | 691 | 641 | 680 | 48,000 | 680 |
| 1993-05-12 | 641 | 645 | 640 | 640 | 60,000 | 640 |
| 1993-05-11 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1993-05-10 | 559 | 561 | 559 | 560 | 5,000 | 560 |
| 1993-05-07 | 555 | 555 | 552 | 552 | 10,000 | 552 |
| 1993-05-06 | 550 | 555 | 550 | 555 | 7,000 | 555 |
| 1993-04-30 | 541 | 550 | 541 | 550 | 12,000 | 550 |
| 1993-04-28 | 536 | 550 | 530 | 536 | 22,000 | 536 |
| 1993-04-27 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1993-04-26 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1993-04-23 | 531 | 531 | 530 | 530 | 4,000 | 530 |
| 1993-04-22 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-04-21 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1993-04-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1993-04-19 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 1993-04-16 | 561 | 561 | 560 | 560 | 6,000 | 560 |
| 1993-04-15 | 580 | 580 | 560 | 561 | 3,000 | 561 |
| 1993-04-14 | 590 | 590 | 570 | 570 | 13,000 | 570 |
| 1993-04-13 | 550 | 570 | 550 | 570 | 25,000 | 570 |
| 1993-04-12 | 530 | 530 | 530 | 530 | 12,000 | 530 |
| 1993-04-09 | 500 | 530 | 500 | 530 | 7,000 | 530 |
| 1993-04-08 | 500 | 500 | 498 | 498 | 2,000 | 498 |
| 1993-04-07 | 512 | 512 | 503 | 503 | 3,000 | 503 |
| 1993-04-05 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1993-04-02 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1993-04-01 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1993-03-31 | 513 | 520 | 512 | 520 | 13,000 | 520 |
| 1993-03-30 | 515 | 515 | 500 | 510 | 13,000 | 510 |
| 1993-03-29 | 503 | 514 | 503 | 514 | 9,000 | 514 |
| 1993-03-26 | 460 | 479 | 460 | 479 | 11,000 | 479 |
| 1993-03-25 | 446 | 460 | 446 | 451 | 10,000 | 451 |
| 1993-03-24 | 445 | 446 | 445 | 446 | 117,000 | 446 |
| 1993-03-23 | 462 | 462 | 460 | 460 | 4,000 | 460 |
| 1993-03-22 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1993-03-19 | 461 | 461 | 460 | 460 | 4,000 | 460 |
| 1993-03-18 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1993-03-16 | 461 | 461 | 461 | 461 | 4,000 | 461 |
| 1993-03-12 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1993-03-11 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1993-03-10 | 460 | 470 | 460 | 460 | 14,000 | 460 |
| 1993-03-09 | 432 | 461 | 432 | 460 | 16,000 | 460 |
| 1993-03-08 | 420 | 435 | 420 | 435 | 8,000 | 435 |
| 1993-03-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1993-03-02 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 1993-02-25 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 1993-02-24 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 1993-02-23 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 1993-02-22 | 408 | 409 | 408 | 409 | 2,000 | 409 |
| 1993-02-19 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1993-02-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1993-01-27 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1993-01-26 | 401 | 401 | 401 | 401 | 5,000 | 401 |
| 1993-01-22 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1993-01-21 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 1993-01-14 | 424 | 430 | 424 | 430 | 2,000 | 430 |
| 1993-01-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1993-01-12 | 477 | 477 | 450 | 450 | 14,000 | 450 |
| 1993-01-11 | 446 | 481 | 446 | 478 | 27,000 | 478 |
| 1993-01-08 | 429 | 434 | 429 | 434 | 14,000 | 434 |
| 1993-01-07 | 410 | 420 | 410 | 420 | 4,000 | 420 |
| 1993-01-06 | 400 | 401 | 400 | 401 | 3,000 | 401 |
| 1993-01-05 | 400 | 400 | 400 | 400 | 6,000 | 400 |
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