5986 モリテック スチール(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1994-12-29 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1994-12-28 | 625 | 625 | 621 | 621 | 10,000 | 621 |
| 1994-12-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1994-12-26 | 619 | 630 | 618 | 630 | 26,000 | 630 |
| 1994-12-22 | 600 | 620 | 600 | 620 | 12,000 | 620 |
| 1994-12-21 | 602 | 610 | 600 | 600 | 33,000 | 600 |
| 1994-12-20 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1994-12-19 | 595 | 595 | 590 | 590 | 5,000 | 590 |
| 1994-12-16 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1994-12-15 | 592 | 600 | 592 | 600 | 6,000 | 600 |
| 1994-12-13 | 606 | 606 | 591 | 591 | 7,000 | 591 |
| 1994-12-09 | 620 | 620 | 600 | 600 | 4,000 | 600 |
| 1994-12-08 | 640 | 640 | 630 | 631 | 14,000 | 631 |
| 1994-12-07 | 660 | 660 | 635 | 650 | 32,000 | 650 |
| 1994-12-06 | 635 | 660 | 635 | 655 | 39,000 | 655 |
| 1994-12-05 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 1994-12-02 | 620 | 620 | 595 | 620 | 19,000 | 620 |
| 1994-12-01 | 625 | 625 | 615 | 615 | 5,000 | 615 |
| 1994-11-30 | 615 | 620 | 615 | 620 | 15,000 | 620 |
| 1994-11-29 | 621 | 621 | 619 | 620 | 33,000 | 620 |
| 1994-11-28 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 1994-11-25 | 625 | 625 | 620 | 620 | 14,000 | 620 |
| 1994-11-24 | 608 | 618 | 608 | 618 | 8,000 | 618 |
| 1994-11-22 | 653 | 653 | 653 | 653 | 2,000 | 653 |
| 1994-11-21 | 651 | 651 | 646 | 651 | 25,000 | 651 |
| 1994-11-18 | 650 | 650 | 650 | 650 | 27,000 | 650 |
| 1994-11-17 | 655 | 674 | 655 | 662 | 14,000 | 662 |
| 1994-11-16 | 645 | 665 | 640 | 665 | 17,000 | 665 |
| 1994-11-15 | 630 | 640 | 628 | 635 | 28,000 | 635 |
| 1994-11-14 | 627 | 627 | 627 | 627 | 15,000 | 627 |
| 1994-11-10 | 631 | 632 | 618 | 627 | 24,000 | 627 |
| 1994-11-09 | 638 | 639 | 628 | 628 | 26,000 | 628 |
| 1994-11-08 | 659 | 659 | 640 | 640 | 25,000 | 640 |
| 1994-11-07 | 659 | 665 | 659 | 665 | 15,000 | 665 |
| 1994-11-04 | 680 | 690 | 679 | 679 | 35,000 | 679 |
| 1994-11-02 | 690 | 700 | 675 | 685 | 109,000 | 685 |
| 1994-11-01 | 675 | 688 | 670 | 680 | 81,000 | 680 |
| 1994-10-31 | 675 | 675 | 670 | 673 | 28,000 | 673 |
| 1994-10-28 | 689 | 689 | 675 | 675 | 8,000 | 675 |
| 1994-10-27 | 700 | 702 | 690 | 690 | 98,000 | 690 |
| 1994-10-26 | 726 | 745 | 690 | 690 | 596,000 | 690 |
| 1994-10-25 | 697 | 714 | 695 | 706 | 143,000 | 706 |
| 1994-10-24 | 676 | 700 | 676 | 693 | 47,000 | 693 |
| 1994-10-21 | 684 | 685 | 675 | 675 | 10,000 | 675 |
| 1994-10-20 | 645 | 688 | 645 | 685 | 49,000 | 685 |
| 1994-10-19 | 630 | 645 | 630 | 640 | 27,000 | 640 |
| 1994-10-18 | 634 | 635 | 630 | 635 | 4,000 | 635 |
| 1994-10-17 | 640 | 640 | 635 | 635 | 4,000 | 635 |
| 1994-10-14 | 640 | 645 | 640 | 640 | 6,000 | 640 |
| 1994-10-13 | 623 | 623 | 623 | 623 | 3,000 | 623 |
| 1994-10-12 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1994-10-11 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 1994-10-07 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 1994-10-06 | 638 | 638 | 631 | 631 | 10,000 | 631 |
| 1994-10-05 | 634 | 640 | 634 | 640 | 30,000 | 640 |
| 1994-10-04 | 635 | 638 | 632 | 635 | 27,000 | 635 |
| 1994-10-03 | 634 | 634 | 632 | 632 | 2,000 | 632 |
| 1994-09-30 | 634 | 640 | 634 | 639 | 9,000 | 639 |
| 1994-09-29 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 1994-09-28 | 635 | 640 | 635 | 640 | 3,000 | 640 |
| 1994-09-27 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1994-09-26 | 643 | 643 | 633 | 633 | 3,000 | 633 |
| 1994-09-22 | 635 | 648 | 635 | 648 | 28,000 | 648 |
| 1994-09-20 | 635 | 645 | 634 | 645 | 9,000 | 645 |
| 1994-09-16 | 650 | 651 | 645 | 645 | 19,000 | 645 |
| 1994-09-14 | 648 | 649 | 648 | 649 | 12,000 | 649 |
| 1994-09-12 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1994-09-09 | 650 | 655 | 650 | 652 | 15,000 | 652 |
| 1994-09-08 | 650 | 655 | 650 | 655 | 4,000 | 655 |
| 1994-09-07 | 644 | 655 | 644 | 645 | 12,000 | 645 |
| 1994-09-06 | 654 | 659 | 643 | 659 | 18,000 | 659 |
| 1994-09-05 | 680 | 680 | 662 | 669 | 16,000 | 669 |
| 1994-09-02 | 679 | 680 | 678 | 680 | 10,000 | 680 |
| 1994-09-01 | 683 | 683 | 679 | 679 | 12,000 | 679 |
| 1994-08-31 | 683 | 683 | 683 | 683 | 3,000 | 683 |
| 1994-08-30 | 684 | 684 | 683 | 684 | 19,000 | 684 |
| 1994-08-29 | 685 | 685 | 675 | 685 | 26,000 | 685 |
| 1994-08-26 | 675 | 685 | 675 | 685 | 6,000 | 685 |
| 1994-08-25 | 685 | 685 | 675 | 675 | 9,000 | 675 |
| 1994-08-24 | 675 | 680 | 675 | 680 | 19,000 | 680 |
| 1994-08-23 | 670 | 678 | 670 | 670 | 17,000 | 670 |
| 1994-08-22 | 679 | 679 | 670 | 670 | 10,000 | 670 |
| 1994-08-19 | 680 | 680 | 671 | 680 | 10,000 | 680 |
| 1994-08-18 | 680 | 684 | 680 | 680 | 11,000 | 680 |
| 1994-08-17 | 650 | 675 | 650 | 675 | 13,000 | 675 |
| 1994-08-16 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1994-08-15 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1994-08-11 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 1994-08-10 | 660 | 660 | 650 | 650 | 4,000 | 650 |
| 1994-08-09 | 650 | 650 | 640 | 640 | 16,000 | 640 |
| 1994-08-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1994-08-05 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1994-08-04 | 690 | 690 | 680 | 680 | 9,000 | 680 |
| 1994-08-03 | 670 | 680 | 670 | 680 | 31,000 | 680 |
| 1994-08-02 | 649 | 670 | 649 | 670 | 8,000 | 670 |
| 1994-07-29 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 1994-07-28 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 1994-07-27 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1994-07-26 | 649 | 650 | 649 | 650 | 16,000 | 650 |
| 1994-07-25 | 660 | 660 | 645 | 649 | 22,000 | 649 |
| 1994-07-22 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1994-07-21 | 670 | 670 | 660 | 660 | 12,000 | 660 |
| 1994-07-20 | 675 | 675 | 661 | 661 | 17,000 | 661 |
| 1994-07-19 | 672 | 675 | 672 | 675 | 4,000 | 675 |
| 1994-07-18 | 671 | 671 | 670 | 670 | 2,000 | 670 |
| 1994-07-14 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1994-07-13 | 666 | 667 | 660 | 660 | 9,000 | 660 |
| 1994-07-12 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 1994-07-11 | 671 | 680 | 670 | 670 | 6,000 | 670 |
| 1994-07-08 | 664 | 670 | 664 | 665 | 4,000 | 665 |
| 1994-07-07 | 673 | 678 | 660 | 664 | 20,000 | 664 |
| 1994-07-06 | 674 | 681 | 673 | 673 | 14,000 | 673 |
| 1994-07-05 | 683 | 683 | 678 | 678 | 9,000 | 678 |
| 1994-07-04 | 665 | 683 | 665 | 683 | 19,000 | 683 |
| 1994-07-01 | 670 | 680 | 670 | 670 | 6,000 | 670 |
| 1994-06-30 | 675 | 681 | 675 | 680 | 10,000 | 680 |
| 1994-06-29 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 1994-06-28 | 675 | 686 | 675 | 686 | 22,000 | 686 |
| 1994-06-27 | 695 | 700 | 675 | 676 | 17,000 | 676 |
| 1994-06-24 | 691 | 710 | 691 | 700 | 34,000 | 700 |
| 1994-06-23 | 675 | 700 | 675 | 691 | 21,000 | 691 |
| 1994-06-22 | 670 | 675 | 665 | 671 | 18,000 | 671 |
| 1994-06-21 | 670 | 670 | 666 | 670 | 24,000 | 670 |
| 1994-06-20 | 665 | 665 | 665 | 665 | 13,000 | 665 |
| 1994-06-17 | 655 | 665 | 655 | 665 | 23,000 | 665 |
| 1994-06-16 | 660 | 660 | 656 | 659 | 22,000 | 659 |
| 1994-06-15 | 655 | 660 | 655 | 660 | 11,000 | 660 |
| 1994-06-14 | 680 | 680 | 655 | 660 | 11,000 | 660 |
| 1994-06-13 | 660 | 665 | 651 | 660 | 29,000 | 660 |
| 1994-06-10 | 680 | 680 | 650 | 650 | 45,000 | 650 |
| 1994-06-09 | 710 | 710 | 688 | 688 | 22,000 | 688 |
| 1994-06-08 | 682 | 710 | 682 | 701 | 48,000 | 701 |
| 1994-06-07 | 708 | 710 | 672 | 680 | 100,000 | 680 |
| 1994-06-06 | 710 | 740 | 707 | 710 | 290,000 | 710 |
| 1994-06-03 | 635 | 705 | 635 | 700 | 117,000 | 700 |
| 1994-06-02 | 645 | 649 | 645 | 645 | 19,000 | 645 |
| 1994-06-01 | 620 | 645 | 610 | 645 | 50,000 | 645 |
| 1994-05-31 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1994-05-30 | 629 | 629 | 618 | 618 | 6,000 | 618 |
| 1994-05-27 | 624 | 624 | 624 | 624 | 5,000 | 624 |
| 1994-05-26 | 610 | 624 | 610 | 624 | 6,000 | 624 |
| 1994-05-25 | 615 | 624 | 615 | 624 | 11,000 | 624 |
| 1994-05-24 | 621 | 625 | 621 | 621 | 7,000 | 621 |
| 1994-05-23 | 625 | 625 | 620 | 620 | 10,000 | 620 |
| 1994-05-20 | 623 | 625 | 610 | 623 | 24,000 | 623 |
| 1994-05-19 | 625 | 625 | 620 | 625 | 5,000 | 625 |
| 1994-05-18 | 650 | 650 | 640 | 640 | 34,000 | 640 |
| 1994-05-17 | 645 | 649 | 640 | 649 | 12,000 | 649 |
| 1994-05-16 | 643 | 650 | 640 | 645 | 24,000 | 645 |
| 1994-05-13 | 635 | 642 | 635 | 640 | 20,000 | 640 |
| 1994-05-12 | 640 | 643 | 635 | 635 | 13,000 | 635 |
| 1994-05-11 | 637 | 640 | 631 | 638 | 19,000 | 638 |
| 1994-05-10 | 610 | 634 | 610 | 634 | 22,000 | 634 |
| 1994-05-09 | 630 | 630 | 615 | 615 | 2,000 | 615 |
| 1994-05-06 | 634 | 638 | 630 | 635 | 5,000 | 635 |
| 1994-05-02 | 638 | 640 | 635 | 639 | 23,000 | 639 |
| 1994-04-28 | 627 | 630 | 625 | 630 | 51,000 | 630 |
| 1994-04-27 | 606 | 625 | 606 | 625 | 25,000 | 625 |
| 1994-04-26 | 606 | 610 | 600 | 605 | 10,000 | 605 |
| 1994-04-25 | 606 | 606 | 605 | 605 | 3,000 | 605 |
| 1994-04-22 | 605 | 605 | 605 | 605 | 6,000 | 605 |
| 1994-04-21 | 601 | 605 | 600 | 605 | 13,000 | 605 |
| 1994-04-20 | 619 | 619 | 601 | 601 | 17,000 | 601 |
| 1994-04-19 | 620 | 620 | 613 | 620 | 21,000 | 620 |
| 1994-04-18 | 620 | 625 | 615 | 623 | 26,000 | 623 |
| 1994-04-15 | 610 | 620 | 600 | 600 | 41,000 | 600 |
| 1994-04-14 | 615 | 620 | 605 | 610 | 32,000 | 610 |
| 1994-04-13 | 590 | 615 | 590 | 610 | 61,000 | 610 |
| 1994-04-12 | 560 | 590 | 560 | 585 | 36,000 | 585 |
| 1994-04-11 | 560 | 565 | 555 | 565 | 15,000 | 565 |
| 1994-04-08 | 545 | 556 | 530 | 540 | 26,000 | 540 |
| 1994-04-06 | 535 | 545 | 535 | 545 | 7,000 | 545 |
| 1994-04-05 | 540 | 540 | 535 | 535 | 8,000 | 535 |
| 1994-04-04 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1994-04-01 | 530 | 540 | 530 | 540 | 10,000 | 540 |
| 1994-03-31 | 539 | 539 | 530 | 530 | 11,000 | 530 |
| 1994-03-30 | 540 | 540 | 540 | 540 | 10,000 | 540 |
| 1994-03-29 | 545 | 545 | 545 | 545 | 11,000 | 545 |
| 1994-03-28 | 540 | 545 | 537 | 545 | 14,000 | 545 |
| 1994-03-25 | 530 | 548 | 530 | 545 | 15,000 | 545 |
| 1994-03-24 | 520 | 530 | 520 | 530 | 11,000 | 530 |
| 1994-03-23 | 510 | 520 | 510 | 520 | 25,000 | 520 |
| 1994-03-22 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1994-03-18 | 530 | 530 | 520 | 520 | 8,000 | 520 |
| 1994-03-17 | 535 | 535 | 530 | 530 | 8,000 | 530 |
| 1994-03-16 | 540 | 540 | 530 | 540 | 14,000 | 540 |
| 1994-03-15 | 525 | 540 | 525 | 540 | 15,000 | 540 |
| 1994-03-14 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1994-03-11 | 548 | 548 | 525 | 525 | 4,000 | 525 |
| 1994-03-10 | 549 | 550 | 548 | 548 | 5,000 | 548 |
| 1994-03-09 | 547 | 550 | 547 | 550 | 9,000 | 550 |
| 1994-03-08 | 555 | 555 | 547 | 547 | 16,000 | 547 |
| 1994-03-07 | 550 | 570 | 549 | 558 | 42,000 | 558 |
| 1994-03-04 | 510 | 545 | 510 | 545 | 55,000 | 545 |
| 1994-03-03 | 510 | 510 | 500 | 500 | 17,000 | 500 |
| 1994-03-02 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 1994-03-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1994-02-28 | 510 | 510 | 500 | 500 | 8,000 | 500 |
| 1994-02-25 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1994-02-24 | 500 | 510 | 500 | 510 | 6,000 | 510 |
| 1994-02-23 | 493 | 495 | 493 | 495 | 5,000 | 495 |
| 1994-02-18 | 499 | 499 | 496 | 496 | 8,000 | 496 |
| 1994-02-17 | 509 | 509 | 499 | 499 | 6,000 | 499 |
| 1994-02-16 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1994-02-14 | 520 | 521 | 520 | 520 | 8,000 | 520 |
| 1994-02-10 | 520 | 520 | 517 | 520 | 12,000 | 520 |
| 1994-02-09 | 530 | 535 | 520 | 535 | 7,000 | 535 |
| 1994-02-08 | 534 | 534 | 530 | 530 | 6,000 | 530 |
| 1994-02-07 | 533 | 534 | 530 | 534 | 3,000 | 534 |
| 1994-02-03 | 560 | 560 | 549 | 549 | 4,000 | 549 |
| 1994-02-02 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1994-02-01 | 560 | 565 | 553 | 553 | 11,000 | 553 |
| 1994-01-31 | 550 | 565 | 550 | 565 | 15,000 | 565 |
| 1994-01-28 | 521 | 521 | 520 | 520 | 7,000 | 520 |
| 1994-01-27 | 521 | 530 | 521 | 521 | 6,000 | 521 |
| 1994-01-26 | 511 | 530 | 511 | 520 | 16,000 | 520 |
| 1994-01-24 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 1994-01-21 | 531 | 531 | 525 | 525 | 20,000 | 525 |
| 1994-01-20 | 531 | 550 | 531 | 536 | 11,000 | 536 |
| 1994-01-19 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1994-01-18 | 515 | 520 | 515 | 520 | 12,000 | 520 |
| 1994-01-17 | 515 | 515 | 515 | 515 | 6,000 | 515 |
| 1994-01-14 | 540 | 545 | 510 | 510 | 25,000 | 510 |
| 1994-01-13 | 517 | 530 | 517 | 530 | 25,000 | 530 |
| 1994-01-12 | 510 | 510 | 510 | 510 | 23,000 | 510 |
| 1994-01-11 | 520 | 520 | 510 | 510 | 10,000 | 510 |
| 1994-01-10 | 500 | 518 | 500 | 515 | 32,000 | 515 |
| 1994-01-07 | 460 | 500 | 460 | 500 | 49,000 | 500 |
| 1994-01-06 | 446 | 455 | 446 | 455 | 3,000 | 455 |
| 1994-01-05 | 434 | 434 | 434 | 434 | 11,000 | 434 |
| 1994-01-04 | 430 | 431 | 430 | 431 | 10,000 | 431 |
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
