5986 モリテック スチール(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 715 | 715 | 690 | 699 | 18,000 | 699 |
| 1995-12-28 | 720 | 730 | 701 | 730 | 88,000 | 730 |
| 1995-12-27 | 685 | 685 | 670 | 670 | 40,000 | 670 |
| 1995-12-26 | 681 | 685 | 680 | 680 | 35,000 | 680 |
| 1995-12-25 | 728 | 728 | 678 | 700 | 44,000 | 700 |
| 1995-12-22 | 719 | 731 | 719 | 730 | 119,000 | 730 |
| 1995-12-21 | 785 | 785 | 720 | 725 | 779,000 | 725 |
| 1995-12-20 | 700 | 740 | 665 | 740 | 324,000 | 740 |
| 1995-12-19 | 685 | 694 | 665 | 675 | 192,000 | 675 |
| 1995-12-18 | 659 | 745 | 653 | 720 | 893,000 | 720 |
| 1995-12-15 | 660 | 685 | 650 | 650 | 625,000 | 650 |
| 1995-12-14 | 600 | 645 | 595 | 645 | 152,000 | 645 |
| 1995-12-13 | 600 | 605 | 600 | 600 | 34,000 | 600 |
| 1995-12-12 | 579 | 600 | 579 | 600 | 16,000 | 600 |
| 1995-12-11 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1995-12-08 | 580 | 580 | 570 | 580 | 8,000 | 580 |
| 1995-12-07 | 576 | 580 | 576 | 580 | 6,000 | 580 |
| 1995-12-06 | 575 | 585 | 575 | 585 | 2,000 | 585 |
| 1995-12-01 | 590 | 610 | 585 | 609 | 38,000 | 609 |
| 1995-11-30 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1995-11-29 | 594 | 594 | 580 | 580 | 5,000 | 580 |
| 1995-11-28 | 573 | 580 | 573 | 580 | 7,000 | 580 |
| 1995-11-27 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 1995-11-24 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1995-11-22 | 543 | 543 | 540 | 540 | 4,000 | 540 |
| 1995-11-20 | 538 | 538 | 535 | 535 | 4,000 | 535 |
| 1995-11-17 | 550 | 550 | 532 | 535 | 6,000 | 535 |
| 1995-11-16 | 555 | 555 | 544 | 550 | 10,000 | 550 |
| 1995-11-15 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 1995-11-14 | 558 | 558 | 556 | 556 | 4,000 | 556 |
| 1995-11-13 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 1995-11-10 | 590 | 595 | 583 | 583 | 5,000 | 583 |
| 1995-11-09 | 585 | 590 | 585 | 585 | 5,000 | 585 |
| 1995-11-08 | 588 | 588 | 583 | 583 | 3,000 | 583 |
| 1995-11-06 | 600 | 600 | 573 | 583 | 15,000 | 583 |
| 1995-11-02 | 620 | 620 | 587 | 610 | 37,000 | 610 |
| 1995-11-01 | 588 | 619 | 581 | 615 | 173,000 | 615 |
| 1995-10-31 | 553 | 553 | 553 | 553 | 2,000 | 553 |
| 1995-10-30 | 543 | 543 | 543 | 543 | 7,000 | 543 |
| 1995-10-27 | 549 | 549 | 537 | 537 | 15,000 | 537 |
| 1995-10-26 | 541 | 544 | 541 | 544 | 5,000 | 544 |
| 1995-10-25 | 558 | 558 | 550 | 550 | 11,000 | 550 |
| 1995-10-24 | 575 | 575 | 558 | 558 | 4,000 | 558 |
| 1995-10-23 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-10-20 | 555 | 580 | 555 | 580 | 31,000 | 580 |
| 1995-10-19 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 1995-10-18 | 554 | 555 | 554 | 555 | 2,000 | 555 |
| 1995-10-17 | 550 | 554 | 550 | 554 | 15,000 | 554 |
| 1995-10-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-10-13 | 536 | 536 | 536 | 536 | 3,000 | 536 |
| 1995-10-11 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1995-10-09 | 544 | 544 | 541 | 544 | 6,000 | 544 |
| 1995-10-06 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1995-10-05 | 555 | 555 | 550 | 550 | 10,000 | 550 |
| 1995-09-28 | 563 | 563 | 562 | 562 | 2,000 | 562 |
| 1995-09-26 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1995-09-25 | 580 | 580 | 550 | 550 | 12,000 | 550 |
| 1995-09-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-09-20 | 585 | 585 | 580 | 580 | 3,000 | 580 |
| 1995-09-19 | 599 | 599 | 580 | 580 | 3,000 | 580 |
| 1995-09-14 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 1995-09-13 | 575 | 600 | 575 | 600 | 16,000 | 600 |
| 1995-09-12 | 590 | 590 | 581 | 585 | 10,000 | 585 |
| 1995-09-11 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1995-09-07 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1995-09-06 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1995-09-05 | 625 | 625 | 610 | 610 | 3,000 | 610 |
| 1995-09-04 | 630 | 635 | 630 | 635 | 3,000 | 635 |
| 1995-09-01 | 636 | 639 | 636 | 639 | 3,000 | 639 |
| 1995-08-31 | 648 | 648 | 635 | 641 | 22,000 | 641 |
| 1995-08-30 | 633 | 648 | 630 | 647 | 56,000 | 647 |
| 1995-08-29 | 610 | 635 | 610 | 635 | 50,000 | 635 |
| 1995-08-28 | 600 | 610 | 584 | 590 | 17,000 | 590 |
| 1995-08-25 | 613 | 613 | 610 | 610 | 3,000 | 610 |
| 1995-08-24 | 625 | 625 | 613 | 613 | 9,000 | 613 |
| 1995-08-23 | 635 | 636 | 620 | 630 | 22,000 | 630 |
| 1995-08-22 | 635 | 645 | 634 | 643 | 96,000 | 643 |
| 1995-08-21 | 633 | 635 | 618 | 625 | 61,000 | 625 |
| 1995-08-18 | 604 | 628 | 602 | 628 | 99,000 | 628 |
| 1995-08-17 | 615 | 618 | 601 | 601 | 73,000 | 601 |
| 1995-08-16 | 580 | 618 | 580 | 610 | 214,000 | 610 |
| 1995-08-14 | 585 | 585 | 578 | 578 | 21,000 | 578 |
| 1995-08-11 | 571 | 580 | 570 | 580 | 48,000 | 580 |
| 1995-08-09 | 574 | 574 | 570 | 570 | 6,000 | 570 |
| 1995-08-08 | 564 | 595 | 560 | 579 | 131,000 | 579 |
| 1995-08-07 | 548 | 564 | 548 | 559 | 47,000 | 559 |
| 1995-08-04 | 497 | 540 | 497 | 540 | 74,000 | 540 |
| 1995-08-03 | 500 | 500 | 498 | 498 | 5,000 | 498 |
| 1995-08-01 | 493 | 493 | 493 | 493 | 5,000 | 493 |
| 1995-07-27 | 508 | 508 | 508 | 508 | 3,000 | 508 |
| 1995-07-25 | 515 | 515 | 508 | 508 | 9,000 | 508 |
| 1995-07-24 | 503 | 515 | 503 | 515 | 12,000 | 515 |
| 1995-07-21 | 475 | 498 | 475 | 498 | 20,000 | 498 |
| 1995-07-20 | 494 | 494 | 475 | 475 | 22,000 | 475 |
| 1995-07-19 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1995-07-18 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 1995-07-14 | 488 | 488 | 485 | 485 | 7,000 | 485 |
| 1995-07-13 | 495 | 495 | 488 | 488 | 5,000 | 488 |
| 1995-07-12 | 498 | 498 | 495 | 495 | 5,000 | 495 |
| 1995-07-11 | 505 | 505 | 495 | 495 | 3,000 | 495 |
| 1995-07-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-07-07 | 475 | 489 | 475 | 489 | 13,000 | 489 |
| 1995-07-06 | 475 | 475 | 470 | 470 | 5,000 | 470 |
| 1995-06-30 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1995-06-29 | 480 | 481 | 480 | 480 | 7,000 | 480 |
| 1995-06-28 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1995-06-23 | 474 | 476 | 474 | 476 | 2,000 | 476 |
| 1995-06-22 | 477 | 477 | 474 | 474 | 2,000 | 474 |
| 1995-06-20 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1995-06-15 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 1995-06-14 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1995-06-13 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1995-06-08 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1995-06-07 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1995-06-06 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 1995-06-02 | 495 | 500 | 495 | 500 | 8,000 | 500 |
| 1995-06-01 | 494 | 494 | 490 | 490 | 4,000 | 490 |
| 1995-05-30 | 495 | 495 | 485 | 485 | 5,000 | 485 |
| 1995-05-25 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1995-05-24 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 1995-05-23 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1995-05-22 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1995-05-19 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1995-05-18 | 510 | 510 | 500 | 506 | 26,000 | 506 |
| 1995-05-17 | 510 | 510 | 505 | 505 | 8,000 | 505 |
| 1995-05-16 | 510 | 510 | 506 | 510 | 15,000 | 510 |
| 1995-05-15 | 515 | 515 | 513 | 515 | 6,000 | 515 |
| 1995-05-12 | 504 | 515 | 504 | 510 | 47,000 | 510 |
| 1995-05-11 | 505 | 505 | 504 | 504 | 4,000 | 504 |
| 1995-05-10 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1995-05-09 | 511 | 511 | 510 | 510 | 7,000 | 510 |
| 1995-05-08 | 511 | 511 | 510 | 511 | 6,000 | 511 |
| 1995-05-02 | 506 | 511 | 506 | 511 | 3,000 | 511 |
| 1995-04-28 | 511 | 511 | 506 | 506 | 6,000 | 506 |
| 1995-04-27 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1995-04-26 | 510 | 514 | 510 | 510 | 8,000 | 510 |
| 1995-04-25 | 517 | 517 | 515 | 515 | 11,000 | 515 |
| 1995-04-24 | 525 | 525 | 521 | 521 | 6,000 | 521 |
| 1995-04-21 | 517 | 520 | 516 | 516 | 7,000 | 516 |
| 1995-04-20 | 514 | 515 | 514 | 515 | 12,000 | 515 |
| 1995-04-19 | 514 | 514 | 514 | 514 | 5,000 | 514 |
| 1995-04-18 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 1995-04-17 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1995-04-14 | 510 | 520 | 510 | 517 | 11,000 | 517 |
| 1995-04-13 | 518 | 518 | 515 | 515 | 4,000 | 515 |
| 1995-04-12 | 515 | 518 | 515 | 518 | 28,000 | 518 |
| 1995-04-11 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1995-04-10 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1995-04-06 | 520 | 525 | 520 | 525 | 7,000 | 525 |
| 1995-04-05 | 525 | 530 | 521 | 530 | 13,000 | 530 |
| 1995-04-03 | 530 | 530 | 525 | 525 | 2,000 | 525 |
| 1995-03-31 | 550 | 550 | 545 | 545 | 4,000 | 545 |
| 1995-03-30 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-03-29 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1995-03-28 | 547 | 550 | 547 | 550 | 4,000 | 550 |
| 1995-03-27 | 547 | 547 | 547 | 547 | 2,000 | 547 |
| 1995-03-24 | 547 | 547 | 547 | 547 | 3,000 | 547 |
| 1995-03-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-03-22 | 556 | 556 | 550 | 550 | 2,000 | 550 |
| 1995-03-20 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1995-03-16 | 565 | 565 | 565 | 565 | 6,000 | 565 |
| 1995-03-15 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1995-03-14 | 575 | 575 | 575 | 575 | 9,000 | 575 |
| 1995-03-13 | 578 | 579 | 575 | 575 | 5,000 | 575 |
| 1995-03-09 | 590 | 600 | 589 | 600 | 15,000 | 600 |
| 1995-03-08 | 570 | 570 | 570 | 570 | 15,000 | 570 |
| 1995-03-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-03-03 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1995-03-02 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1995-03-01 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1995-02-28 | 565 | 565 | 550 | 550 | 5,000 | 550 |
| 1995-02-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-02-24 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-02-23 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1995-02-22 | 599 | 600 | 599 | 600 | 8,000 | 600 |
| 1995-02-21 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1995-02-20 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1995-02-16 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-02-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-02-14 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 1995-02-13 | 590 | 590 | 590 | 590 | 21,000 | 590 |
| 1995-02-10 | 592 | 592 | 590 | 590 | 5,000 | 590 |
| 1995-02-09 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 1995-02-08 | 590 | 600 | 590 | 600 | 11,000 | 600 |
| 1995-02-07 | 590 | 590 | 590 | 590 | 16,000 | 590 |
| 1995-02-06 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1995-02-03 | 595 | 595 | 580 | 590 | 9,000 | 590 |
| 1995-02-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-02-01 | 572 | 600 | 570 | 600 | 9,000 | 600 |
| 1995-01-31 | 576 | 580 | 573 | 573 | 11,000 | 573 |
| 1995-01-30 | 590 | 590 | 585 | 590 | 5,000 | 590 |
| 1995-01-27 | 600 | 600 | 590 | 590 | 12,000 | 590 |
| 1995-01-26 | 601 | 601 | 600 | 600 | 8,000 | 600 |
| 1995-01-25 | 610 | 612 | 600 | 600 | 18,000 | 600 |
| 1995-01-24 | 610 | 615 | 600 | 615 | 24,000 | 615 |
| 1995-01-23 | 626 | 626 | 615 | 615 | 33,000 | 615 |
| 1995-01-20 | 635 | 635 | 630 | 632 | 5,000 | 632 |
| 1995-01-19 | 635 | 635 | 635 | 635 | 10,000 | 635 |
| 1995-01-18 | 645 | 645 | 640 | 640 | 24,000 | 640 |
| 1995-01-13 | 669 | 669 | 650 | 650 | 7,000 | 650 |
| 1995-01-12 | 661 | 675 | 661 | 670 | 35,000 | 670 |
| 1995-01-11 | 651 | 660 | 650 | 660 | 14,000 | 660 |
| 1995-01-10 | 630 | 650 | 625 | 650 | 30,000 | 650 |
| 1995-01-09 | 610 | 630 | 610 | 630 | 23,000 | 630 |
| 1995-01-06 | 600 | 630 | 600 | 620 | 16,000 | 620 |
| 1995-01-05 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1995-01-04 | 625 | 625 | 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