5986 モリテック スチール(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 1996-12-27 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 1996-12-26 | 485 | 503 | 485 | 503 | 12,000 | 503 |
| 1996-12-25 | 485 | 489 | 485 | 486 | 12,000 | 486 |
| 1996-12-24 | 485 | 485 | 485 | 485 | 8,000 | 485 |
| 1996-12-20 | 480 | 480 | 480 | 480 | 26,000 | 480 |
| 1996-12-19 | 524 | 525 | 520 | 520 | 23,000 | 520 |
| 1996-12-18 | 525 | 532 | 525 | 525 | 39,000 | 525 |
| 1996-12-17 | 525 | 527 | 520 | 525 | 25,000 | 525 |
| 1996-12-16 | 542 | 542 | 530 | 535 | 14,000 | 535 |
| 1996-12-13 | 555 | 555 | 541 | 541 | 14,000 | 541 |
| 1996-12-12 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 1996-12-11 | 551 | 555 | 550 | 552 | 21,000 | 552 |
| 1996-12-10 | 562 | 567 | 560 | 560 | 7,000 | 560 |
| 1996-12-09 | 560 | 561 | 560 | 561 | 2,000 | 561 |
| 1996-12-06 | 579 | 579 | 566 | 566 | 5,000 | 566 |
| 1996-12-05 | 570 | 579 | 567 | 579 | 10,000 | 579 |
| 1996-12-04 | 586 | 586 | 577 | 577 | 4,000 | 577 |
| 1996-12-03 | 586 | 595 | 586 | 595 | 5,000 | 595 |
| 1996-12-02 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 1996-11-29 | 555 | 555 | 550 | 555 | 10,000 | 555 |
| 1996-11-28 | 585 | 585 | 558 | 558 | 21,000 | 558 |
| 1996-11-27 | 590 | 590 | 577 | 577 | 28,000 | 577 |
| 1996-11-25 | 600 | 600 | 585 | 586 | 17,000 | 586 |
| 1996-11-22 | 600 | 600 | 590 | 600 | 26,000 | 600 |
| 1996-11-21 | 628 | 630 | 592 | 592 | 54,000 | 592 |
| 1996-11-20 | 632 | 638 | 621 | 621 | 53,000 | 621 |
| 1996-11-19 | 645 | 645 | 626 | 632 | 134,000 | 632 |
| 1996-11-18 | 660 | 678 | 640 | 659 | 443,000 | 659 |
| 1996-11-15 | 610 | 669 | 610 | 660 | 649,000 | 660 |
| 1996-11-14 | 605 | 615 | 605 | 610 | 75,000 | 610 |
| 1996-11-13 | 560 | 617 | 560 | 615 | 108,000 | 615 |
| 1996-11-12 | 560 | 560 | 559 | 559 | 2,000 | 559 |
| 1996-11-11 | 550 | 560 | 540 | 560 | 3,000 | 560 |
| 1996-11-08 | 546 | 546 | 541 | 542 | 10,000 | 542 |
| 1996-11-07 | 564 | 564 | 553 | 553 | 4,000 | 553 |
| 1996-11-06 | 555 | 560 | 555 | 560 | 4,000 | 560 |
| 1996-11-05 | 548 | 548 | 545 | 545 | 2,000 | 545 |
| 1996-11-01 | 537 | 539 | 537 | 538 | 5,000 | 538 |
| 1996-10-31 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 1996-10-30 | 538 | 538 | 537 | 538 | 12,000 | 538 |
| 1996-10-29 | 537 | 537 | 537 | 537 | 7,000 | 537 |
| 1996-10-25 | 536 | 537 | 535 | 535 | 15,000 | 535 |
| 1996-10-24 | 550 | 550 | 535 | 536 | 11,000 | 536 |
| 1996-10-23 | 541 | 550 | 535 | 550 | 31,000 | 550 |
| 1996-10-22 | 560 | 564 | 550 | 550 | 32,000 | 550 |
| 1996-10-21 | 576 | 576 | 559 | 559 | 10,000 | 559 |
| 1996-10-18 | 555 | 570 | 555 | 570 | 7,000 | 570 |
| 1996-10-17 | 531 | 545 | 531 | 541 | 12,000 | 541 |
| 1996-10-15 | 525 | 525 | 521 | 523 | 7,000 | 523 |
| 1996-10-14 | 545 | 545 | 528 | 528 | 6,000 | 528 |
| 1996-10-11 | 549 | 549 | 545 | 545 | 13,000 | 545 |
| 1996-10-09 | 552 | 552 | 549 | 549 | 8,000 | 549 |
| 1996-10-08 | 552 | 553 | 551 | 552 | 19,000 | 552 |
| 1996-10-07 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 1996-10-04 | 560 | 560 | 549 | 551 | 23,000 | 551 |
| 1996-10-03 | 549 | 550 | 549 | 550 | 7,000 | 550 |
| 1996-10-02 | 544 | 545 | 543 | 545 | 5,000 | 545 |
| 1996-10-01 | 556 | 556 | 540 | 540 | 4,000 | 540 |
| 1996-09-30 | 576 | 576 | 576 | 576 | 4,000 | 576 |
| 1996-09-27 | 575 | 576 | 575 | 576 | 2,000 | 576 |
| 1996-09-26 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1996-09-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-09-24 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 1996-09-20 | 550 | 550 | 549 | 550 | 6,000 | 550 |
| 1996-09-19 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 1996-09-18 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1996-09-17 | 539 | 540 | 533 | 540 | 4,000 | 540 |
| 1996-09-13 | 526 | 527 | 526 | 527 | 5,000 | 527 |
| 1996-09-12 | 536 | 536 | 526 | 526 | 16,000 | 526 |
| 1996-09-10 | 537 | 537 | 535 | 535 | 11,000 | 535 |
| 1996-09-05 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1996-09-02 | 536 | 536 | 536 | 536 | 4,000 | 536 |
| 1996-08-30 | 565 | 565 | 536 | 536 | 9,000 | 536 |
| 1996-08-28 | 572 | 575 | 570 | 575 | 13,000 | 575 |
| 1996-08-27 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 1996-08-23 | 583 | 585 | 580 | 585 | 8,000 | 585 |
| 1996-08-22 | 580 | 583 | 575 | 583 | 10,000 | 583 |
| 1996-08-21 | 575 | 580 | 575 | 580 | 5,000 | 580 |
| 1996-08-20 | 560 | 570 | 560 | 570 | 10,000 | 570 |
| 1996-08-19 | 550 | 555 | 546 | 555 | 8,000 | 555 |
| 1996-08-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1996-08-15 | 540 | 542 | 540 | 542 | 4,000 | 542 |
| 1996-08-14 | 524 | 550 | 524 | 550 | 6,000 | 550 |
| 1996-08-13 | 526 | 526 | 521 | 521 | 10,000 | 521 |
| 1996-08-12 | 530 | 530 | 526 | 526 | 4,000 | 526 |
| 1996-08-09 | 541 | 541 | 540 | 540 | 16,000 | 540 |
| 1996-08-08 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1996-08-07 | 552 | 560 | 541 | 541 | 7,000 | 541 |
| 1996-08-06 | 562 | 562 | 551 | 551 | 4,000 | 551 |
| 1996-08-05 | 566 | 566 | 560 | 560 | 11,000 | 560 |
| 1996-08-02 | 564 | 565 | 564 | 565 | 6,000 | 565 |
| 1996-08-01 | 565 | 565 | 560 | 565 | 15,000 | 565 |
| 1996-07-31 | 566 | 566 | 565 | 565 | 10,000 | 565 |
| 1996-07-30 | 571 | 571 | 570 | 571 | 10,000 | 571 |
| 1996-07-29 | 570 | 575 | 570 | 575 | 12,000 | 575 |
| 1996-07-26 | 576 | 576 | 576 | 576 | 7,000 | 576 |
| 1996-07-25 | 581 | 581 | 576 | 576 | 14,000 | 576 |
| 1996-07-24 | 581 | 581 | 580 | 581 | 5,000 | 581 |
| 1996-07-23 | 598 | 598 | 581 | 581 | 3,000 | 581 |
| 1996-07-22 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 1996-07-19 | 595 | 599 | 595 | 595 | 3,000 | 595 |
| 1996-07-17 | 594 | 594 | 593 | 593 | 3,000 | 593 |
| 1996-07-16 | 592 | 592 | 592 | 592 | 8,000 | 592 |
| 1996-07-15 | 592 | 592 | 592 | 592 | 3,000 | 592 |
| 1996-07-12 | 601 | 601 | 594 | 594 | 2,000 | 594 |
| 1996-07-11 | 596 | 596 | 591 | 591 | 3,000 | 591 |
| 1996-07-10 | 613 | 613 | 591 | 591 | 8,000 | 591 |
| 1996-07-09 | 610 | 613 | 610 | 613 | 14,000 | 613 |
| 1996-07-08 | 610 | 610 | 610 | 610 | 17,000 | 610 |
| 1996-07-05 | 618 | 618 | 610 | 610 | 11,000 | 610 |
| 1996-07-04 | 610 | 618 | 610 | 615 | 10,000 | 615 |
| 1996-07-03 | 607 | 610 | 607 | 610 | 4,000 | 610 |
| 1996-07-02 | 615 | 615 | 606 | 606 | 4,000 | 606 |
| 1996-07-01 | 607 | 611 | 606 | 606 | 9,000 | 606 |
| 1996-06-28 | 600 | 603 | 600 | 603 | 25,000 | 603 |
| 1996-06-27 | 600 | 600 | 598 | 600 | 25,000 | 600 |
| 1996-06-26 | 614 | 614 | 613 | 614 | 10,000 | 614 |
| 1996-06-25 | 619 | 619 | 610 | 613 | 13,000 | 613 |
| 1996-06-24 | 620 | 620 | 610 | 619 | 16,000 | 619 |
| 1996-06-21 | 585 | 601 | 585 | 592 | 100,000 | 592 |
| 1996-06-20 | 578 | 585 | 576 | 579 | 17,000 | 579 |
| 1996-06-19 | 574 | 575 | 569 | 575 | 43,000 | 575 |
| 1996-06-18 | 576 | 582 | 576 | 576 | 29,000 | 576 |
| 1996-06-17 | 580 | 590 | 575 | 576 | 31,000 | 576 |
| 1996-06-14 | 600 | 600 | 581 | 585 | 22,000 | 585 |
| 1996-06-13 | 585 | 600 | 585 | 600 | 7,000 | 600 |
| 1996-06-12 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1996-06-11 | 560 | 560 | 556 | 556 | 4,000 | 556 |
| 1996-06-10 | 572 | 590 | 572 | 580 | 10,000 | 580 |
| 1996-06-07 | 586 | 586 | 552 | 552 | 52,000 | 552 |
| 1996-06-06 | 590 | 590 | 585 | 585 | 9,000 | 585 |
| 1996-06-05 | 600 | 600 | 587 | 590 | 14,000 | 590 |
| 1996-06-04 | 580 | 587 | 580 | 587 | 5,000 | 587 |
| 1996-06-03 | 612 | 612 | 580 | 580 | 27,000 | 580 |
| 1996-05-31 | 620 | 620 | 611 | 611 | 6,000 | 611 |
| 1996-05-29 | 620 | 621 | 620 | 621 | 3,000 | 621 |
| 1996-05-28 | 622 | 622 | 620 | 620 | 7,000 | 620 |
| 1996-05-27 | 625 | 625 | 622 | 622 | 7,000 | 622 |
| 1996-05-24 | 643 | 643 | 619 | 622 | 24,000 | 622 |
| 1996-05-23 | 640 | 643 | 640 | 643 | 7,000 | 643 |
| 1996-05-22 | 662 | 662 | 660 | 660 | 4,000 | 660 |
| 1996-05-21 | 665 | 665 | 662 | 662 | 6,000 | 662 |
| 1996-05-20 | 661 | 670 | 661 | 670 | 8,000 | 670 |
| 1996-05-17 | 663 | 670 | 662 | 662 | 23,000 | 662 |
| 1996-05-16 | 662 | 665 | 660 | 660 | 26,000 | 660 |
| 1996-05-15 | 651 | 660 | 636 | 660 | 23,000 | 660 |
| 1996-05-14 | 641 | 641 | 641 | 641 | 23,000 | 641 |
| 1996-05-13 | 665 | 665 | 660 | 660 | 9,000 | 660 |
| 1996-05-10 | 665 | 665 | 650 | 660 | 17,000 | 660 |
| 1996-05-09 | 670 | 670 | 665 | 665 | 11,000 | 665 |
| 1996-05-08 | 672 | 672 | 670 | 670 | 10,000 | 670 |
| 1996-05-07 | 690 | 690 | 670 | 670 | 17,000 | 670 |
| 1996-05-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-05-01 | 674 | 674 | 665 | 670 | 19,000 | 670 |
| 1996-04-30 | 693 | 693 | 672 | 674 | 8,000 | 674 |
| 1996-04-26 | 709 | 709 | 692 | 693 | 37,000 | 693 |
| 1996-04-25 | 705 | 708 | 698 | 699 | 50,000 | 699 |
| 1996-04-24 | 725 | 725 | 695 | 712 | 142,000 | 712 |
| 1996-04-23 | 655 | 735 | 655 | 735 | 299,000 | 735 |
| 1996-04-22 | 623 | 649 | 623 | 649 | 10,000 | 649 |
| 1996-04-19 | 625 | 628 | 621 | 623 | 10,000 | 623 |
| 1996-04-18 | 625 | 630 | 625 | 630 | 7,000 | 630 |
| 1996-04-17 | 636 | 636 | 626 | 626 | 21,000 | 626 |
| 1996-04-16 | 650 | 660 | 645 | 645 | 29,000 | 645 |
| 1996-04-15 | 660 | 660 | 640 | 650 | 21,000 | 650 |
| 1996-04-12 | 643 | 646 | 635 | 644 | 14,000 | 644 |
| 1996-04-11 | 620 | 651 | 620 | 650 | 30,000 | 650 |
| 1996-04-10 | 615 | 617 | 615 | 617 | 7,000 | 617 |
| 1996-04-09 | 608 | 612 | 608 | 612 | 6,000 | 612 |
| 1996-04-08 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1996-04-05 | 615 | 615 | 611 | 611 | 8,000 | 611 |
| 1996-04-04 | 620 | 620 | 618 | 620 | 14,000 | 620 |
| 1996-04-03 | 605 | 610 | 595 | 595 | 10,000 | 595 |
| 1996-04-02 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 1996-04-01 | 609 | 609 | 580 | 581 | 19,000 | 581 |
| 1996-03-29 | 581 | 609 | 580 | 609 | 15,000 | 609 |
| 1996-03-28 | 566 | 568 | 550 | 552 | 32,000 | 552 |
| 1996-03-26 | 568 | 568 | 566 | 566 | 3,000 | 566 |
| 1996-03-25 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1996-03-22 | 571 | 571 | 565 | 565 | 8,000 | 565 |
| 1996-03-21 | 585 | 585 | 570 | 570 | 3,000 | 570 |
| 1996-03-19 | 561 | 590 | 561 | 590 | 10,000 | 590 |
| 1996-03-18 | 551 | 553 | 551 | 551 | 7,000 | 551 |
| 1996-03-15 | 541 | 555 | 541 | 545 | 11,000 | 545 |
| 1996-03-14 | 550 | 550 | 541 | 542 | 13,000 | 542 |
| 1996-03-13 | 545 | 550 | 545 | 550 | 7,000 | 550 |
| 1996-03-12 | 560 | 560 | 545 | 545 | 18,000 | 545 |
| 1996-03-11 | 560 | 561 | 560 | 560 | 8,000 | 560 |
| 1996-03-08 | 565 | 565 | 565 | 565 | 6,000 | 565 |
| 1996-03-07 | 565 | 565 | 565 | 565 | 16,000 | 565 |
| 1996-03-06 | 580 | 580 | 560 | 560 | 7,000 | 560 |
| 1996-03-05 | 585 | 585 | 580 | 580 | 8,000 | 580 |
| 1996-03-04 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1996-03-01 | 580 | 590 | 580 | 590 | 3,000 | 590 |
| 1996-02-29 | 596 | 596 | 590 | 590 | 7,000 | 590 |
| 1996-02-28 | 600 | 600 | 596 | 596 | 11,000 | 596 |
| 1996-02-27 | 606 | 606 | 600 | 600 | 14,000 | 600 |
| 1996-02-26 | 606 | 606 | 606 | 606 | 3,000 | 606 |
| 1996-02-23 | 606 | 606 | 606 | 606 | 3,000 | 606 |
| 1996-02-22 | 612 | 612 | 605 | 605 | 2,000 | 605 |
| 1996-02-20 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1996-02-19 | 601 | 601 | 601 | 601 | 15,000 | 601 |
| 1996-02-16 | 615 | 615 | 602 | 602 | 12,000 | 602 |
| 1996-02-15 | 609 | 609 | 605 | 605 | 13,000 | 605 |
| 1996-02-14 | 608 | 609 | 608 | 609 | 5,000 | 609 |
| 1996-02-13 | 612 | 612 | 610 | 610 | 8,000 | 610 |
| 1996-02-09 | 617 | 617 | 606 | 610 | 13,000 | 610 |
| 1996-02-08 | 631 | 631 | 610 | 610 | 9,000 | 610 |
| 1996-02-07 | 616 | 616 | 601 | 601 | 26,000 | 601 |
| 1996-02-06 | 625 | 630 | 615 | 615 | 24,000 | 615 |
| 1996-02-05 | 641 | 641 | 630 | 630 | 15,000 | 630 |
| 1996-02-02 | 641 | 660 | 641 | 651 | 5,000 | 651 |
| 1996-02-01 | 631 | 640 | 625 | 640 | 13,000 | 640 |
| 1996-01-31 | 635 | 640 | 625 | 625 | 12,000 | 625 |
| 1996-01-30 | 640 | 641 | 636 | 636 | 10,000 | 636 |
| 1996-01-29 | 626 | 640 | 623 | 640 | 7,000 | 640 |
| 1996-01-26 | 630 | 630 | 623 | 623 | 4,000 | 623 |
| 1996-01-25 | 623 | 624 | 623 | 623 | 9,000 | 623 |
| 1996-01-24 | 650 | 650 | 622 | 622 | 6,000 | 622 |
| 1996-01-23 | 656 | 656 | 650 | 650 | 5,000 | 650 |
| 1996-01-22 | 620 | 651 | 615 | 651 | 11,000 | 651 |
| 1996-01-19 | 613 | 623 | 613 | 615 | 24,000 | 615 |
| 1996-01-18 | 656 | 661 | 621 | 621 | 61,000 | 621 |
| 1996-01-17 | 681 | 685 | 661 | 661 | 60,000 | 661 |
| 1996-01-16 | 672 | 686 | 671 | 674 | 9,000 | 674 |
| 1996-01-12 | 686 | 686 | 661 | 670 | 19,000 | 670 |
| 1996-01-11 | 691 | 700 | 686 | 690 | 9,000 | 690 |
| 1996-01-10 | 690 | 690 | 670 | 675 | 30,000 | 675 |
| 1996-01-09 | 670 | 680 | 660 | 680 | 21,000 | 680 |
| 1996-01-08 | 688 | 688 | 671 | 675 | 4,000 | 675 |
| 1996-01-05 | 719 | 719 | 690 | 690 | 15,000 | 690 |
| 1996-01-04 | 719 | 719 | 719 | 719 | 18,000 | 719 |
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
