5986 モリテック スチール(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 195 | 195 | 190 | 190 | 4,000 | 190 |
| 1997-12-29 | 190 | 191 | 190 | 190 | 33,000 | 190 |
| 1997-12-26 | 190 | 190 | 190 | 190 | 18,000 | 190 |
| 1997-12-25 | 185 | 190 | 185 | 190 | 46,000 | 190 |
| 1997-12-24 | 188 | 188 | 185 | 185 | 4,000 | 185 |
| 1997-12-22 | 191 | 192 | 190 | 190 | 19,000 | 190 |
| 1997-12-19 | 200 | 200 | 190 | 190 | 12,000 | 190 |
| 1997-12-18 | 206 | 207 | 200 | 201 | 49,000 | 201 |
| 1997-12-17 | 200 | 205 | 200 | 205 | 39,000 | 205 |
| 1997-12-16 | 205 | 207 | 200 | 200 | 10,000 | 200 |
| 1997-12-15 | 201 | 205 | 201 | 201 | 11,000 | 201 |
| 1997-12-12 | 215 | 215 | 200 | 201 | 56,000 | 201 |
| 1997-12-11 | 225 | 225 | 211 | 215 | 20,000 | 215 |
| 1997-12-10 | 229 | 230 | 220 | 220 | 5,000 | 220 |
| 1997-12-09 | 210 | 229 | 210 | 229 | 6,000 | 229 |
| 1997-12-08 | 221 | 221 | 211 | 215 | 5,000 | 215 |
| 1997-12-05 | 233 | 233 | 216 | 216 | 26,000 | 216 |
| 1997-12-04 | 238 | 238 | 235 | 235 | 19,000 | 235 |
| 1997-12-03 | 240 | 240 | 238 | 238 | 5,000 | 238 |
| 1997-12-02 | 238 | 240 | 238 | 240 | 3,000 | 240 |
| 1997-12-01 | 235 | 242 | 235 | 236 | 33,000 | 236 |
| 1997-11-28 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1997-11-27 | 244 | 245 | 230 | 235 | 13,000 | 235 |
| 1997-11-26 | 245 | 249 | 242 | 245 | 26,000 | 245 |
| 1997-11-25 | 255 | 255 | 246 | 249 | 28,000 | 249 |
| 1997-11-21 | 260 | 264 | 258 | 260 | 15,000 | 260 |
| 1997-11-20 | 261 | 262 | 260 | 260 | 17,000 | 260 |
| 1997-11-19 | 264 | 264 | 264 | 264 | 9,000 | 264 |
| 1997-11-18 | 270 | 270 | 266 | 270 | 26,000 | 270 |
| 1997-11-17 | 268 | 268 | 260 | 264 | 26,000 | 264 |
| 1997-11-14 | 260 | 268 | 259 | 263 | 29,000 | 263 |
| 1997-11-13 | 265 | 265 | 260 | 260 | 8,000 | 260 |
| 1997-11-12 | 269 | 269 | 265 | 265 | 11,000 | 265 |
| 1997-11-11 | 259 | 269 | 259 | 269 | 3,000 | 269 |
| 1997-11-10 | 270 | 270 | 260 | 260 | 8,000 | 260 |
| 1997-11-07 | 280 | 280 | 270 | 270 | 5,000 | 270 |
| 1997-11-06 | 280 | 282 | 275 | 275 | 5,000 | 275 |
| 1997-11-05 | 287 | 287 | 282 | 282 | 16,000 | 282 |
| 1997-11-04 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 1997-10-31 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 1997-10-30 | 282 | 282 | 282 | 282 | 5,000 | 282 |
| 1997-10-29 | 282 | 282 | 282 | 282 | 7,000 | 282 |
| 1997-10-28 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1997-10-24 | 286 | 286 | 282 | 282 | 12,000 | 282 |
| 1997-10-23 | 286 | 286 | 282 | 282 | 14,000 | 282 |
| 1997-10-22 | 290 | 290 | 285 | 286 | 13,000 | 286 |
| 1997-10-21 | 293 | 293 | 280 | 280 | 6,000 | 280 |
| 1997-10-17 | 280 | 285 | 270 | 285 | 15,000 | 285 |
| 1997-10-09 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1997-10-08 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1997-10-07 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1997-10-06 | 270 | 270 | 265 | 265 | 6,000 | 265 |
| 1997-10-03 | 255 | 260 | 255 | 260 | 6,000 | 260 |
| 1997-10-02 | 255 | 255 | 251 | 255 | 8,000 | 255 |
| 1997-10-01 | 280 | 280 | 260 | 260 | 22,000 | 260 |
| 1997-09-30 | 280 | 280 | 279 | 280 | 13,000 | 280 |
| 1997-09-29 | 310 | 310 | 301 | 301 | 4,000 | 301 |
| 1997-09-25 | 321 | 321 | 319 | 319 | 10,000 | 319 |
| 1997-09-24 | 321 | 321 | 321 | 321 | 5,000 | 321 |
| 1997-09-22 | 330 | 330 | 321 | 321 | 17,000 | 321 |
| 1997-09-19 | 321 | 322 | 321 | 321 | 16,000 | 321 |
| 1997-09-18 | 347 | 347 | 321 | 321 | 10,000 | 321 |
| 1997-09-17 | 351 | 351 | 347 | 347 | 6,000 | 347 |
| 1997-09-16 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 1997-09-11 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1997-09-10 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1997-09-09 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 1997-09-08 | 370 | 372 | 370 | 372 | 5,000 | 372 |
| 1997-09-05 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1997-09-04 | 372 | 373 | 370 | 370 | 24,000 | 370 |
| 1997-09-03 | 370 | 372 | 370 | 372 | 5,000 | 372 |
| 1997-09-01 | 363 | 363 | 350 | 350 | 10,000 | 350 |
| 1997-08-29 | 371 | 371 | 363 | 363 | 4,000 | 363 |
| 1997-08-28 | 372 | 372 | 372 | 372 | 21,000 | 372 |
| 1997-08-27 | 361 | 373 | 361 | 372 | 19,000 | 372 |
| 1997-08-26 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1997-08-25 | 372 | 372 | 370 | 372 | 8,000 | 372 |
| 1997-08-22 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 1997-08-21 | 375 | 375 | 372 | 372 | 11,000 | 372 |
| 1997-08-20 | 375 | 375 | 366 | 370 | 24,000 | 370 |
| 1997-08-19 | 371 | 371 | 370 | 370 | 7,000 | 370 |
| 1997-08-15 | 372 | 375 | 370 | 370 | 11,000 | 370 |
| 1997-08-14 | 373 | 375 | 372 | 372 | 15,000 | 372 |
| 1997-08-13 | 375 | 375 | 371 | 375 | 26,000 | 375 |
| 1997-08-12 | 380 | 380 | 378 | 378 | 6,000 | 378 |
| 1997-08-11 | 383 | 383 | 380 | 380 | 8,000 | 380 |
| 1997-08-08 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1997-08-07 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 1997-08-06 | 410 | 410 | 410 | 410 | 13,000 | 410 |
| 1997-08-05 | 410 | 410 | 404 | 410 | 12,000 | 410 |
| 1997-08-04 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1997-08-01 | 422 | 422 | 410 | 410 | 12,000 | 410 |
| 1997-07-31 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1997-07-30 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1997-07-29 | 425 | 430 | 425 | 426 | 25,000 | 426 |
| 1997-07-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1997-07-25 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1997-07-24 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 1997-07-23 | 429 | 430 | 418 | 418 | 7,000 | 418 |
| 1997-07-22 | 431 | 431 | 430 | 430 | 2,000 | 430 |
| 1997-07-18 | 430 | 435 | 430 | 435 | 6,000 | 435 |
| 1997-07-17 | 432 | 432 | 430 | 430 | 5,000 | 430 |
| 1997-07-16 | 435 | 435 | 433 | 433 | 4,000 | 433 |
| 1997-07-15 | 445 | 446 | 445 | 445 | 11,000 | 445 |
| 1997-07-14 | 453 | 453 | 445 | 445 | 6,000 | 445 |
| 1997-07-11 | 438 | 443 | 438 | 443 | 9,000 | 443 |
| 1997-07-10 | 437 | 438 | 437 | 438 | 2,000 | 438 |
| 1997-07-09 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 1997-07-08 | 451 | 451 | 447 | 447 | 16,000 | 447 |
| 1997-07-07 | 461 | 461 | 450 | 450 | 8,000 | 450 |
| 1997-07-04 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 1997-07-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-07-02 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1997-07-01 | 472 | 472 | 470 | 470 | 5,000 | 470 |
| 1997-06-30 | 483 | 483 | 483 | 483 | 10,000 | 483 |
| 1997-06-27 | 485 | 485 | 485 | 485 | 9,000 | 485 |
| 1997-06-26 | 485 | 488 | 485 | 485 | 76,000 | 485 |
| 1997-06-25 | 466 | 466 | 466 | 466 | 2,000 | 466 |
| 1997-06-24 | 472 | 472 | 463 | 463 | 5,000 | 463 |
| 1997-06-20 | 474 | 474 | 462 | 470 | 23,000 | 470 |
| 1997-06-19 | 490 | 490 | 475 | 475 | 11,000 | 475 |
| 1997-06-18 | 489 | 490 | 489 | 489 | 23,000 | 489 |
| 1997-06-17 | 490 | 490 | 489 | 489 | 6,000 | 489 |
| 1997-06-13 | 499 | 500 | 491 | 491 | 13,000 | 491 |
| 1997-06-12 | 490 | 495 | 490 | 495 | 13,000 | 495 |
| 1997-06-11 | 482 | 500 | 480 | 500 | 7,000 | 500 |
| 1997-06-10 | 482 | 483 | 480 | 480 | 22,000 | 480 |
| 1997-06-09 | 487 | 487 | 483 | 483 | 3,000 | 483 |
| 1997-06-06 | 510 | 515 | 491 | 491 | 56,000 | 491 |
| 1997-06-05 | 455 | 530 | 455 | 518 | 325,000 | 518 |
| 1997-06-04 | 460 | 460 | 450 | 450 | 17,000 | 450 |
| 1997-06-03 | 440 | 455 | 440 | 455 | 15,000 | 455 |
| 1997-06-02 | 441 | 442 | 441 | 442 | 2,000 | 442 |
| 1997-05-30 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1997-05-29 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 1997-05-28 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1997-05-27 | 451 | 451 | 450 | 450 | 6,000 | 450 |
| 1997-05-26 | 457 | 457 | 450 | 450 | 6,000 | 450 |
| 1997-05-22 | 465 | 465 | 457 | 457 | 2,000 | 457 |
| 1997-05-21 | 465 | 465 | 456 | 457 | 27,000 | 457 |
| 1997-05-20 | 479 | 479 | 471 | 471 | 10,000 | 471 |
| 1997-05-19 | 474 | 475 | 470 | 475 | 30,000 | 475 |
| 1997-05-16 | 475 | 480 | 463 | 471 | 45,000 | 471 |
| 1997-05-15 | 443 | 470 | 443 | 470 | 103,000 | 470 |
| 1997-05-14 | 450 | 450 | 442 | 442 | 14,000 | 442 |
| 1997-05-13 | 441 | 445 | 440 | 442 | 11,000 | 442 |
| 1997-05-12 | 447 | 447 | 430 | 430 | 5,000 | 430 |
| 1997-05-09 | 450 | 460 | 449 | 449 | 5,000 | 449 |
| 1997-05-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-05-07 | 451 | 455 | 447 | 455 | 6,000 | 455 |
| 1997-05-06 | 444 | 457 | 444 | 450 | 8,000 | 450 |
| 1997-05-02 | 440 | 445 | 427 | 437 | 14,000 | 437 |
| 1997-05-01 | 434 | 440 | 430 | 438 | 12,000 | 438 |
| 1997-04-30 | 424 | 424 | 423 | 424 | 8,000 | 424 |
| 1997-04-28 | 432 | 432 | 424 | 424 | 6,000 | 424 |
| 1997-04-25 | 432 | 432 | 428 | 432 | 12,000 | 432 |
| 1997-04-23 | 431 | 432 | 431 | 432 | 4,000 | 432 |
| 1997-04-22 | 439 | 449 | 439 | 440 | 13,000 | 440 |
| 1997-04-21 | 434 | 434 | 428 | 428 | 11,000 | 428 |
| 1997-04-18 | 406 | 432 | 406 | 432 | 7,000 | 432 |
| 1997-04-17 | 401 | 403 | 401 | 401 | 8,000 | 401 |
| 1997-04-16 | 400 | 400 | 396 | 396 | 8,000 | 396 |
| 1997-04-15 | 380 | 390 | 371 | 390 | 18,000 | 390 |
| 1997-04-14 | 410 | 410 | 380 | 380 | 37,000 | 380 |
| 1997-04-11 | 423 | 423 | 390 | 410 | 31,000 | 410 |
| 1997-04-10 | 449 | 449 | 420 | 428 | 8,000 | 428 |
| 1997-04-09 | 452 | 455 | 430 | 449 | 26,000 | 449 |
| 1997-04-08 | 459 | 460 | 452 | 459 | 19,000 | 459 |
| 1997-04-07 | 494 | 494 | 461 | 468 | 47,000 | 468 |
| 1997-04-04 | 513 | 513 | 490 | 494 | 48,000 | 494 |
| 1997-04-03 | 522 | 536 | 499 | 504 | 108,000 | 504 |
| 1997-04-02 | 520 | 559 | 516 | 532 | 317,000 | 532 |
| 1997-04-01 | 467 | 520 | 466 | 520 | 93,000 | 520 |
| 1997-03-31 | 460 | 479 | 460 | 471 | 68,000 | 471 |
| 1997-03-28 | 434 | 434 | 434 | 434 | 47,000 | 434 |
| 1997-03-27 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 1997-03-26 | 435 | 435 | 434 | 434 | 2,000 | 434 |
| 1997-03-25 | 446 | 450 | 431 | 433 | 7,000 | 433 |
| 1997-03-24 | 450 | 450 | 446 | 446 | 7,000 | 446 |
| 1997-03-21 | 449 | 450 | 449 | 450 | 10,000 | 450 |
| 1997-03-19 | 449 | 450 | 449 | 449 | 815,000 | 449 |
| 1997-03-18 | 450 | 450 | 449 | 449 | 82,000 | 449 |
| 1997-03-17 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-03-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-03-13 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 1997-03-12 | 469 | 469 | 465 | 465 | 4,000 | 465 |
| 1997-03-10 | 473 | 473 | 470 | 470 | 2,000 | 470 |
| 1997-03-07 | 460 | 480 | 460 | 480 | 9,000 | 480 |
| 1997-03-06 | 455 | 455 | 450 | 450 | 5,000 | 450 |
| 1997-03-04 | 455 | 456 | 455 | 455 | 7,000 | 455 |
| 1997-02-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-02-25 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 1997-02-24 | 460 | 460 | 447 | 447 | 8,000 | 447 |
| 1997-02-21 | 442 | 442 | 440 | 442 | 22,000 | 442 |
| 1997-02-20 | 440 | 440 | 438 | 440 | 21,000 | 440 |
| 1997-02-19 | 436 | 436 | 436 | 436 | 10,000 | 436 |
| 1997-02-18 | 439 | 440 | 439 | 439 | 19,000 | 439 |
| 1997-02-17 | 435 | 440 | 435 | 435 | 6,000 | 435 |
| 1997-02-14 | 435 | 435 | 434 | 435 | 12,000 | 435 |
| 1997-02-13 | 425 | 430 | 425 | 430 | 10,000 | 430 |
| 1997-02-12 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1997-02-10 | 425 | 425 | 420 | 420 | 5,000 | 420 |
| 1997-02-07 | 425 | 433 | 420 | 420 | 18,000 | 420 |
| 1997-02-06 | 430 | 430 | 425 | 425 | 9,000 | 425 |
| 1997-02-05 | 439 | 439 | 435 | 435 | 8,000 | 435 |
| 1997-02-04 | 440 | 445 | 439 | 439 | 24,000 | 439 |
| 1997-01-31 | 435 | 438 | 435 | 438 | 3,000 | 438 |
| 1997-01-30 | 431 | 432 | 431 | 432 | 6,000 | 432 |
| 1997-01-29 | 430 | 435 | 430 | 431 | 5,000 | 431 |
| 1997-01-28 | 445 | 445 | 431 | 431 | 6,000 | 431 |
| 1997-01-27 | 450 | 450 | 445 | 445 | 7,000 | 445 |
| 1997-01-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-01-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-01-22 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 1997-01-21 | 460 | 461 | 451 | 451 | 5,000 | 451 |
| 1997-01-20 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-01-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-01-16 | 450 | 460 | 450 | 450 | 5,000 | 450 |
| 1997-01-14 | 449 | 450 | 449 | 450 | 5,000 | 450 |
| 1997-01-13 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1997-01-10 | 425 | 436 | 410 | 410 | 29,000 | 410 |
| 1997-01-09 | 451 | 451 | 425 | 425 | 12,000 | 425 |
| 1997-01-08 | 490 | 490 | 460 | 460 | 15,000 | 460 |
| 1997-01-07 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1997-01-06 | 488 | 488 | 488 | 488 | 7,000 | 488 |
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
