5986 モリテック スチール(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 1998-12-29 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 1998-12-25 | 210 | 211 | 200 | 211 | 10,000 | 211 |
| 1998-12-24 | 200 | 200 | 199 | 199 | 3,000 | 199 |
| 1998-12-22 | 222 | 222 | 200 | 200 | 2,000 | 200 |
| 1998-12-21 | 180 | 197 | 180 | 197 | 6,000 | 197 |
| 1998-12-15 | 220 | 230 | 220 | 230 | 2,000 | 230 |
| 1998-12-11 | 222 | 222 | 222 | 222 | 4,000 | 222 |
| 1998-12-10 | 220 | 220 | 210 | 220 | 13,000 | 220 |
| 1998-12-09 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1998-12-04 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 1998-12-02 | 210 | 210 | 209 | 209 | 4,000 | 209 |
| 1998-12-01 | 210 | 215 | 210 | 210 | 7,000 | 210 |
| 1998-11-30 | 221 | 221 | 215 | 215 | 23,000 | 215 |
| 1998-11-27 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 1998-11-26 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 1998-11-20 | 231 | 231 | 197 | 197 | 3,000 | 197 |
| 1998-11-16 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-11-13 | 191 | 191 | 190 | 190 | 3,000 | 190 |
| 1998-11-12 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1998-11-11 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1998-11-10 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-11-09 | 200 | 200 | 160 | 197 | 4,000 | 197 |
| 1998-11-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-11-05 | 197 | 200 | 197 | 200 | 2,000 | 200 |
| 1998-10-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-10-29 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-10-28 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 1998-10-27 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 1998-10-26 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 1998-10-23 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 1998-10-22 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-10-21 | 180 | 181 | 180 | 181 | 2,000 | 181 |
| 1998-10-20 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 1998-10-19 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 1998-10-16 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 1998-10-15 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1998-10-14 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 1998-10-13 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1998-10-12 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1998-10-09 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1998-10-08 | 192 | 192 | 190 | 190 | 5,000 | 190 |
| 1998-10-07 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 1998-10-06 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-10-02 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1998-10-01 | 206 | 206 | 185 | 185 | 17,000 | 185 |
| 1998-09-30 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 1998-09-29 | 206 | 210 | 190 | 210 | 16,000 | 210 |
| 1998-09-28 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-09-25 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1998-09-22 | 209 | 209 | 190 | 190 | 2,000 | 190 |
| 1998-09-21 | 205 | 205 | 204 | 204 | 3,000 | 204 |
| 1998-09-18 | 187 | 198 | 186 | 198 | 11,000 | 198 |
| 1998-09-17 | 211 | 211 | 180 | 180 | 8,000 | 180 |
| 1998-09-16 | 211 | 211 | 210 | 210 | 6,000 | 210 |
| 1998-09-14 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1998-09-11 | 211 | 211 | 210 | 210 | 11,000 | 210 |
| 1998-09-10 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 1998-09-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-09-07 | 217 | 220 | 210 | 220 | 8,000 | 220 |
| 1998-09-04 | 221 | 221 | 218 | 218 | 8,000 | 218 |
| 1998-09-03 | 220 | 222 | 217 | 222 | 40,000 | 222 |
| 1998-09-02 | 221 | 230 | 220 | 220 | 7,000 | 220 |
| 1998-09-01 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-08-31 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 1998-08-28 | 245 | 248 | 245 | 248 | 4,000 | 248 |
| 1998-08-27 | 260 | 260 | 250 | 250 | 9,000 | 250 |
| 1998-08-26 | 255 | 260 | 255 | 260 | 5,000 | 260 |
| 1998-08-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-08-20 | 280 | 280 | 250 | 250 | 2,000 | 250 |
| 1998-08-19 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-08-17 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-08-14 | 251 | 251 | 250 | 250 | 7,000 | 250 |
| 1998-08-13 | 252 | 252 | 250 | 250 | 13,000 | 250 |
| 1998-08-12 | 251 | 254 | 250 | 254 | 20,000 | 254 |
| 1998-08-11 | 252 | 252 | 252 | 252 | 64,000 | 252 |
| 1998-08-10 | 252 | 252 | 252 | 252 | 25,000 | 252 |
| 1998-08-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-08-06 | 255 | 255 | 255 | 255 | 13,000 | 255 |
| 1998-08-05 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1998-08-04 | 285 | 285 | 256 | 256 | 7,000 | 256 |
| 1998-08-03 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1998-07-31 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-07-30 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1998-07-28 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-07-27 | 270 | 275 | 270 | 275 | 6,000 | 275 |
| 1998-07-24 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1998-07-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-07-22 | 275 | 275 | 270 | 270 | 5,000 | 270 |
| 1998-07-21 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1998-07-16 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1998-07-15 | 263 | 275 | 263 | 275 | 3,000 | 275 |
| 1998-07-14 | 264 | 265 | 264 | 265 | 6,000 | 265 |
| 1998-07-13 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 1998-07-10 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1998-07-09 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1998-07-07 | 281 | 295 | 279 | 295 | 9,000 | 295 |
| 1998-07-03 | 270 | 272 | 270 | 272 | 3,000 | 272 |
| 1998-07-02 | 269 | 279 | 269 | 270 | 32,000 | 270 |
| 1998-07-01 | 264 | 269 | 264 | 269 | 4,000 | 269 |
| 1998-06-30 | 256 | 259 | 256 | 259 | 7,000 | 259 |
| 1998-06-26 | 241 | 241 | 241 | 241 | 4,000 | 241 |
| 1998-06-25 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1998-06-24 | 250 | 265 | 250 | 265 | 10,000 | 265 |
| 1998-06-23 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 1998-06-22 | 265 | 265 | 237 | 240 | 4,000 | 240 |
| 1998-06-18 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 1998-06-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-06-16 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1998-06-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-06-12 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-06-11 | 260 | 260 | 255 | 255 | 9,000 | 255 |
| 1998-06-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-06-09 | 262 | 262 | 260 | 260 | 6,000 | 260 |
| 1998-06-04 | 265 | 265 | 262 | 262 | 10,000 | 262 |
| 1998-06-03 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 1998-06-02 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1998-06-01 | 276 | 276 | 270 | 270 | 4,000 | 270 |
| 1998-05-29 | 277 | 277 | 276 | 276 | 3,000 | 276 |
| 1998-05-28 | 276 | 277 | 276 | 276 | 9,000 | 276 |
| 1998-05-27 | 275 | 276 | 275 | 276 | 2,000 | 276 |
| 1998-05-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-05-25 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 1998-05-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-05-21 | 280 | 280 | 262 | 262 | 4,000 | 262 |
| 1998-05-20 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 1998-05-19 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1998-05-15 | 270 | 270 | 250 | 260 | 12,000 | 260 |
| 1998-05-14 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1998-05-13 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-05-12 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 1998-05-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-05-01 | 290 | 295 | 290 | 295 | 7,000 | 295 |
| 1998-04-30 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1998-04-28 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1998-04-27 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 1998-04-24 | 296 | 300 | 296 | 300 | 5,000 | 300 |
| 1998-04-21 | 311 | 311 | 281 | 281 | 7,000 | 281 |
| 1998-04-17 | 283 | 283 | 281 | 281 | 2,000 | 281 |
| 1998-04-16 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1998-04-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-04-14 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-04-13 | 319 | 328 | 319 | 328 | 5,000 | 328 |
| 1998-04-10 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 1998-04-03 | 259 | 266 | 253 | 260 | 10,000 | 260 |
| 1998-04-01 | 287 | 287 | 285 | 285 | 2,000 | 285 |
| 1998-03-31 | 310 | 310 | 303 | 303 | 4,000 | 303 |
| 1998-03-30 | 320 | 325 | 310 | 310 | 14,000 | 310 |
| 1998-03-27 | 316 | 320 | 316 | 320 | 4,000 | 320 |
| 1998-03-25 | 306 | 316 | 306 | 316 | 5,000 | 316 |
| 1998-03-24 | 300 | 306 | 300 | 306 | 8,000 | 306 |
| 1998-03-23 | 305 | 310 | 305 | 306 | 7,000 | 306 |
| 1998-03-20 | 326 | 326 | 301 | 301 | 10,000 | 301 |
| 1998-03-19 | 324 | 324 | 324 | 324 | 10,000 | 324 |
| 1998-03-18 | 320 | 326 | 320 | 325 | 6,000 | 325 |
| 1998-03-17 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1998-03-16 | 326 | 326 | 320 | 320 | 8,000 | 320 |
| 1998-03-13 | 327 | 330 | 326 | 326 | 7,000 | 326 |
| 1998-03-12 | 330 | 330 | 327 | 327 | 13,000 | 327 |
| 1998-03-11 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 1998-03-10 | 337 | 338 | 330 | 330 | 11,000 | 330 |
| 1998-03-09 | 346 | 346 | 337 | 337 | 7,000 | 337 |
| 1998-03-06 | 331 | 340 | 331 | 336 | 20,000 | 336 |
| 1998-03-05 | 368 | 368 | 345 | 345 | 36,000 | 345 |
| 1998-03-04 | 368 | 369 | 355 | 359 | 64,000 | 359 |
| 1998-03-03 | 360 | 380 | 360 | 370 | 312,000 | 370 |
| 1998-03-02 | 350 | 358 | 344 | 350 | 66,000 | 350 |
| 1998-02-27 | 315 | 345 | 315 | 345 | 117,000 | 345 |
| 1998-02-26 | 310 | 314 | 310 | 314 | 15,000 | 314 |
| 1998-02-25 | 285 | 285 | 285 | 285 | 9,000 | 285 |
| 1998-02-24 | 286 | 286 | 285 | 285 | 3,000 | 285 |
| 1998-02-23 | 286 | 286 | 286 | 286 | 7,000 | 286 |
| 1998-02-20 | 286 | 286 | 285 | 286 | 7,000 | 286 |
| 1998-02-19 | 290 | 290 | 286 | 286 | 5,000 | 286 |
| 1998-02-18 | 300 | 300 | 290 | 290 | 4,000 | 290 |
| 1998-02-17 | 301 | 301 | 290 | 299 | 24,000 | 299 |
| 1998-02-16 | 303 | 306 | 303 | 306 | 10,000 | 306 |
| 1998-02-13 | 325 | 325 | 316 | 316 | 19,000 | 316 |
| 1998-02-12 | 322 | 330 | 320 | 321 | 42,000 | 321 |
| 1998-02-10 | 300 | 320 | 300 | 317 | 58,000 | 317 |
| 1998-02-09 | 297 | 300 | 288 | 295 | 20,000 | 295 |
| 1998-02-06 | 294 | 294 | 286 | 286 | 10,000 | 286 |
| 1998-02-05 | 278 | 298 | 262 | 298 | 35,000 | 298 |
| 1998-02-04 | 278 | 280 | 278 | 278 | 9,000 | 278 |
| 1998-02-03 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 1998-02-02 | 265 | 265 | 263 | 263 | 2,000 | 263 |
| 1998-01-30 | 255 | 255 | 255 | 255 | 19,000 | 255 |
| 1998-01-29 | 309 | 309 | 295 | 295 | 7,000 | 295 |
| 1998-01-28 | 312 | 315 | 304 | 309 | 92,000 | 309 |
| 1998-01-27 | 275 | 303 | 275 | 297 | 189,000 | 297 |
| 1998-01-26 | 275 | 284 | 275 | 275 | 15,000 | 275 |
| 1998-01-23 | 260 | 269 | 260 | 269 | 49,000 | 269 |
| 1998-01-22 | 256 | 265 | 255 | 260 | 36,000 | 260 |
| 1998-01-21 | 239 | 250 | 239 | 250 | 19,000 | 250 |
| 1998-01-20 | 235 | 235 | 229 | 230 | 13,000 | 230 |
| 1998-01-19 | 225 | 225 | 218 | 225 | 24,000 | 225 |
| 1998-01-16 | 202 | 215 | 202 | 215 | 15,000 | 215 |
| 1998-01-14 | 190 | 197 | 190 | 197 | 11,000 | 197 |
| 1998-01-12 | 192 | 192 | 190 | 190 | 2,000 | 190 |
| 1998-01-09 | 190 | 193 | 185 | 193 | 53,000 | 193 |
| 1998-01-08 | 190 | 195 | 185 | 185 | 39,000 | 185 |
| 1998-01-07 | 185 | 185 | 185 | 185 | 20,000 | 185 |
| 1998-01-06 | 190 | 190 | 181 | 185 | 22,000 | 185 |
| 1998-01-05 | 195 | 195 | 188 | 190 | 5,000 | 190 |
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
