5986 モリテック スチール(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 261 | 261 | 260 | 260 | 3,000 | 260 |
| 1999-12-29 | 275 | 275 | 260 | 260 | 10,000 | 260 |
| 1999-12-28 | 275 | 275 | 275 | 275 | 41,000 | 275 |
| 1999-12-27 | 275 | 290 | 275 | 275 | 21,000 | 275 |
| 1999-12-24 | 299 | 299 | 295 | 295 | 13,000 | 295 |
| 1999-12-22 | 310 | 310 | 288 | 300 | 19,000 | 300 |
| 1999-12-21 | 325 | 325 | 310 | 310 | 12,000 | 310 |
| 1999-12-20 | 328 | 328 | 320 | 320 | 3,000 | 320 |
| 1999-12-17 | 355 | 355 | 340 | 340 | 19,000 | 340 |
| 1999-12-16 | 362 | 365 | 350 | 350 | 54,000 | 350 |
| 1999-12-15 | 350 | 360 | 350 | 360 | 98,000 | 360 |
| 1999-12-14 | 345 | 345 | 340 | 340 | 3,000 | 340 |
| 1999-12-13 | 325 | 355 | 325 | 350 | 32,000 | 350 |
| 1999-12-10 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 1999-12-09 | 340 | 343 | 320 | 321 | 11,000 | 321 |
| 1999-12-08 | 345 | 350 | 345 | 350 | 29,000 | 350 |
| 1999-12-07 | 315 | 345 | 315 | 345 | 26,000 | 345 |
| 1999-12-06 | 315 | 315 | 315 | 315 | 9,000 | 315 |
| 1999-12-02 | 311 | 311 | 310 | 310 | 5,000 | 310 |
| 1999-11-30 | 310 | 310 | 305 | 310 | 5,000 | 310 |
| 1999-11-29 | 310 | 330 | 310 | 330 | 4,000 | 330 |
| 1999-11-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-11-25 | 345 | 345 | 310 | 310 | 8,000 | 310 |
| 1999-11-22 | 340 | 345 | 310 | 345 | 10,000 | 345 |
| 1999-11-19 | 321 | 340 | 321 | 340 | 6,000 | 340 |
| 1999-11-18 | 335 | 340 | 334 | 340 | 15,000 | 340 |
| 1999-11-17 | 330 | 335 | 330 | 335 | 6,000 | 335 |
| 1999-11-16 | 310 | 330 | 310 | 310 | 9,000 | 310 |
| 1999-11-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-11-12 | 345 | 346 | 340 | 340 | 19,000 | 340 |
| 1999-11-11 | 379 | 379 | 360 | 365 | 11,000 | 365 |
| 1999-11-10 | 379 | 380 | 355 | 380 | 27,000 | 380 |
| 1999-11-09 | 370 | 380 | 370 | 380 | 5,000 | 380 |
| 1999-11-08 | 370 | 380 | 365 | 380 | 10,000 | 380 |
| 1999-11-05 | 374 | 380 | 374 | 379 | 17,000 | 379 |
| 1999-11-04 | 365 | 374 | 365 | 374 | 3,000 | 374 |
| 1999-11-01 | 360 | 360 | 345 | 345 | 2,000 | 345 |
| 1999-10-27 | 380 | 384 | 360 | 360 | 8,000 | 360 |
| 1999-10-26 | 370 | 380 | 370 | 380 | 22,000 | 380 |
| 1999-10-25 | 384 | 385 | 384 | 385 | 2,000 | 385 |
| 1999-10-22 | 350 | 385 | 350 | 385 | 14,000 | 385 |
| 1999-10-21 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1999-10-20 | 358 | 358 | 350 | 358 | 6,000 | 358 |
| 1999-10-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-10-18 | 361 | 361 | 360 | 360 | 12,000 | 360 |
| 1999-10-15 | 381 | 390 | 361 | 380 | 15,000 | 380 |
| 1999-10-14 | 370 | 380 | 370 | 380 | 22,000 | 380 |
| 1999-10-13 | 375 | 375 | 360 | 360 | 5,000 | 360 |
| 1999-10-12 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1999-10-08 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 1999-10-07 | 386 | 386 | 386 | 386 | 4,000 | 386 |
| 1999-10-06 | 389 | 395 | 389 | 395 | 7,000 | 395 |
| 1999-10-05 | 389 | 389 | 389 | 389 | 10,000 | 389 |
| 1999-10-04 | 400 | 400 | 370 | 389 | 10,000 | 389 |
| 1999-10-01 | 380 | 410 | 360 | 380 | 7,000 | 380 |
| 1999-09-30 | 380 | 390 | 366 | 390 | 21,000 | 390 |
| 1999-09-29 | 380 | 380 | 380 | 380 | 20,000 | 380 |
| 1999-09-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-09-27 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1999-09-24 | 380 | 380 | 365 | 365 | 28,000 | 365 |
| 1999-09-22 | 389 | 389 | 380 | 380 | 5,000 | 380 |
| 1999-09-21 | 410 | 410 | 395 | 395 | 12,000 | 395 |
| 1999-09-20 | 409 | 420 | 409 | 410 | 28,000 | 410 |
| 1999-09-17 | 390 | 399 | 380 | 399 | 24,000 | 399 |
| 1999-09-16 | 405 | 405 | 396 | 396 | 35,000 | 396 |
| 1999-09-14 | 435 | 435 | 430 | 435 | 56,000 | 435 |
| 1999-09-13 | 430 | 440 | 430 | 435 | 64,000 | 435 |
| 1999-09-10 | 430 | 436 | 425 | 430 | 72,000 | 430 |
| 1999-09-09 | 436 | 436 | 420 | 430 | 111,000 | 430 |
| 1999-09-08 | 430 | 457 | 420 | 436 | 241,000 | 436 |
| 1999-09-07 | 410 | 430 | 397 | 430 | 193,000 | 430 |
| 1999-09-06 | 370 | 415 | 350 | 406 | 88,000 | 406 |
| 1999-09-03 | 366 | 378 | 365 | 370 | 44,000 | 370 |
| 1999-09-02 | 375 | 375 | 366 | 366 | 52,000 | 366 |
| 1999-09-01 | 378 | 378 | 360 | 370 | 79,000 | 370 |
| 1999-08-31 | 361 | 379 | 356 | 379 | 54,000 | 379 |
| 1999-08-30 | 385 | 393 | 372 | 379 | 103,000 | 379 |
| 1999-08-27 | 351 | 390 | 350 | 385 | 253,000 | 385 |
| 1999-08-26 | 330 | 360 | 330 | 360 | 100,000 | 360 |
| 1999-08-25 | 320 | 321 | 315 | 315 | 9,000 | 315 |
| 1999-08-24 | 345 | 345 | 320 | 320 | 20,000 | 320 |
| 1999-08-23 | 296 | 320 | 296 | 320 | 17,000 | 320 |
| 1999-08-20 | 301 | 315 | 301 | 304 | 19,000 | 304 |
| 1999-08-18 | 315 | 315 | 308 | 310 | 15,000 | 310 |
| 1999-08-17 | 315 | 315 | 305 | 305 | 10,000 | 305 |
| 1999-08-16 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-08-13 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1999-08-12 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1999-08-10 | 298 | 300 | 295 | 300 | 14,000 | 300 |
| 1999-08-05 | 304 | 304 | 295 | 300 | 14,000 | 300 |
| 1999-08-04 | 295 | 304 | 295 | 304 | 20,000 | 304 |
| 1999-08-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-07-30 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-07-29 | 280 | 305 | 280 | 285 | 13,000 | 285 |
| 1999-07-28 | 301 | 301 | 280 | 280 | 10,000 | 280 |
| 1999-07-27 | 310 | 320 | 301 | 301 | 12,000 | 301 |
| 1999-07-26 | 310 | 310 | 285 | 309 | 6,000 | 309 |
| 1999-07-23 | 320 | 320 | 315 | 315 | 6,000 | 315 |
| 1999-07-22 | 325 | 330 | 320 | 329 | 28,000 | 329 |
| 1999-07-21 | 335 | 340 | 330 | 330 | 15,000 | 330 |
| 1999-07-19 | 330 | 350 | 329 | 350 | 14,000 | 350 |
| 1999-07-16 | 345 | 358 | 340 | 340 | 63,000 | 340 |
| 1999-07-15 | 350 | 353 | 330 | 330 | 65,000 | 330 |
| 1999-07-14 | 338 | 360 | 330 | 360 | 72,000 | 360 |
| 1999-07-13 | 342 | 344 | 330 | 343 | 64,000 | 343 |
| 1999-07-12 | 311 | 345 | 311 | 345 | 79,000 | 345 |
| 1999-07-09 | 315 | 315 | 305 | 311 | 37,000 | 311 |
| 1999-07-08 | 310 | 320 | 305 | 320 | 91,000 | 320 |
| 1999-07-07 | 277 | 280 | 274 | 280 | 17,000 | 280 |
| 1999-07-06 | 270 | 270 | 262 | 262 | 13,000 | 262 |
| 1999-07-05 | 265 | 268 | 260 | 260 | 12,000 | 260 |
| 1999-07-02 | 265 | 270 | 260 | 270 | 23,000 | 270 |
| 1999-06-30 | 269 | 269 | 260 | 260 | 3,000 | 260 |
| 1999-06-28 | 260 | 270 | 260 | 270 | 4,000 | 270 |
| 1999-06-25 | 250 | 260 | 250 | 260 | 16,000 | 260 |
| 1999-06-24 | 260 | 260 | 252 | 252 | 11,000 | 252 |
| 1999-06-23 | 260 | 260 | 256 | 256 | 15,000 | 256 |
| 1999-06-22 | 259 | 260 | 255 | 260 | 21,000 | 260 |
| 1999-06-21 | 253 | 255 | 252 | 255 | 5,000 | 255 |
| 1999-06-18 | 245 | 250 | 245 | 250 | 8,000 | 250 |
| 1999-06-16 | 237 | 245 | 236 | 236 | 4,000 | 236 |
| 1999-06-15 | 235 | 235 | 234 | 234 | 13,000 | 234 |
| 1999-06-11 | 245 | 245 | 233 | 233 | 7,000 | 233 |
| 1999-06-10 | 233 | 240 | 233 | 240 | 2,000 | 240 |
| 1999-06-09 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 1999-06-07 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1999-05-28 | 255 | 255 | 246 | 246 | 10,000 | 246 |
| 1999-05-27 | 259 | 259 | 245 | 245 | 11,000 | 245 |
| 1999-05-26 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1999-05-25 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1999-05-24 | 237 | 237 | 235 | 235 | 4,000 | 235 |
| 1999-05-21 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1999-05-20 | 245 | 245 | 239 | 239 | 12,000 | 239 |
| 1999-05-19 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1999-05-18 | 253 | 253 | 250 | 250 | 3,000 | 250 |
| 1999-05-17 | 252 | 255 | 252 | 255 | 4,000 | 255 |
| 1999-05-14 | 252 | 255 | 252 | 252 | 5,000 | 252 |
| 1999-05-13 | 241 | 254 | 241 | 254 | 3,000 | 254 |
| 1999-05-12 | 240 | 240 | 235 | 235 | 5,000 | 235 |
| 1999-05-11 | 259 | 259 | 255 | 255 | 12,000 | 255 |
| 1999-05-10 | 248 | 255 | 248 | 255 | 10,000 | 255 |
| 1999-05-07 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 1999-05-06 | 245 | 248 | 245 | 248 | 3,000 | 248 |
| 1999-04-30 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 1999-04-27 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 1999-04-23 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1999-04-22 | 230 | 230 | 221 | 221 | 4,000 | 221 |
| 1999-04-20 | 246 | 246 | 236 | 236 | 4,000 | 236 |
| 1999-04-15 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 1999-04-12 | 253 | 262 | 245 | 255 | 10,000 | 255 |
| 1999-04-09 | 263 | 263 | 253 | 253 | 23,000 | 253 |
| 1999-04-08 | 232 | 235 | 232 | 233 | 30,000 | 233 |
| 1999-04-07 | 236 | 236 | 230 | 230 | 31,000 | 230 |
| 1999-04-06 | 228 | 228 | 222 | 222 | 11,000 | 222 |
| 1999-04-05 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1999-04-02 | 215 | 215 | 211 | 211 | 3,000 | 211 |
| 1999-04-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-03-31 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1999-03-30 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 1999-03-29 | 227 | 227 | 227 | 227 | 4,000 | 227 |
| 1999-03-26 | 226 | 230 | 226 | 230 | 4,000 | 230 |
| 1999-03-25 | 228 | 228 | 226 | 228 | 20,000 | 228 |
| 1999-03-24 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1999-03-23 | 239 | 239 | 228 | 228 | 7,000 | 228 |
| 1999-03-19 | 230 | 230 | 225 | 225 | 9,000 | 225 |
| 1999-03-18 | 225 | 229 | 223 | 229 | 9,000 | 229 |
| 1999-03-17 | 214 | 230 | 214 | 225 | 85,000 | 225 |
| 1999-03-16 | 210 | 210 | 200 | 210 | 30,000 | 210 |
| 1999-03-12 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1999-03-11 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1999-03-10 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 1999-03-09 | 205 | 206 | 205 | 206 | 3,000 | 206 |
| 1999-03-08 | 202 | 205 | 202 | 205 | 7,000 | 205 |
| 1999-03-04 | 200 | 202 | 200 | 202 | 8,000 | 202 |
| 1999-03-03 | 191 | 200 | 191 | 200 | 8,000 | 200 |
| 1999-03-02 | 200 | 200 | 186 | 186 | 3,000 | 186 |
| 1999-03-01 | 208 | 208 | 201 | 201 | 14,000 | 201 |
| 1999-02-26 | 198 | 215 | 198 | 215 | 6,000 | 215 |
| 1999-02-25 | 195 | 196 | 193 | 196 | 10,000 | 196 |
| 1999-02-24 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 1999-02-23 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 1999-02-22 | 196 | 197 | 180 | 181 | 16,000 | 181 |
| 1999-02-19 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 1999-02-18 | 181 | 181 | 180 | 180 | 3,000 | 180 |
| 1999-02-17 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1999-02-16 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1999-02-15 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-02-12 | 185 | 185 | 172 | 180 | 31,000 | 180 |
| 1999-02-10 | 191 | 191 | 185 | 185 | 35,000 | 185 |
| 1999-02-04 | 198 | 198 | 193 | 193 | 9,000 | 193 |
| 1999-02-03 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1999-02-02 | 193 | 198 | 193 | 198 | 5,000 | 198 |
| 1999-01-28 | 195 | 195 | 183 | 183 | 10,000 | 183 |
| 1999-01-27 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1999-01-26 | 191 | 191 | 191 | 191 | 16,000 | 191 |
| 1999-01-25 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 1999-01-22 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 1999-01-21 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1999-01-20 | 198 | 198 | 192 | 192 | 5,000 | 192 |
| 1999-01-19 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1999-01-18 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 1999-01-14 | 199 | 199 | 198 | 198 | 4,000 | 198 |
| 1999-01-11 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 1999-01-08 | 201 | 201 | 199 | 199 | 5,000 | 199 |
| 1999-01-05 | 199 | 199 | 199 | 199 | 1,000 | 199 |
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