5986 モリテック スチール(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2000-12-27 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2000-12-26 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2000-12-25 | 208 | 215 | 208 | 215 | 10,000 | 215 |
| 2000-12-22 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2000-12-21 | 202 | 202 | 191 | 191 | 17,000 | 191 |
| 2000-12-20 | 228 | 228 | 202 | 202 | 4,000 | 202 |
| 2000-12-19 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2000-12-18 | 223 | 223 | 218 | 218 | 2,000 | 218 |
| 2000-12-14 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2000-12-13 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2000-12-12 | 225 | 225 | 220 | 220 | 14,000 | 220 |
| 2000-12-06 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-12-04 | 239 | 239 | 239 | 239 | 4,000 | 239 |
| 2000-12-01 | 230 | 239 | 230 | 239 | 12,000 | 239 |
| 2000-11-29 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-11-28 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2000-11-27 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2000-11-24 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 2000-11-21 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2000-11-20 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2000-11-14 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-11-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-11-10 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2000-11-08 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2000-11-06 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2000-11-02 | 227 | 227 | 221 | 222 | 7,000 | 222 |
| 2000-11-01 | 228 | 228 | 228 | 228 | 10,000 | 228 |
| 2000-10-31 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-10-30 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2000-10-27 | 230 | 239 | 230 | 239 | 4,000 | 239 |
| 2000-10-26 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-10-25 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2000-10-24 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-10-23 | 229 | 229 | 225 | 225 | 5,000 | 225 |
| 2000-10-20 | 238 | 238 | 223 | 223 | 2,000 | 223 |
| 2000-10-17 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2000-10-13 | 245 | 245 | 239 | 239 | 9,000 | 239 |
| 2000-10-12 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-10-11 | 220 | 225 | 220 | 225 | 3,000 | 225 |
| 2000-10-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-10-05 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2000-10-03 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 2000-10-02 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-09-29 | 230 | 235 | 230 | 235 | 3,000 | 235 |
| 2000-09-28 | 231 | 231 | 220 | 220 | 8,000 | 220 |
| 2000-09-27 | 221 | 221 | 220 | 221 | 12,000 | 221 |
| 2000-09-26 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2000-09-25 | 220 | 230 | 220 | 230 | 9,000 | 230 |
| 2000-09-22 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2000-09-20 | 258 | 258 | 223 | 223 | 2,000 | 223 |
| 2000-09-19 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2000-09-14 | 230 | 235 | 230 | 233 | 6,000 | 233 |
| 2000-09-13 | 231 | 231 | 230 | 230 | 13,000 | 230 |
| 2000-09-12 | 235 | 235 | 230 | 230 | 3,000 | 230 |
| 2000-09-08 | 240 | 240 | 230 | 230 | 4,000 | 230 |
| 2000-09-07 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-09-06 | 243 | 243 | 240 | 240 | 3,000 | 240 |
| 2000-09-05 | 245 | 245 | 240 | 240 | 7,000 | 240 |
| 2000-09-04 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-09-01 | 241 | 245 | 240 | 245 | 4,000 | 245 |
| 2000-08-31 | 240 | 240 | 230 | 240 | 5,000 | 240 |
| 2000-08-30 | 252 | 252 | 250 | 252 | 6,000 | 252 |
| 2000-08-29 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2000-08-28 | 259 | 259 | 252 | 252 | 10,000 | 252 |
| 2000-08-25 | 250 | 259 | 250 | 259 | 10,000 | 259 |
| 2000-08-24 | 260 | 260 | 250 | 250 | 11,000 | 250 |
| 2000-08-23 | 260 | 260 | 250 | 260 | 8,000 | 260 |
| 2000-08-22 | 260 | 260 | 250 | 260 | 9,000 | 260 |
| 2000-08-21 | 264 | 264 | 260 | 260 | 11,000 | 260 |
| 2000-08-18 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2000-08-16 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2000-08-15 | 248 | 248 | 248 | 248 | 16,000 | 248 |
| 2000-08-11 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2000-08-10 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2000-08-07 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2000-08-04 | 243 | 243 | 240 | 240 | 9,000 | 240 |
| 2000-08-03 | 250 | 250 | 245 | 245 | 9,000 | 245 |
| 2000-08-01 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2000-07-31 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 2000-07-28 | 250 | 264 | 250 | 264 | 10,000 | 264 |
| 2000-07-27 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-07-26 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2000-07-25 | 250 | 250 | 245 | 245 | 8,000 | 245 |
| 2000-07-24 | 252 | 252 | 246 | 246 | 3,000 | 246 |
| 2000-07-21 | 265 | 265 | 264 | 264 | 8,000 | 264 |
| 2000-07-19 | 266 | 266 | 264 | 264 | 7,000 | 264 |
| 2000-07-18 | 270 | 270 | 265 | 265 | 6,000 | 265 |
| 2000-07-17 | 258 | 258 | 258 | 258 | 15,000 | 258 |
| 2000-07-14 | 260 | 260 | 257 | 257 | 7,000 | 257 |
| 2000-07-13 | 252 | 270 | 252 | 256 | 9,000 | 256 |
| 2000-07-12 | 274 | 274 | 274 | 274 | 5,000 | 274 |
| 2000-07-11 | 274 | 280 | 274 | 274 | 5,000 | 274 |
| 2000-07-10 | 272 | 274 | 272 | 273 | 21,000 | 273 |
| 2000-07-07 | 260 | 270 | 260 | 270 | 8,000 | 270 |
| 2000-07-06 | 250 | 256 | 250 | 256 | 3,000 | 256 |
| 2000-07-05 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-07-04 | 250 | 250 | 245 | 245 | 10,000 | 245 |
| 2000-07-03 | 245 | 250 | 245 | 245 | 6,000 | 245 |
| 2000-06-30 | 240 | 245 | 240 | 240 | 7,000 | 240 |
| 2000-06-29 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-06-28 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-06-27 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2000-06-26 | 239 | 240 | 239 | 240 | 4,000 | 240 |
| 2000-06-23 | 230 | 240 | 230 | 240 | 7,000 | 240 |
| 2000-06-21 | 225 | 229 | 225 | 229 | 2,000 | 229 |
| 2000-06-20 | 237 | 239 | 223 | 223 | 3,000 | 223 |
| 2000-06-19 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-06-15 | 230 | 230 | 225 | 225 | 28,000 | 225 |
| 2000-06-14 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2000-06-13 | 223 | 230 | 223 | 230 | 9,000 | 230 |
| 2000-06-12 | 229 | 230 | 229 | 230 | 2,000 | 230 |
| 2000-06-09 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 2000-06-08 | 226 | 229 | 226 | 229 | 2,000 | 229 |
| 2000-06-06 | 220 | 225 | 212 | 214 | 27,000 | 214 |
| 2000-06-05 | 222 | 222 | 211 | 220 | 5,000 | 220 |
| 2000-06-02 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2000-06-01 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-05-31 | 222 | 230 | 222 | 230 | 6,000 | 230 |
| 2000-05-30 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2000-05-29 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2000-05-26 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2000-05-25 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 2000-05-22 | 230 | 230 | 220 | 230 | 6,000 | 230 |
| 2000-05-19 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2000-05-18 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2000-05-17 | 232 | 232 | 230 | 230 | 4,000 | 230 |
| 2000-05-16 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-05-15 | 223 | 223 | 222 | 222 | 2,000 | 222 |
| 2000-05-12 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2000-05-11 | 230 | 230 | 221 | 221 | 12,000 | 221 |
| 2000-05-10 | 224 | 230 | 222 | 230 | 14,000 | 230 |
| 2000-05-08 | 240 | 240 | 222 | 222 | 4,000 | 222 |
| 2000-05-01 | 240 | 244 | 231 | 235 | 14,000 | 235 |
| 2000-04-28 | 230 | 240 | 230 | 240 | 9,000 | 240 |
| 2000-04-27 | 240 | 240 | 220 | 220 | 14,000 | 220 |
| 2000-04-26 | 240 | 240 | 235 | 235 | 6,000 | 235 |
| 2000-04-25 | 236 | 239 | 236 | 239 | 8,000 | 239 |
| 2000-04-24 | 235 | 236 | 235 | 236 | 2,000 | 236 |
| 2000-04-21 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-04-20 | 239 | 239 | 230 | 230 | 3,000 | 230 |
| 2000-04-19 | 220 | 220 | 220 | 220 | 16,000 | 220 |
| 2000-04-18 | 245 | 245 | 220 | 220 | 20,000 | 220 |
| 2000-04-17 | 242 | 250 | 242 | 250 | 2,000 | 250 |
| 2000-04-14 | 241 | 241 | 240 | 240 | 29,000 | 240 |
| 2000-04-13 | 240 | 241 | 240 | 240 | 3,000 | 240 |
| 2000-04-12 | 241 | 241 | 234 | 234 | 6,000 | 234 |
| 2000-04-11 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2000-04-10 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2000-04-07 | 241 | 245 | 240 | 245 | 3,000 | 245 |
| 2000-04-06 | 247 | 248 | 247 | 248 | 2,000 | 248 |
| 2000-04-05 | 248 | 248 | 248 | 248 | 11,000 | 248 |
| 2000-04-04 | 249 | 249 | 248 | 249 | 4,000 | 249 |
| 2000-04-03 | 258 | 258 | 245 | 245 | 8,000 | 245 |
| 2000-03-31 | 226 | 250 | 226 | 250 | 6,000 | 250 |
| 2000-03-29 | 269 | 269 | 261 | 261 | 24,000 | 261 |
| 2000-03-28 | 275 | 280 | 275 | 280 | 23,000 | 280 |
| 2000-03-27 | 265 | 270 | 265 | 270 | 24,000 | 270 |
| 2000-03-24 | 260 | 265 | 260 | 265 | 16,000 | 265 |
| 2000-03-23 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2000-03-22 | 265 | 265 | 255 | 255 | 6,000 | 255 |
| 2000-03-21 | 268 | 268 | 265 | 265 | 13,000 | 265 |
| 2000-03-17 | 250 | 270 | 250 | 270 | 36,000 | 270 |
| 2000-03-16 | 240 | 249 | 240 | 248 | 9,000 | 248 |
| 2000-03-15 | 235 | 235 | 232 | 235 | 12,000 | 235 |
| 2000-03-14 | 235 | 235 | 231 | 235 | 12,000 | 235 |
| 2000-03-13 | 241 | 241 | 239 | 239 | 10,000 | 239 |
| 2000-03-10 | 241 | 241 | 240 | 240 | 8,000 | 240 |
| 2000-03-09 | 245 | 250 | 240 | 240 | 21,000 | 240 |
| 2000-03-08 | 241 | 250 | 241 | 245 | 15,000 | 245 |
| 2000-03-07 | 240 | 248 | 240 | 240 | 14,000 | 240 |
| 2000-03-06 | 240 | 240 | 240 | 240 | 12,000 | 240 |
| 2000-03-03 | 231 | 235 | 230 | 235 | 20,000 | 235 |
| 2000-03-02 | 241 | 241 | 228 | 228 | 30,000 | 228 |
| 2000-03-01 | 241 | 241 | 240 | 241 | 21,000 | 241 |
| 2000-02-29 | 240 | 241 | 240 | 241 | 6,000 | 241 |
| 2000-02-28 | 254 | 254 | 240 | 240 | 7,000 | 240 |
| 2000-02-25 | 255 | 260 | 245 | 245 | 7,000 | 245 |
| 2000-02-24 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-02-23 | 250 | 255 | 250 | 250 | 5,000 | 250 |
| 2000-02-22 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2000-02-21 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-02-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-02-17 | 242 | 242 | 240 | 240 | 12,000 | 240 |
| 2000-02-16 | 250 | 250 | 240 | 240 | 5,000 | 240 |
| 2000-02-15 | 250 | 260 | 250 | 260 | 10,000 | 260 |
| 2000-02-14 | 240 | 249 | 240 | 249 | 5,000 | 249 |
| 2000-02-10 | 242 | 242 | 240 | 240 | 20,000 | 240 |
| 2000-02-09 | 241 | 241 | 241 | 241 | 13,000 | 241 |
| 2000-02-08 | 244 | 244 | 240 | 240 | 8,000 | 240 |
| 2000-02-07 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2000-02-04 | 248 | 248 | 240 | 241 | 19,000 | 241 |
| 2000-02-03 | 247 | 255 | 241 | 245 | 13,000 | 245 |
| 2000-02-02 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-02-01 | 260 | 260 | 242 | 242 | 5,000 | 242 |
| 2000-01-31 | 260 | 265 | 231 | 265 | 15,000 | 265 |
| 2000-01-27 | 267 | 267 | 260 | 260 | 7,000 | 260 |
| 2000-01-25 | 264 | 270 | 255 | 255 | 10,000 | 255 |
| 2000-01-24 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2000-01-21 | 270 | 270 | 265 | 269 | 7,000 | 269 |
| 2000-01-20 | 265 | 265 | 250 | 250 | 23,000 | 250 |
| 2000-01-19 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2000-01-18 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2000-01-17 | 260 | 260 | 250 | 250 | 14,000 | 250 |
| 2000-01-14 | 251 | 260 | 251 | 260 | 12,000 | 260 |
| 2000-01-13 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2000-01-12 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-01-11 | 240 | 243 | 240 | 240 | 11,000 | 240 |
| 2000-01-07 | 240 | 240 | 235 | 239 | 17,000 | 239 |
| 2000-01-06 | 250 | 260 | 240 | 240 | 10,000 | 240 |
| 2000-01-05 | 260 | 260 | 250 | 250 | 9,000 | 250 |
| 2000-01-04 | 260 | 260 | 250 | 250 | 14,000 | 250 |
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