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
2000-12-282152152152153,000215
2000-12-272152152152155,000215
2000-12-262152152152153,000215
2000-12-2520821520821510,000215
2000-12-221921921921922,000192
2000-12-2120220219119117,000191
2000-12-202282282022024,000202
2000-12-192182182182183,000218
2000-12-182232232182182,000218
2000-12-142222222222222,000222
2000-12-132222222222221,000222
2000-12-1222522522022014,000220
2000-12-062402402402402,000240
2000-12-042392392392394,000239
2000-12-0123023923023912,000239
2000-11-292252252252252,000225
2000-11-282392392392391,000239
2000-11-272402402402404,000240
2000-11-242202202202208,000220
2000-11-212202202202204,000220
2000-11-202202202202203,000220
2000-11-142202202202202,000220
2000-11-132202202202201,000220
2000-11-102212212212212,000221
2000-11-082212212212211,000221
2000-11-062222222222221,000222
2000-11-022272272212227,000222
2000-11-0122822822822810,000228
2000-10-312252252252251,000225
2000-10-302242242242244,000224
2000-10-272302392302394,000239
2000-10-262252252252252,000225
2000-10-252402402402407,000240
2000-10-242252252252251,000225
2000-10-232292292252255,000225
2000-10-202382382232232,000223
2000-10-172262262262262,000226
2000-10-132452452392399,000239
2000-10-122202202202201,000220
2000-10-112202252202253,000225
2000-10-062202202202201,000220
2000-10-052202202202205,000220
2000-10-032202202202209,000220
2000-10-022302302302301,000230
2000-09-292302352302353,000235
2000-09-282312312202208,000220
2000-09-2722122122022112,000221
2000-09-262302302302304,000230
2000-09-252202302202309,000230
2000-09-222322322322322,000232
2000-09-202582582232232,000223
2000-09-192232232232233,000223
2000-09-142302352302336,000233
2000-09-1323123123023013,000230
2000-09-122352352302303,000230
2000-09-082402402302304,000230
2000-09-072402402402403,000240
2000-09-062432432402403,000240
2000-09-052452452402407,000240
2000-09-042452452452451,000245
2000-09-012412452402454,000245
2000-08-312402402302405,000240
2000-08-302522522502526,000252
2000-08-292522522522521,000252
2000-08-2825925925225210,000252
2000-08-2525025925025910,000259
2000-08-2426026025025011,000250
2000-08-232602602502608,000260
2000-08-222602602502609,000260
2000-08-2126426426026011,000260
2000-08-182402402402404,000240
2000-08-162482482482481,000248
2000-08-1524824824824816,000248
2000-08-112482482482484,000248
2000-08-102492492492491,000249
2000-08-072452452452456,000245
2000-08-042432432402409,000240
2000-08-032502502452459,000245
2000-08-012432432432431,000243
2000-07-3124024024024010,000240
2000-07-2825026425026410,000264
2000-07-272502502502502,000250
2000-07-262472472472471,000247
2000-07-252502502452458,000245
2000-07-242522522462463,000246
2000-07-212652652642648,000264
2000-07-192662662642647,000264
2000-07-182702702652656,000265
2000-07-1725825825825815,000258
2000-07-142602602572577,000257
2000-07-132522702522569,000256
2000-07-122742742742745,000274
2000-07-112742802742745,000274
2000-07-1027227427227321,000273
2000-07-072602702602708,000270
2000-07-062502562502563,000256
2000-07-052502502502502,000250
2000-07-0425025024524510,000245
2000-07-032452502452456,000245
2000-06-302402452402407,000240
2000-06-292402402402401,000240
2000-06-282402402402403,000240
2000-06-272402402402404,000240
2000-06-262392402392404,000240
2000-06-232302402302407,000240
2000-06-212252292252292,000229
2000-06-202372392232233,000223
2000-06-192402402402403,000240
2000-06-1523023022522528,000225
2000-06-142302302302304,000230
2000-06-132232302232309,000230
2000-06-122292302292302,000230
2000-06-092262262262264,000226
2000-06-082262292262292,000229
2000-06-0622022521221427,000214
2000-06-052222222112205,000220
2000-06-022222222222221,000222
2000-06-012202202202201,000220
2000-05-312222302222306,000230
2000-05-302372372372371,000237
2000-05-292402402402404,000240
2000-05-262302302302304,000230
2000-05-252302302302307,000230
2000-05-222302302202306,000230
2000-05-192262262262261,000226
2000-05-182302302302304,000230
2000-05-172322322302304,000230
2000-05-162252252252252,000225
2000-05-152232232222222,000222
2000-05-122202202202203,000220
2000-05-1123023022122112,000221
2000-05-1022423022223014,000230
2000-05-082402402222224,000222
2000-05-0124024423123514,000235
2000-04-282302402302409,000240
2000-04-2724024022022014,000220
2000-04-262402402352356,000235
2000-04-252362392362398,000239
2000-04-242352362352362,000236
2000-04-212352352352351,000235
2000-04-202392392302303,000230
2000-04-1922022022022016,000220
2000-04-1824524522022020,000220
2000-04-172422502422502,000250
2000-04-1424124124024029,000240
2000-04-132402412402403,000240
2000-04-122412412342346,000234
2000-04-112412412412413,000241
2000-04-102482482482481,000248
2000-04-072412452402453,000245
2000-04-062472482472482,000248
2000-04-0524824824824811,000248
2000-04-042492492482494,000249
2000-04-032582582452458,000245
2000-03-312262502262506,000250
2000-03-2926926926126124,000261
2000-03-2827528027528023,000280
2000-03-2726527026527024,000270
2000-03-2426026526026516,000265
2000-03-232552552552555,000255
2000-03-222652652552556,000255
2000-03-2126826826526513,000265
2000-03-1725027025027036,000270
2000-03-162402492402489,000248
2000-03-1523523523223512,000235
2000-03-1423523523123512,000235
2000-03-1324124123923910,000239
2000-03-102412412402408,000240
2000-03-0924525024024021,000240
2000-03-0824125024124515,000245
2000-03-0724024824024014,000240
2000-03-0624024024024012,000240
2000-03-0323123523023520,000235
2000-03-0224124122822830,000228
2000-03-0124124124024121,000241
2000-02-292402412402416,000241
2000-02-282542542402407,000240
2000-02-252552602452457,000245
2000-02-242502502502504,000250
2000-02-232502552502505,000250
2000-02-222552552552552,000255
2000-02-212502502502502,000250
2000-02-182502502502501,000250
2000-02-1724224224024012,000240
2000-02-162502502402405,000240
2000-02-1525026025026010,000260
2000-02-142402492402495,000249
2000-02-1024224224024020,000240
2000-02-0924124124124113,000241
2000-02-082442442402408,000240
2000-02-072432432432432,000243
2000-02-0424824824024119,000241
2000-02-0324725524124513,000245
2000-02-022552552552551,000255
2000-02-012602602422425,000242
2000-01-3126026523126515,000265
2000-01-272672672602607,000260
2000-01-2526427025525510,000255
2000-01-242642642642642,000264
2000-01-212702702652697,000269
2000-01-2026526525025023,000250
2000-01-192602602602605,000260
2000-01-1825025025025010,000250
2000-01-1726026025025014,000250
2000-01-1425126025126012,000260
2000-01-132502502502507,000250
2000-01-122752752752751,000275
2000-01-1124024324024011,000240
2000-01-0724024023523917,000239
2000-01-0625026024024010,000240
2000-01-052602602502509,000250
2000-01-0426026025025014,000250

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