5986 モリテック スチール(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-271951951951955,000195
2001-12-261951951951956,000195
2001-12-251901951901956,000195
2001-12-201801801801801,000180
2001-12-191861861801804,000180
2001-12-181861861861862,000186
2001-12-171801811801813,000181
2001-12-052022022022021,000202
2001-12-0320020520020522,000205
2001-11-271962001962004,000200
2001-11-2219019919019911,000199
2001-11-211811811811815,000181
2001-11-191801801801801,000180
2001-11-161811811801806,000180
2001-11-151801801801809,000180
2001-11-141831831801809,000180
2001-11-131891891821826,000182
2001-11-121901901901904,000190
2001-11-0919019019019011,000190
2001-11-081911911911914,000191
2001-11-061901901901902,000190
2001-11-0519219218718716,000187
2001-11-0219719719119116,000191
2001-11-012052052052051,000205
2001-10-312192192192194,000219
2001-10-302192192192192,000219
2001-10-2921821921821916,000219
2001-10-262182182182183,000218
2001-10-231981981951952,000195
2001-10-191991991991991,000199
2001-10-121991991991991,000199
2001-10-111971971971972,000197
2001-10-042012012012011,000201
2001-10-011931931931932,000193
2001-09-272152152152154,000215
2001-09-262122152122152,000215
2001-09-2521321321321310,000213
2001-09-211931931931931,000193
2001-09-181911921911929,000192
2001-09-171921921921923,000192
2001-09-141921921921921,000192
2001-09-132002002002003,000200
2001-09-102102102102104,000210
2001-09-062252252252251,000225
2001-09-042152152112159,000215
2001-09-032152152152153,000215
2001-08-312162162162163,000216
2001-08-282152152152151,000215
2001-08-272252252252254,000225
2001-08-2421521521121123,000211
2001-08-2321821821521510,000215
2001-08-222202202202202,000220
2001-08-202202202202202,000220
2001-08-162232232232231,000223
2001-08-152232232232232,000223
2001-08-132232232232232,000223
2001-08-102232232222223,000222
2001-08-082252252242246,000224
2001-08-062242242242241,000224
2001-08-032242242242241,000224
2001-08-022362362362362,000236
2001-08-012362362362361,000236
2001-07-312362362362364,000236
2001-07-2723023823023816,000238
2001-07-252232252232259,000225
2001-07-242162162162162,000216
2001-07-232332332202202,000220
2001-07-182262262232235,000223
2001-07-172242242242245,000224
2001-07-162392392392392,000239
2001-07-132262262262261,000226
2001-07-122342342342341,000234
2001-07-092252252252251,000225
2001-07-0623523523523528,000235
2001-07-052262262262261,000226
2001-07-042282282282286,000228
2001-07-032282282282281,000228
2001-07-022262282262287,000228
2001-06-2923123122622628,000226
2001-06-282362362322359,000235
2001-06-272372402362368,000236
2001-06-252432432432438,000243
2001-06-222352352352351,000235
2001-06-212352352352358,000235
2001-06-202332352332353,000235
2001-06-192332352332352,000235
2001-06-1825525525525514,000255
2001-06-1524025124025110,000251
2001-06-142412412412411,000241
2001-06-1324525524525534,000255
2001-06-1223624823624531,000245
2001-06-112352352352356,000235
2001-06-082262262262262,000226
2001-06-052312312312311,000231
2001-06-012322322302303,000230
2001-05-312402402402405,000240
2001-05-302332332332333,000233
2001-05-292352352332334,000233
2001-05-282482482482489,000248
2001-05-2524824824824810,000248
2001-05-232482482452485,000248
2001-05-2224525024525011,000250
2001-05-2124624623424610,000246
2001-05-1825226324524699,000246
2001-05-1723025323025336,000253
2001-05-162242242242241,000224
2001-05-142222222222221,000222
2001-05-112222222222221,000222
2001-05-102202212202216,000221
2001-05-092322322322325,000232
2001-05-082332332322323,000232
2001-05-072402402322325,000232
2001-05-0223124023123930,000239
2001-05-0122923022923013,000230
2001-04-272282292282295,000229
2001-04-262252252252252,000225
2001-04-2522822822822810,000228
2001-04-242252252252256,000225
2001-04-202232232232231,000223
2001-04-192272272272273,000227
2001-04-182192282192289,000228
2001-04-1721021521021310,000213
2001-04-162102102102101,000210
2001-04-122092092092092,000209
2001-04-102062062062061,000206
2001-04-062102102102104,000210
2001-04-042032032032039,000203
2001-04-032102102102101,000210
2001-04-022102102102106,000210
2001-03-302152152082098,000209
2001-03-292152152152156,000215
2001-03-282122122122121,000212
2001-03-272282292282294,000229
2001-03-2621623021623012,000230
2001-03-2321121621121628,000216
2001-03-2221021521021020,000210
2001-03-212322322102104,000210
2001-03-162052052052055,000205
2001-03-152042052042054,000205
2001-03-1421021020720714,000207
2001-03-132112112092107,000210
2001-03-122112112112111,000211
2001-03-082152152152152,000215
2001-03-072192192192191,000219
2001-03-062152152092092,000209
2001-03-052152152152151,000215
2001-03-022152152152153,000215
2001-02-282172172172173,000217
2001-02-272232232152158,000215
2001-02-262192192192194,000219
2001-02-2321022021022010,000220
2001-02-222102102092095,000209
2001-02-212102102102101,000210
2001-02-202092102092106,000210
2001-02-192102102102102,000210
2001-02-162102102102106,000210
2001-02-152102102102103,000210
2001-02-142202202102103,000210
2001-02-132102102102104,000210
2001-02-092102102102101,000210
2001-02-082082102082105,000210
2001-02-0721521520720711,000207
2001-02-062082082082083,000208
2001-02-022082082082081,000208
2001-02-012062062062064,000206
2001-01-312202202202203,000220
2001-01-302252252252252,000225
2001-01-292152292152294,000229
2001-01-262102102102101,000210
2001-01-2522022021121112,000211
2001-01-222102102102102,000210
2001-01-182012052012054,000205
2001-01-172302302302303,000230
2001-01-162012012012012,000201
2001-01-151981981981984,000198
2001-01-121971971971976,000197
2001-01-112062061971973,000197
2001-01-0924024024024010,000240

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