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 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2001-12-26 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 2001-12-25 | 190 | 195 | 190 | 195 | 6,000 | 195 |
| 2001-12-20 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-12-19 | 186 | 186 | 180 | 180 | 4,000 | 180 |
| 2001-12-18 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2001-12-17 | 180 | 181 | 180 | 181 | 3,000 | 181 |
| 2001-12-05 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2001-12-03 | 200 | 205 | 200 | 205 | 22,000 | 205 |
| 2001-11-27 | 196 | 200 | 196 | 200 | 4,000 | 200 |
| 2001-11-22 | 190 | 199 | 190 | 199 | 11,000 | 199 |
| 2001-11-21 | 181 | 181 | 181 | 181 | 5,000 | 181 |
| 2001-11-19 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-11-16 | 181 | 181 | 180 | 180 | 6,000 | 180 |
| 2001-11-15 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 2001-11-14 | 183 | 183 | 180 | 180 | 9,000 | 180 |
| 2001-11-13 | 189 | 189 | 182 | 182 | 6,000 | 182 |
| 2001-11-12 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2001-11-09 | 190 | 190 | 190 | 190 | 11,000 | 190 |
| 2001-11-08 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2001-11-06 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-11-05 | 192 | 192 | 187 | 187 | 16,000 | 187 |
| 2001-11-02 | 197 | 197 | 191 | 191 | 16,000 | 191 |
| 2001-11-01 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-10-31 | 219 | 219 | 219 | 219 | 4,000 | 219 |
| 2001-10-30 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2001-10-29 | 218 | 219 | 218 | 219 | 16,000 | 219 |
| 2001-10-26 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2001-10-23 | 198 | 198 | 195 | 195 | 2,000 | 195 |
| 2001-10-19 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2001-10-12 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2001-10-11 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2001-10-04 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2001-10-01 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2001-09-27 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2001-09-26 | 212 | 215 | 212 | 215 | 2,000 | 215 |
| 2001-09-25 | 213 | 213 | 213 | 213 | 10,000 | 213 |
| 2001-09-21 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2001-09-18 | 191 | 192 | 191 | 192 | 9,000 | 192 |
| 2001-09-17 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2001-09-14 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2001-09-13 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-09-10 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2001-09-06 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-09-04 | 215 | 215 | 211 | 215 | 9,000 | 215 |
| 2001-09-03 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2001-08-31 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2001-08-28 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-08-27 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2001-08-24 | 215 | 215 | 211 | 211 | 23,000 | 211 |
| 2001-08-23 | 218 | 218 | 215 | 215 | 10,000 | 215 |
| 2001-08-22 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-08-20 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-08-16 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2001-08-15 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2001-08-13 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2001-08-10 | 223 | 223 | 222 | 222 | 3,000 | 222 |
| 2001-08-08 | 225 | 225 | 224 | 224 | 6,000 | 224 |
| 2001-08-06 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2001-08-03 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2001-08-02 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2001-08-01 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2001-07-31 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 2001-07-27 | 230 | 238 | 230 | 238 | 16,000 | 238 |
| 2001-07-25 | 223 | 225 | 223 | 225 | 9,000 | 225 |
| 2001-07-24 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2001-07-23 | 233 | 233 | 220 | 220 | 2,000 | 220 |
| 2001-07-18 | 226 | 226 | 223 | 223 | 5,000 | 223 |
| 2001-07-17 | 224 | 224 | 224 | 224 | 5,000 | 224 |
| 2001-07-16 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2001-07-13 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2001-07-12 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2001-07-09 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-07-06 | 235 | 235 | 235 | 235 | 28,000 | 235 |
| 2001-07-05 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2001-07-04 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 2001-07-03 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2001-07-02 | 226 | 228 | 226 | 228 | 7,000 | 228 |
| 2001-06-29 | 231 | 231 | 226 | 226 | 28,000 | 226 |
| 2001-06-28 | 236 | 236 | 232 | 235 | 9,000 | 235 |
| 2001-06-27 | 237 | 240 | 236 | 236 | 8,000 | 236 |
| 2001-06-25 | 243 | 243 | 243 | 243 | 8,000 | 243 |
| 2001-06-22 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-06-21 | 235 | 235 | 235 | 235 | 8,000 | 235 |
| 2001-06-20 | 233 | 235 | 233 | 235 | 3,000 | 235 |
| 2001-06-19 | 233 | 235 | 233 | 235 | 2,000 | 235 |
| 2001-06-18 | 255 | 255 | 255 | 255 | 14,000 | 255 |
| 2001-06-15 | 240 | 251 | 240 | 251 | 10,000 | 251 |
| 2001-06-14 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2001-06-13 | 245 | 255 | 245 | 255 | 34,000 | 255 |
| 2001-06-12 | 236 | 248 | 236 | 245 | 31,000 | 245 |
| 2001-06-11 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2001-06-08 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2001-06-05 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2001-06-01 | 232 | 232 | 230 | 230 | 3,000 | 230 |
| 2001-05-31 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2001-05-30 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2001-05-29 | 235 | 235 | 233 | 233 | 4,000 | 233 |
| 2001-05-28 | 248 | 248 | 248 | 248 | 9,000 | 248 |
| 2001-05-25 | 248 | 248 | 248 | 248 | 10,000 | 248 |
| 2001-05-23 | 248 | 248 | 245 | 248 | 5,000 | 248 |
| 2001-05-22 | 245 | 250 | 245 | 250 | 11,000 | 250 |
| 2001-05-21 | 246 | 246 | 234 | 246 | 10,000 | 246 |
| 2001-05-18 | 252 | 263 | 245 | 246 | 99,000 | 246 |
| 2001-05-17 | 230 | 253 | 230 | 253 | 36,000 | 253 |
| 2001-05-16 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2001-05-14 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2001-05-11 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2001-05-10 | 220 | 221 | 220 | 221 | 6,000 | 221 |
| 2001-05-09 | 232 | 232 | 232 | 232 | 5,000 | 232 |
| 2001-05-08 | 233 | 233 | 232 | 232 | 3,000 | 232 |
| 2001-05-07 | 240 | 240 | 232 | 232 | 5,000 | 232 |
| 2001-05-02 | 231 | 240 | 231 | 239 | 30,000 | 239 |
| 2001-05-01 | 229 | 230 | 229 | 230 | 13,000 | 230 |
| 2001-04-27 | 228 | 229 | 228 | 229 | 5,000 | 229 |
| 2001-04-26 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2001-04-25 | 228 | 228 | 228 | 228 | 10,000 | 228 |
| 2001-04-24 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2001-04-20 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2001-04-19 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2001-04-18 | 219 | 228 | 219 | 228 | 9,000 | 228 |
| 2001-04-17 | 210 | 215 | 210 | 213 | 10,000 | 213 |
| 2001-04-16 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-04-12 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2001-04-10 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-04-06 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2001-04-04 | 203 | 203 | 203 | 203 | 9,000 | 203 |
| 2001-04-03 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-04-02 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2001-03-30 | 215 | 215 | 208 | 209 | 8,000 | 209 |
| 2001-03-29 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 2001-03-28 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2001-03-27 | 228 | 229 | 228 | 229 | 4,000 | 229 |
| 2001-03-26 | 216 | 230 | 216 | 230 | 12,000 | 230 |
| 2001-03-23 | 211 | 216 | 211 | 216 | 28,000 | 216 |
| 2001-03-22 | 210 | 215 | 210 | 210 | 20,000 | 210 |
| 2001-03-21 | 232 | 232 | 210 | 210 | 4,000 | 210 |
| 2001-03-16 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2001-03-15 | 204 | 205 | 204 | 205 | 4,000 | 205 |
| 2001-03-14 | 210 | 210 | 207 | 207 | 14,000 | 207 |
| 2001-03-13 | 211 | 211 | 209 | 210 | 7,000 | 210 |
| 2001-03-12 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2001-03-08 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-03-07 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2001-03-06 | 215 | 215 | 209 | 209 | 2,000 | 209 |
| 2001-03-05 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-03-02 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2001-02-28 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2001-02-27 | 223 | 223 | 215 | 215 | 8,000 | 215 |
| 2001-02-26 | 219 | 219 | 219 | 219 | 4,000 | 219 |
| 2001-02-23 | 210 | 220 | 210 | 220 | 10,000 | 220 |
| 2001-02-22 | 210 | 210 | 209 | 209 | 5,000 | 209 |
| 2001-02-21 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-02-20 | 209 | 210 | 209 | 210 | 6,000 | 210 |
| 2001-02-19 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-02-16 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2001-02-15 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-02-14 | 220 | 220 | 210 | 210 | 3,000 | 210 |
| 2001-02-13 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2001-02-09 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-02-08 | 208 | 210 | 208 | 210 | 5,000 | 210 |
| 2001-02-07 | 215 | 215 | 207 | 207 | 11,000 | 207 |
| 2001-02-06 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2001-02-02 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2001-02-01 | 206 | 206 | 206 | 206 | 4,000 | 206 |
| 2001-01-31 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2001-01-30 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2001-01-29 | 215 | 229 | 215 | 229 | 4,000 | 229 |
| 2001-01-26 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-01-25 | 220 | 220 | 211 | 211 | 12,000 | 211 |
| 2001-01-22 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-01-18 | 201 | 205 | 201 | 205 | 4,000 | 205 |
| 2001-01-17 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2001-01-16 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2001-01-15 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2001-01-12 | 197 | 197 | 197 | 197 | 6,000 | 197 |
| 2001-01-11 | 206 | 206 | 197 | 197 | 3,000 | 197 |
| 2001-01-09 | 240 | 240 | 240 | 240 | 10,000 | 240 |
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