5986 モリテック スチール(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 179 | 179 | 178 | 178 | 3,000 | 178 |
| 2002-12-27 | 176 | 176 | 175 | 175 | 3,000 | 175 |
| 2002-12-26 | 173 | 175 | 173 | 175 | 10,000 | 175 |
| 2002-12-25 | 168 | 173 | 163 | 173 | 19,000 | 173 |
| 2002-12-24 | 163 | 165 | 161 | 165 | 16,000 | 165 |
| 2002-12-20 | 164 | 165 | 164 | 165 | 9,000 | 165 |
| 2002-12-19 | 169 | 169 | 163 | 163 | 9,000 | 163 |
| 2002-12-18 | 165 | 165 | 161 | 161 | 26,000 | 161 |
| 2002-12-17 | 170 | 170 | 165 | 165 | 8,000 | 165 |
| 2002-12-16 | 168 | 168 | 168 | 168 | 5,000 | 168 |
| 2002-12-13 | 165 | 165 | 163 | 163 | 3,000 | 163 |
| 2002-12-12 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2002-12-11 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2002-12-10 | 170 | 173 | 170 | 173 | 8,000 | 173 |
| 2002-12-09 | 171 | 175 | 170 | 175 | 8,000 | 175 |
| 2002-12-05 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 2002-12-04 | 175 | 175 | 170 | 174 | 14,000 | 174 |
| 2002-12-03 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2002-12-02 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2002-11-29 | 175 | 175 | 171 | 172 | 10,000 | 172 |
| 2002-11-28 | 176 | 177 | 171 | 175 | 20,000 | 175 |
| 2002-11-27 | 172 | 175 | 172 | 175 | 3,000 | 175 |
| 2002-11-26 | 172 | 172 | 171 | 172 | 5,000 | 172 |
| 2002-11-25 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2002-11-22 | 165 | 166 | 165 | 166 | 24,000 | 166 |
| 2002-11-21 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2002-11-20 | 165 | 167 | 163 | 163 | 10,000 | 163 |
| 2002-11-19 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2002-11-18 | 167 | 168 | 167 | 168 | 12,000 | 168 |
| 2002-11-15 | 168 | 171 | 168 | 171 | 4,000 | 171 |
| 2002-11-14 | 168 | 168 | 168 | 168 | 6,000 | 168 |
| 2002-11-11 | 171 | 171 | 168 | 168 | 2,000 | 168 |
| 2002-11-08 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-11-07 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2002-11-06 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2002-11-05 | 173 | 174 | 173 | 173 | 5,000 | 173 |
| 2002-11-01 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2002-10-31 | 174 | 174 | 174 | 174 | 4,000 | 174 |
| 2002-10-29 | 176 | 179 | 170 | 174 | 19,000 | 174 |
| 2002-10-28 | 161 | 170 | 160 | 170 | 40,000 | 170 |
| 2002-10-25 | 165 | 165 | 161 | 161 | 23,000 | 161 |
| 2002-10-24 | 162 | 165 | 162 | 165 | 20,000 | 165 |
| 2002-10-23 | 165 | 167 | 165 | 165 | 16,000 | 165 |
| 2002-10-22 | 169 | 169 | 164 | 166 | 19,000 | 166 |
| 2002-10-21 | 164 | 164 | 162 | 162 | 5,000 | 162 |
| 2002-10-18 | 165 | 165 | 162 | 162 | 12,000 | 162 |
| 2002-10-17 | 160 | 161 | 160 | 161 | 11,000 | 161 |
| 2002-10-16 | 165 | 165 | 160 | 160 | 14,000 | 160 |
| 2002-10-15 | 159 | 164 | 159 | 159 | 5,000 | 159 |
| 2002-10-11 | 159 | 160 | 156 | 158 | 16,000 | 158 |
| 2002-10-10 | 160 | 160 | 158 | 158 | 14,000 | 158 |
| 2002-10-08 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2002-10-07 | 171 | 171 | 166 | 166 | 10,000 | 166 |
| 2002-10-04 | 170 | 172 | 170 | 172 | 21,000 | 172 |
| 2002-10-03 | 175 | 175 | 174 | 174 | 13,000 | 174 |
| 2002-10-02 | 176 | 176 | 174 | 175 | 14,000 | 175 |
| 2002-10-01 | 175 | 176 | 175 | 175 | 12,000 | 175 |
| 2002-09-30 | 189 | 189 | 189 | 189 | 4,000 | 189 |
| 2002-09-27 | 179 | 180 | 179 | 180 | 5,000 | 180 |
| 2002-09-26 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2002-09-25 | 187 | 187 | 187 | 187 | 7,000 | 187 |
| 2002-09-24 | 180 | 187 | 180 | 187 | 3,000 | 187 |
| 2002-09-20 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-09-19 | 184 | 188 | 178 | 179 | 23,000 | 179 |
| 2002-09-18 | 170 | 175 | 170 | 175 | 4,000 | 175 |
| 2002-09-17 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2002-09-12 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2002-09-11 | 166 | 170 | 166 | 170 | 4,000 | 170 |
| 2002-09-10 | 170 | 172 | 170 | 172 | 11,000 | 172 |
| 2002-09-09 | 171 | 171 | 170 | 170 | 4,000 | 170 |
| 2002-09-06 | 174 | 174 | 171 | 171 | 6,000 | 171 |
| 2002-09-05 | 174 | 175 | 174 | 175 | 4,000 | 175 |
| 2002-09-03 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2002-09-02 | 181 | 181 | 180 | 180 | 6,000 | 180 |
| 2002-08-30 | 182 | 182 | 181 | 181 | 2,000 | 181 |
| 2002-08-29 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2002-08-28 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2002-08-27 | 185 | 187 | 185 | 187 | 4,000 | 187 |
| 2002-08-26 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 2002-08-23 | 182 | 185 | 182 | 185 | 6,000 | 185 |
| 2002-08-22 | 181 | 182 | 181 | 182 | 7,000 | 182 |
| 2002-08-21 | 182 | 182 | 181 | 181 | 11,000 | 181 |
| 2002-08-20 | 185 | 185 | 184 | 184 | 10,000 | 184 |
| 2002-08-19 | 184 | 185 | 183 | 183 | 7,000 | 183 |
| 2002-08-16 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2002-08-15 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2002-08-13 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2002-08-09 | 185 | 185 | 184 | 185 | 15,000 | 185 |
| 2002-08-05 | 191 | 192 | 191 | 191 | 4,000 | 191 |
| 2002-07-30 | 199 | 199 | 199 | 199 | 8,000 | 199 |
| 2002-07-29 | 198 | 198 | 198 | 198 | 5,000 | 198 |
| 2002-07-26 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2002-07-25 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2002-07-24 | 190 | 190 | 187 | 187 | 2,000 | 187 |
| 2002-07-22 | 198 | 198 | 188 | 188 | 2,000 | 188 |
| 2002-07-19 | 187 | 187 | 187 | 187 | 7,000 | 187 |
| 2002-07-18 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2002-07-15 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2002-07-12 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2002-07-11 | 204 | 204 | 204 | 204 | 4,000 | 204 |
| 2002-07-10 | 202 | 203 | 202 | 203 | 3,000 | 203 |
| 2002-07-09 | 200 | 202 | 200 | 202 | 13,000 | 202 |
| 2002-07-08 | 198 | 200 | 198 | 200 | 15,000 | 200 |
| 2002-07-05 | 190 | 195 | 190 | 195 | 2,000 | 195 |
| 2002-07-02 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2002-07-01 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 2002-06-27 | 194 | 194 | 194 | 194 | 5,000 | 194 |
| 2002-06-26 | 194 | 194 | 194 | 194 | 8,000 | 194 |
| 2002-06-25 | 190 | 194 | 190 | 194 | 7,000 | 194 |
| 2002-06-21 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2002-06-20 | 186 | 186 | 181 | 181 | 7,000 | 181 |
| 2002-06-18 | 189 | 189 | 186 | 186 | 3,000 | 186 |
| 2002-06-17 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-06-10 | 189 | 189 | 189 | 189 | 5,000 | 189 |
| 2002-06-06 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2002-05-31 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2002-05-30 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2002-05-29 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2002-05-27 | 200 | 200 | 189 | 199 | 31,000 | 199 |
| 2002-05-24 | 195 | 200 | 195 | 200 | 10,000 | 200 |
| 2002-05-21 | 195 | 195 | 187 | 187 | 5,000 | 187 |
| 2002-05-20 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2002-05-17 | 187 | 197 | 187 | 197 | 2,000 | 197 |
| 2002-05-15 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-05-14 | 184 | 184 | 183 | 183 | 2,000 | 183 |
| 2002-05-13 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2002-05-10 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2002-05-08 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-04-30 | 200 | 200 | 188 | 191 | 9,000 | 191 |
| 2002-04-26 | 198 | 200 | 198 | 200 | 7,000 | 200 |
| 2002-04-25 | 194 | 196 | 194 | 196 | 14,000 | 196 |
| 2002-04-24 | 193 | 193 | 191 | 191 | 9,000 | 191 |
| 2002-04-23 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2002-04-22 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-04-15 | 190 | 190 | 188 | 188 | 2,000 | 188 |
| 2002-04-12 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-04-11 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-04-10 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2002-04-09 | 197 | 197 | 192 | 192 | 10,000 | 192 |
| 2002-04-08 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2002-04-02 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2002-03-27 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2002-03-26 | 203 | 210 | 203 | 210 | 11,000 | 210 |
| 2002-03-25 | 205 | 211 | 205 | 210 | 9,000 | 210 |
| 2002-03-22 | 205 | 205 | 205 | 205 | 8,000 | 205 |
| 2002-03-20 | 211 | 211 | 205 | 205 | 6,000 | 205 |
| 2002-03-19 | 200 | 208 | 200 | 208 | 4,000 | 208 |
| 2002-03-18 | 193 | 193 | 192 | 192 | 4,000 | 192 |
| 2002-03-15 | 195 | 195 | 191 | 191 | 9,000 | 191 |
| 2002-03-12 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-03-11 | 192 | 200 | 192 | 200 | 2,000 | 200 |
| 2002-03-07 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2002-03-06 | 192 | 192 | 188 | 191 | 13,000 | 191 |
| 2002-03-05 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2002-03-04 | 188 | 188 | 188 | 188 | 4,000 | 188 |
| 2002-02-27 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2002-02-25 | 200 | 205 | 200 | 205 | 11,000 | 205 |
| 2002-02-21 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-02-20 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2002-02-19 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2002-02-07 | 186 | 186 | 183 | 183 | 5,000 | 183 |
| 2002-02-01 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-01-31 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2002-01-30 | 200 | 204 | 200 | 204 | 6,000 | 204 |
| 2002-01-29 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-01-28 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-01-25 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2002-01-21 | 181 | 182 | 181 | 182 | 6,000 | 182 |
| 2002-01-16 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2002-01-15 | 183 | 183 | 182 | 183 | 3,000 | 183 |
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