5986 モリテック スチール(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 229 | 229 | 225 | 225 | 7,000 | 225 |
| 2003-12-29 | 225 | 227 | 224 | 227 | 10,000 | 227 |
| 2003-12-26 | 223 | 227 | 222 | 222 | 11,000 | 222 |
| 2003-12-25 | 215 | 223 | 215 | 223 | 21,000 | 223 |
| 2003-12-24 | 215 | 215 | 215 | 215 | 8,000 | 215 |
| 2003-12-22 | 217 | 219 | 212 | 212 | 17,000 | 212 |
| 2003-12-19 | 215 | 219 | 215 | 219 | 4,000 | 219 |
| 2003-12-18 | 217 | 217 | 215 | 215 | 6,000 | 215 |
| 2003-12-17 | 217 | 217 | 217 | 217 | 19,000 | 217 |
| 2003-12-16 | 216 | 217 | 216 | 217 | 9,000 | 217 |
| 2003-12-15 | 219 | 219 | 217 | 217 | 6,000 | 217 |
| 2003-12-12 | 219 | 219 | 214 | 214 | 3,000 | 214 |
| 2003-12-11 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2003-12-10 | 221 | 221 | 216 | 216 | 12,000 | 216 |
| 2003-12-09 | 222 | 222 | 221 | 221 | 12,000 | 221 |
| 2003-12-08 | 224 | 224 | 222 | 222 | 2,000 | 222 |
| 2003-12-05 | 224 | 224 | 223 | 223 | 3,000 | 223 |
| 2003-12-04 | 224 | 225 | 224 | 224 | 9,000 | 224 |
| 2003-12-03 | 225 | 225 | 224 | 224 | 5,000 | 224 |
| 2003-12-02 | 223 | 227 | 223 | 225 | 17,000 | 225 |
| 2003-12-01 | 222 | 222 | 220 | 220 | 4,000 | 220 |
| 2003-11-28 | 225 | 225 | 223 | 223 | 4,000 | 223 |
| 2003-11-27 | 227 | 227 | 216 | 217 | 19,000 | 217 |
| 2003-11-26 | 225 | 225 | 222 | 222 | 11,000 | 222 |
| 2003-11-25 | 226 | 227 | 222 | 222 | 14,000 | 222 |
| 2003-11-21 | 210 | 220 | 210 | 220 | 19,000 | 220 |
| 2003-11-20 | 206 | 211 | 206 | 210 | 20,000 | 210 |
| 2003-11-19 | 216 | 217 | 211 | 211 | 18,000 | 211 |
| 2003-11-18 | 226 | 226 | 212 | 214 | 31,000 | 214 |
| 2003-11-17 | 239 | 239 | 226 | 231 | 12,000 | 231 |
| 2003-11-14 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2003-11-13 | 243 | 243 | 241 | 241 | 7,000 | 241 |
| 2003-11-12 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2003-11-11 | 249 | 249 | 241 | 241 | 15,000 | 241 |
| 2003-11-10 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2003-11-07 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2003-11-06 | 247 | 250 | 247 | 250 | 11,000 | 250 |
| 2003-11-05 | 251 | 253 | 250 | 252 | 16,000 | 252 |
| 2003-11-04 | 253 | 254 | 251 | 251 | 6,000 | 251 |
| 2003-10-31 | 255 | 258 | 252 | 252 | 5,000 | 252 |
| 2003-10-30 | 252 | 255 | 252 | 253 | 7,000 | 253 |
| 2003-10-29 | 257 | 257 | 248 | 249 | 16,000 | 249 |
| 2003-10-28 | 255 | 256 | 253 | 256 | 6,000 | 256 |
| 2003-10-27 | 247 | 247 | 247 | 247 | 4,000 | 247 |
| 2003-10-24 | 258 | 258 | 252 | 252 | 8,000 | 252 |
| 2003-10-23 | 259 | 264 | 251 | 260 | 38,000 | 260 |
| 2003-10-22 | 262 | 265 | 259 | 264 | 29,000 | 264 |
| 2003-10-21 | 265 | 265 | 262 | 262 | 21,000 | 262 |
| 2003-10-20 | 258 | 263 | 258 | 262 | 20,000 | 262 |
| 2003-10-17 | 259 | 260 | 257 | 260 | 20,000 | 260 |
| 2003-10-16 | 257 | 260 | 257 | 260 | 13,000 | 260 |
| 2003-10-15 | 261 | 261 | 258 | 258 | 19,000 | 258 |
| 2003-10-14 | 266 | 266 | 249 | 260 | 127,000 | 260 |
| 2003-10-10 | 260 | 266 | 260 | 266 | 13,000 | 266 |
| 2003-10-09 | 264 | 264 | 255 | 258 | 21,000 | 258 |
| 2003-10-08 | 266 | 266 | 262 | 265 | 25,000 | 265 |
| 2003-10-07 | 263 | 269 | 263 | 268 | 54,000 | 268 |
| 2003-10-06 | 255 | 260 | 253 | 259 | 37,000 | 259 |
| 2003-10-03 | 245 | 252 | 245 | 246 | 14,000 | 246 |
| 2003-10-02 | 242 | 249 | 242 | 244 | 8,000 | 244 |
| 2003-10-01 | 249 | 249 | 242 | 242 | 12,000 | 242 |
| 2003-09-30 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 2003-09-29 | 242 | 246 | 242 | 243 | 6,000 | 243 |
| 2003-09-26 | 246 | 246 | 240 | 241 | 17,000 | 241 |
| 2003-09-25 | 245 | 245 | 241 | 241 | 11,000 | 241 |
| 2003-09-24 | 245 | 250 | 245 | 248 | 3,000 | 248 |
| 2003-09-22 | 242 | 250 | 241 | 245 | 13,000 | 245 |
| 2003-09-19 | 245 | 245 | 240 | 240 | 7,000 | 240 |
| 2003-09-18 | 251 | 251 | 247 | 249 | 10,000 | 249 |
| 2003-09-17 | 253 | 255 | 250 | 250 | 18,000 | 250 |
| 2003-09-16 | 244 | 250 | 243 | 250 | 25,000 | 250 |
| 2003-09-12 | 240 | 242 | 240 | 240 | 5,000 | 240 |
| 2003-09-11 | 244 | 249 | 240 | 240 | 11,000 | 240 |
| 2003-09-10 | 240 | 242 | 240 | 242 | 3,000 | 242 |
| 2003-09-09 | 242 | 242 | 237 | 237 | 12,000 | 237 |
| 2003-09-08 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2003-09-05 | 244 | 245 | 242 | 242 | 8,000 | 242 |
| 2003-09-04 | 241 | 241 | 241 | 241 | 6,000 | 241 |
| 2003-09-03 | 245 | 245 | 242 | 242 | 4,000 | 242 |
| 2003-09-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-09-01 | 243 | 245 | 243 | 245 | 2,000 | 245 |
| 2003-08-29 | 244 | 244 | 240 | 241 | 4,000 | 241 |
| 2003-08-28 | 243 | 244 | 240 | 240 | 8,000 | 240 |
| 2003-08-27 | 245 | 245 | 241 | 241 | 9,000 | 241 |
| 2003-08-26 | 245 | 245 | 245 | 245 | 19,000 | 245 |
| 2003-08-25 | 242 | 245 | 242 | 245 | 10,000 | 245 |
| 2003-08-22 | 241 | 241 | 240 | 240 | 8,000 | 240 |
| 2003-08-21 | 245 | 250 | 245 | 250 | 9,000 | 250 |
| 2003-08-20 | 245 | 245 | 243 | 245 | 5,000 | 245 |
| 2003-08-19 | 241 | 244 | 239 | 240 | 7,000 | 240 |
| 2003-08-18 | 238 | 240 | 238 | 238 | 11,000 | 238 |
| 2003-08-15 | 240 | 240 | 234 | 240 | 16,000 | 240 |
| 2003-08-14 | 235 | 235 | 232 | 233 | 13,000 | 233 |
| 2003-08-13 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2003-08-12 | 224 | 232 | 224 | 232 | 17,000 | 232 |
| 2003-08-11 | 228 | 238 | 228 | 238 | 4,000 | 238 |
| 2003-08-08 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2003-08-07 | 232 | 232 | 230 | 230 | 9,000 | 230 |
| 2003-08-06 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 2003-08-05 | 239 | 240 | 239 | 240 | 12,000 | 240 |
| 2003-08-04 | 231 | 240 | 231 | 240 | 6,000 | 240 |
| 2003-08-01 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2003-07-31 | 240 | 240 | 235 | 235 | 13,000 | 235 |
| 2003-07-30 | 229 | 229 | 228 | 228 | 3,000 | 228 |
| 2003-07-29 | 238 | 238 | 234 | 234 | 7,000 | 234 |
| 2003-07-28 | 238 | 239 | 238 | 238 | 6,000 | 238 |
| 2003-07-25 | 230 | 234 | 230 | 234 | 19,000 | 234 |
| 2003-07-24 | 220 | 225 | 218 | 225 | 5,000 | 225 |
| 2003-07-23 | 226 | 227 | 226 | 227 | 2,000 | 227 |
| 2003-07-22 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 2003-07-18 | 219 | 220 | 219 | 220 | 9,000 | 220 |
| 2003-07-17 | 232 | 232 | 217 | 218 | 31,000 | 218 |
| 2003-07-16 | 235 | 235 | 232 | 232 | 3,000 | 232 |
| 2003-07-15 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-07-14 | 240 | 242 | 240 | 242 | 7,000 | 242 |
| 2003-07-11 | 241 | 241 | 230 | 230 | 24,000 | 230 |
| 2003-07-10 | 257 | 257 | 241 | 245 | 22,000 | 245 |
| 2003-07-09 | 245 | 264 | 245 | 252 | 16,000 | 252 |
| 2003-07-08 | 250 | 250 | 244 | 245 | 19,000 | 245 |
| 2003-07-07 | 248 | 256 | 243 | 255 | 14,000 | 255 |
| 2003-07-04 | 254 | 264 | 254 | 263 | 12,000 | 263 |
| 2003-07-03 | 274 | 274 | 259 | 266 | 31,000 | 266 |
| 2003-07-02 | 258 | 272 | 255 | 272 | 72,000 | 272 |
| 2003-07-01 | 260 | 260 | 252 | 253 | 14,000 | 253 |
| 2003-06-30 | 272 | 272 | 260 | 261 | 27,000 | 261 |
| 2003-06-27 | 277 | 281 | 270 | 272 | 56,000 | 272 |
| 2003-06-26 | 259 | 275 | 259 | 273 | 131,000 | 273 |
| 2003-06-25 | 247 | 257 | 245 | 250 | 48,000 | 250 |
| 2003-06-24 | 246 | 247 | 241 | 241 | 23,000 | 241 |
| 2003-06-23 | 233 | 255 | 232 | 255 | 27,000 | 255 |
| 2003-06-20 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2003-06-19 | 252 | 252 | 244 | 244 | 5,000 | 244 |
| 2003-06-18 | 251 | 253 | 241 | 251 | 59,000 | 251 |
| 2003-06-17 | 251 | 256 | 244 | 255 | 54,000 | 255 |
| 2003-06-16 | 260 | 260 | 242 | 242 | 31,000 | 242 |
| 2003-06-13 | 240 | 260 | 240 | 256 | 91,000 | 256 |
| 2003-06-12 | 240 | 244 | 240 | 243 | 18,000 | 243 |
| 2003-06-11 | 239 | 240 | 238 | 240 | 26,000 | 240 |
| 2003-06-10 | 228 | 239 | 228 | 239 | 2,000 | 239 |
| 2003-06-09 | 234 | 240 | 233 | 233 | 20,000 | 233 |
| 2003-06-06 | 235 | 246 | 235 | 239 | 21,000 | 239 |
| 2003-06-05 | 248 | 250 | 243 | 246 | 24,000 | 246 |
| 2003-06-04 | 237 | 249 | 227 | 248 | 72,000 | 248 |
| 2003-06-03 | 242 | 242 | 236 | 240 | 17,000 | 240 |
| 2003-06-02 | 225 | 244 | 225 | 244 | 70,000 | 244 |
| 2003-05-30 | 227 | 227 | 221 | 225 | 15,000 | 225 |
| 2003-05-29 | 222 | 230 | 222 | 229 | 19,000 | 229 |
| 2003-05-28 | 220 | 235 | 218 | 230 | 69,000 | 230 |
| 2003-05-27 | 217 | 222 | 217 | 221 | 26,000 | 221 |
| 2003-05-26 | 215 | 217 | 213 | 215 | 24,000 | 215 |
| 2003-05-23 | 207 | 224 | 204 | 219 | 37,000 | 219 |
| 2003-05-22 | 202 | 203 | 202 | 203 | 3,000 | 203 |
| 2003-05-21 | 211 | 211 | 210 | 211 | 10,000 | 211 |
| 2003-05-20 | 206 | 211 | 201 | 211 | 5,000 | 211 |
| 2003-05-19 | 205 | 210 | 205 | 210 | 19,000 | 210 |
| 2003-05-16 | 206 | 220 | 206 | 220 | 141,000 | 220 |
| 2003-05-15 | 203 | 209 | 199 | 201 | 33,000 | 201 |
| 2003-05-14 | 189 | 203 | 189 | 203 | 35,000 | 203 |
| 2003-05-13 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-05-12 | 192 | 192 | 190 | 190 | 2,000 | 190 |
| 2003-05-07 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2003-05-06 | 194 | 194 | 194 | 194 | 5,000 | 194 |
| 2003-05-02 | 188 | 190 | 188 | 190 | 5,000 | 190 |
| 2003-05-01 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-04-28 | 185 | 188 | 185 | 185 | 4,000 | 185 |
| 2003-04-25 | 190 | 190 | 189 | 189 | 12,000 | 189 |
| 2003-04-23 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2003-04-22 | 186 | 190 | 186 | 190 | 4,000 | 190 |
| 2003-04-18 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2003-04-16 | 180 | 180 | 180 | 180 | 16,000 | 180 |
| 2003-04-15 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2003-04-10 | 182 | 182 | 181 | 182 | 7,000 | 182 |
| 2003-04-09 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2003-04-08 | 182 | 182 | 181 | 181 | 8,000 | 181 |
| 2003-04-07 | 182 | 182 | 182 | 182 | 4,000 | 182 |
| 2003-04-04 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2003-04-03 | 183 | 184 | 183 | 184 | 2,000 | 184 |
| 2003-04-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-04-01 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2003-03-31 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2003-03-28 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2003-03-27 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 2003-03-26 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 2003-03-25 | 197 | 204 | 197 | 200 | 26,000 | 200 |
| 2003-03-24 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2003-03-20 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-03-19 | 189 | 189 | 189 | 189 | 8,000 | 189 |
| 2003-03-18 | 190 | 190 | 189 | 190 | 8,000 | 190 |
| 2003-03-14 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-03-13 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-03-12 | 189 | 189 | 189 | 189 | 5,000 | 189 |
| 2003-03-11 | 185 | 188 | 185 | 188 | 2,000 | 188 |
| 2003-03-10 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2003-03-07 | 191 | 191 | 190 | 190 | 7,000 | 190 |
| 2003-03-06 | 191 | 191 | 191 | 191 | 5,000 | 191 |
| 2003-03-05 | 192 | 192 | 190 | 190 | 7,000 | 190 |
| 2003-03-04 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2003-02-28 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2003-02-27 | 196 | 196 | 196 | 196 | 5,000 | 196 |
| 2003-02-25 | 199 | 202 | 195 | 198 | 17,000 | 198 |
| 2003-02-24 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-02-21 | 198 | 200 | 198 | 200 | 6,000 | 200 |
| 2003-02-20 | 196 | 196 | 195 | 195 | 4,000 | 195 |
| 2003-02-19 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2003-02-18 | 203 | 203 | 200 | 200 | 7,000 | 200 |
| 2003-02-17 | 202 | 211 | 202 | 205 | 26,000 | 205 |
| 2003-02-14 | 195 | 205 | 195 | 204 | 42,000 | 204 |
| 2003-02-13 | 185 | 186 | 185 | 186 | 3,000 | 186 |
| 2003-02-12 | 180 | 186 | 180 | 183 | 7,000 | 183 |
| 2003-02-10 | 181 | 181 | 179 | 180 | 3,000 | 180 |
| 2003-02-06 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2003-02-05 | 185 | 185 | 175 | 175 | 12,000 | 175 |
| 2003-02-04 | 180 | 180 | 179 | 179 | 4,000 | 179 |
| 2003-02-03 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2003-01-31 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 2003-01-30 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2003-01-29 | 181 | 183 | 180 | 183 | 9,000 | 183 |
| 2003-01-28 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2003-01-27 | 185 | 185 | 184 | 185 | 11,000 | 185 |
| 2003-01-24 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2003-01-22 | 182 | 182 | 180 | 180 | 7,000 | 180 |
| 2003-01-21 | 185 | 187 | 185 | 187 | 3,000 | 187 |
| 2003-01-20 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2003-01-17 | 182 | 182 | 180 | 182 | 5,000 | 182 |
| 2003-01-16 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2003-01-15 | 175 | 180 | 175 | 180 | 8,000 | 180 |
| 2003-01-14 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-01-08 | 175 | 175 | 173 | 173 | 4,000 | 173 |
| 2003-01-07 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2003-01-06 | 180 | 180 | 180 | 180 | 4,000 | 180 |
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