5986 モリテック スチール(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 260 | 261 | 260 | 260 | 22,000 | 260 |
| 2004-12-29 | 261 | 264 | 260 | 260 | 44,000 | 260 |
| 2004-12-28 | 259 | 259 | 255 | 259 | 15,000 | 259 |
| 2004-12-27 | 258 | 258 | 255 | 256 | 11,000 | 256 |
| 2004-12-24 | 259 | 259 | 255 | 255 | 25,000 | 255 |
| 2004-12-22 | 258 | 258 | 255 | 258 | 28,000 | 258 |
| 2004-12-21 | 260 | 260 | 254 | 255 | 15,000 | 255 |
| 2004-12-20 | 252 | 263 | 250 | 263 | 38,000 | 263 |
| 2004-12-17 | 252 | 252 | 252 | 252 | 7,000 | 252 |
| 2004-12-16 | 246 | 253 | 243 | 253 | 17,000 | 253 |
| 2004-12-15 | 247 | 247 | 243 | 245 | 19,000 | 245 |
| 2004-12-14 | 248 | 248 | 247 | 247 | 8,000 | 247 |
| 2004-12-13 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 2004-12-10 | 246 | 246 | 246 | 246 | 6,000 | 246 |
| 2004-12-09 | 249 | 249 | 246 | 246 | 13,000 | 246 |
| 2004-12-08 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2004-12-07 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2004-12-06 | 247 | 249 | 247 | 248 | 10,000 | 248 |
| 2004-12-03 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2004-12-02 | 250 | 250 | 247 | 247 | 10,000 | 247 |
| 2004-12-01 | 250 | 250 | 245 | 250 | 20,000 | 250 |
| 2004-11-30 | 242 | 250 | 242 | 250 | 16,000 | 250 |
| 2004-11-29 | 246 | 246 | 245 | 245 | 8,000 | 245 |
| 2004-11-26 | 245 | 246 | 245 | 246 | 10,000 | 246 |
| 2004-11-25 | 244 | 245 | 244 | 245 | 8,000 | 245 |
| 2004-11-22 | 243 | 243 | 243 | 243 | 11,000 | 243 |
| 2004-11-18 | 251 | 251 | 246 | 249 | 8,000 | 249 |
| 2004-11-17 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2004-11-16 | 255 | 255 | 251 | 251 | 19,000 | 251 |
| 2004-11-15 | 252 | 253 | 252 | 253 | 13,000 | 253 |
| 2004-11-12 | 246 | 254 | 246 | 254 | 10,000 | 254 |
| 2004-11-11 | 246 | 246 | 246 | 246 | 5,000 | 246 |
| 2004-11-10 | 249 | 250 | 246 | 250 | 4,000 | 250 |
| 2004-11-09 | 250 | 250 | 247 | 250 | 3,000 | 250 |
| 2004-11-08 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2004-11-05 | 245 | 250 | 243 | 250 | 8,000 | 250 |
| 2004-11-04 | 244 | 245 | 244 | 245 | 8,000 | 245 |
| 2004-11-02 | 241 | 245 | 241 | 245 | 5,000 | 245 |
| 2004-11-01 | 242 | 242 | 240 | 241 | 9,000 | 241 |
| 2004-10-29 | 247 | 247 | 243 | 243 | 24,000 | 243 |
| 2004-10-28 | 248 | 248 | 247 | 247 | 10,000 | 247 |
| 2004-10-27 | 245 | 245 | 245 | 245 | 11,000 | 245 |
| 2004-10-26 | 243 | 243 | 243 | 243 | 5,000 | 243 |
| 2004-10-25 | 243 | 243 | 241 | 243 | 11,000 | 243 |
| 2004-10-22 | 242 | 243 | 241 | 243 | 10,000 | 243 |
| 2004-10-21 | 249 | 249 | 240 | 244 | 41,000 | 244 |
| 2004-10-20 | 247 | 249 | 247 | 249 | 7,000 | 249 |
| 2004-10-19 | 253 | 253 | 253 | 253 | 6,000 | 253 |
| 2004-10-15 | 251 | 252 | 248 | 252 | 10,000 | 252 |
| 2004-10-14 | 252 | 252 | 251 | 251 | 20,000 | 251 |
| 2004-10-12 | 254 | 255 | 254 | 254 | 8,000 | 254 |
| 2004-10-08 | 255 | 255 | 251 | 255 | 24,000 | 255 |
| 2004-10-07 | 256 | 256 | 250 | 256 | 23,000 | 256 |
| 2004-10-06 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2004-10-05 | 253 | 255 | 250 | 255 | 21,000 | 255 |
| 2004-10-04 | 249 | 255 | 249 | 255 | 10,000 | 255 |
| 2004-10-01 | 245 | 250 | 245 | 249 | 4,000 | 249 |
| 2004-09-30 | 250 | 251 | 250 | 251 | 15,000 | 251 |
| 2004-09-29 | 252 | 252 | 250 | 250 | 5,000 | 250 |
| 2004-09-28 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2004-09-27 | 252 | 254 | 252 | 254 | 8,000 | 254 |
| 2004-09-24 | 253 | 254 | 248 | 254 | 25,000 | 254 |
| 2004-09-22 | 251 | 253 | 251 | 253 | 3,000 | 253 |
| 2004-09-21 | 254 | 255 | 251 | 251 | 15,000 | 251 |
| 2004-09-17 | 255 | 255 | 253 | 255 | 16,000 | 255 |
| 2004-09-16 | 254 | 255 | 254 | 255 | 13,000 | 255 |
| 2004-09-15 | 256 | 256 | 255 | 255 | 3,000 | 255 |
| 2004-09-14 | 255 | 256 | 253 | 256 | 10,000 | 256 |
| 2004-09-13 | 255 | 256 | 253 | 256 | 20,000 | 256 |
| 2004-09-10 | 255 | 255 | 254 | 254 | 8,000 | 254 |
| 2004-09-09 | 255 | 258 | 255 | 255 | 5,000 | 255 |
| 2004-09-08 | 257 | 257 | 252 | 255 | 17,000 | 255 |
| 2004-09-07 | 256 | 256 | 255 | 255 | 20,000 | 255 |
| 2004-09-06 | 249 | 255 | 249 | 255 | 21,000 | 255 |
| 2004-09-03 | 249 | 250 | 248 | 250 | 23,000 | 250 |
| 2004-09-02 | 246 | 247 | 246 | 247 | 11,000 | 247 |
| 2004-09-01 | 247 | 247 | 244 | 244 | 27,000 | 244 |
| 2004-08-31 | 245 | 245 | 245 | 245 | 12,000 | 245 |
| 2004-08-30 | 245 | 245 | 241 | 244 | 5,000 | 244 |
| 2004-08-27 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2004-08-26 | 245 | 246 | 245 | 245 | 4,000 | 245 |
| 2004-08-25 | 247 | 247 | 243 | 243 | 4,000 | 243 |
| 2004-08-24 | 242 | 243 | 242 | 243 | 2,000 | 243 |
| 2004-08-23 | 243 | 245 | 243 | 245 | 2,000 | 245 |
| 2004-08-20 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2004-08-19 | 240 | 244 | 239 | 239 | 4,000 | 239 |
| 2004-08-17 | 244 | 244 | 242 | 242 | 5,000 | 242 |
| 2004-08-16 | 238 | 245 | 237 | 245 | 8,000 | 245 |
| 2004-08-13 | 237 | 238 | 237 | 238 | 9,000 | 238 |
| 2004-08-12 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2004-08-11 | 235 | 239 | 235 | 239 | 7,000 | 239 |
| 2004-08-10 | 231 | 234 | 231 | 234 | 8,000 | 234 |
| 2004-08-09 | 240 | 240 | 235 | 235 | 3,000 | 235 |
| 2004-08-06 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2004-08-04 | 246 | 246 | 235 | 242 | 14,000 | 242 |
| 2004-08-03 | 248 | 248 | 248 | 248 | 11,000 | 248 |
| 2004-08-02 | 246 | 248 | 246 | 248 | 4,000 | 248 |
| 2004-07-30 | 243 | 246 | 241 | 246 | 7,000 | 246 |
| 2004-07-29 | 237 | 240 | 237 | 240 | 12,000 | 240 |
| 2004-07-28 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2004-07-27 | 249 | 249 | 246 | 246 | 17,000 | 246 |
| 2004-07-26 | 250 | 250 | 249 | 249 | 4,000 | 249 |
| 2004-07-23 | 248 | 249 | 248 | 249 | 5,000 | 249 |
| 2004-07-22 | 248 | 248 | 248 | 248 | 5,000 | 248 |
| 2004-07-21 | 254 | 254 | 248 | 248 | 7,000 | 248 |
| 2004-07-20 | 255 | 255 | 250 | 250 | 15,000 | 250 |
| 2004-07-16 | 255 | 255 | 254 | 254 | 8,000 | 254 |
| 2004-07-15 | 255 | 256 | 253 | 256 | 8,000 | 256 |
| 2004-07-14 | 258 | 258 | 255 | 255 | 11,000 | 255 |
| 2004-07-13 | 256 | 256 | 253 | 253 | 20,000 | 253 |
| 2004-07-12 | 252 | 253 | 251 | 253 | 12,000 | 253 |
| 2004-07-09 | 253 | 253 | 249 | 249 | 10,000 | 249 |
| 2004-07-08 | 253 | 253 | 253 | 253 | 3,000 | 253 |
| 2004-07-07 | 252 | 254 | 252 | 254 | 3,000 | 254 |
| 2004-07-06 | 255 | 255 | 252 | 252 | 29,000 | 252 |
| 2004-07-05 | 257 | 257 | 255 | 255 | 4,000 | 255 |
| 2004-07-02 | 256 | 257 | 256 | 257 | 15,000 | 257 |
| 2004-07-01 | 258 | 258 | 256 | 256 | 18,000 | 256 |
| 2004-06-30 | 259 | 259 | 254 | 256 | 16,000 | 256 |
| 2004-06-29 | 253 | 259 | 253 | 259 | 9,000 | 259 |
| 2004-06-28 | 252 | 253 | 251 | 251 | 5,000 | 251 |
| 2004-06-25 | 252 | 253 | 250 | 250 | 7,000 | 250 |
| 2004-06-24 | 250 | 250 | 248 | 250 | 8,000 | 250 |
| 2004-06-23 | 251 | 251 | 248 | 248 | 9,000 | 248 |
| 2004-06-22 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2004-06-21 | 254 | 255 | 252 | 253 | 9,000 | 253 |
| 2004-06-18 | 253 | 257 | 253 | 254 | 4,000 | 254 |
| 2004-06-17 | 261 | 261 | 251 | 252 | 13,000 | 252 |
| 2004-06-16 | 254 | 265 | 249 | 265 | 28,000 | 265 |
| 2004-06-15 | 258 | 258 | 244 | 254 | 23,000 | 254 |
| 2004-06-14 | 245 | 258 | 245 | 257 | 45,000 | 257 |
| 2004-06-11 | 243 | 245 | 243 | 245 | 4,000 | 245 |
| 2004-06-10 | 243 | 244 | 242 | 242 | 19,000 | 242 |
| 2004-06-09 | 241 | 243 | 240 | 241 | 16,000 | 241 |
| 2004-06-08 | 244 | 244 | 239 | 239 | 8,000 | 239 |
| 2004-06-07 | 240 | 243 | 240 | 242 | 6,000 | 242 |
| 2004-06-04 | 241 | 241 | 238 | 238 | 4,000 | 238 |
| 2004-06-03 | 237 | 243 | 237 | 239 | 32,000 | 239 |
| 2004-06-02 | 248 | 249 | 246 | 246 | 10,000 | 246 |
| 2004-06-01 | 246 | 248 | 246 | 248 | 6,000 | 248 |
| 2004-05-31 | 250 | 250 | 248 | 248 | 4,000 | 248 |
| 2004-05-28 | 249 | 249 | 248 | 248 | 5,000 | 248 |
| 2004-05-27 | 252 | 252 | 252 | 252 | 5,000 | 252 |
| 2004-05-26 | 253 | 253 | 252 | 252 | 9,000 | 252 |
| 2004-05-25 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2004-05-24 | 248 | 249 | 248 | 248 | 8,000 | 248 |
| 2004-05-21 | 245 | 248 | 243 | 248 | 8,000 | 248 |
| 2004-05-20 | 247 | 247 | 245 | 245 | 11,000 | 245 |
| 2004-05-19 | 240 | 246 | 240 | 244 | 9,000 | 244 |
| 2004-05-18 | 234 | 242 | 230 | 242 | 16,000 | 242 |
| 2004-05-17 | 243 | 243 | 234 | 234 | 16,000 | 234 |
| 2004-05-14 | 246 | 246 | 244 | 244 | 3,000 | 244 |
| 2004-05-13 | 250 | 250 | 247 | 247 | 6,000 | 247 |
| 2004-05-12 | 241 | 247 | 239 | 247 | 21,000 | 247 |
| 2004-05-11 | 249 | 249 | 231 | 239 | 54,000 | 239 |
| 2004-05-10 | 260 | 260 | 248 | 257 | 32,000 | 257 |
| 2004-05-07 | 262 | 264 | 261 | 264 | 16,000 | 264 |
| 2004-05-06 | 274 | 274 | 261 | 261 | 17,000 | 261 |
| 2004-04-30 | 271 | 271 | 260 | 271 | 57,000 | 271 |
| 2004-04-28 | 270 | 280 | 270 | 276 | 13,000 | 276 |
| 2004-04-27 | 266 | 270 | 266 | 270 | 40,000 | 270 |
| 2004-04-26 | 272 | 272 | 262 | 266 | 62,000 | 266 |
| 2004-04-23 | 290 | 292 | 280 | 280 | 281,000 | 280 |
| 2004-04-22 | 273 | 290 | 272 | 285 | 158,000 | 285 |
| 2004-04-21 | 271 | 272 | 271 | 271 | 10,000 | 271 |
| 2004-04-20 | 271 | 271 | 270 | 270 | 9,000 | 270 |
| 2004-04-19 | 271 | 271 | 270 | 271 | 20,000 | 271 |
| 2004-04-16 | 272 | 274 | 269 | 274 | 20,000 | 274 |
| 2004-04-15 | 272 | 273 | 269 | 269 | 22,000 | 269 |
| 2004-04-14 | 268 | 272 | 268 | 270 | 21,000 | 270 |
| 2004-04-13 | 269 | 270 | 268 | 270 | 21,000 | 270 |
| 2004-04-12 | 272 | 272 | 265 | 268 | 20,000 | 268 |
| 2004-04-09 | 261 | 267 | 261 | 262 | 16,000 | 262 |
| 2004-04-08 | 269 | 270 | 266 | 270 | 24,000 | 270 |
| 2004-04-07 | 268 | 271 | 268 | 270 | 27,000 | 270 |
| 2004-04-06 | 270 | 271 | 266 | 268 | 25,000 | 268 |
| 2004-04-05 | 273 | 274 | 270 | 273 | 11,000 | 273 |
| 2004-04-02 | 272 | 272 | 270 | 270 | 33,000 | 270 |
| 2004-04-01 | 269 | 270 | 265 | 270 | 47,000 | 270 |
| 2004-03-31 | 270 | 270 | 262 | 267 | 31,000 | 267 |
| 2004-03-30 | 272 | 274 | 269 | 269 | 31,000 | 269 |
| 2004-03-29 | 272 | 272 | 272 | 272 | 7,000 | 272 |
| 2004-03-26 | 275 | 275 | 266 | 270 | 29,000 | 270 |
| 2004-03-25 | 282 | 283 | 278 | 280 | 39,000 | 280 |
| 2004-03-24 | 271 | 280 | 271 | 280 | 45,000 | 280 |
| 2004-03-23 | 271 | 271 | 270 | 270 | 32,000 | 270 |
| 2004-03-22 | 271 | 276 | 271 | 276 | 28,000 | 276 |
| 2004-03-19 | 275 | 275 | 272 | 273 | 11,000 | 273 |
| 2004-03-18 | 274 | 276 | 273 | 275 | 28,000 | 275 |
| 2004-03-17 | 276 | 277 | 271 | 271 | 41,000 | 271 |
| 2004-03-16 | 275 | 279 | 275 | 275 | 35,000 | 275 |
| 2004-03-15 | 280 | 280 | 277 | 277 | 45,000 | 277 |
| 2004-03-12 | 276 | 276 | 271 | 275 | 34,000 | 275 |
| 2004-03-11 | 274 | 276 | 272 | 276 | 64,000 | 276 |
| 2004-03-10 | 277 | 280 | 272 | 276 | 116,000 | 276 |
| 2004-03-09 | 276 | 286 | 271 | 276 | 217,000 | 276 |
| 2004-03-08 | 256 | 272 | 256 | 272 | 95,000 | 272 |
| 2004-03-05 | 250 | 255 | 249 | 255 | 47,000 | 255 |
| 2004-03-04 | 248 | 252 | 248 | 251 | 37,000 | 251 |
| 2004-03-03 | 246 | 247 | 246 | 246 | 12,000 | 246 |
| 2004-03-02 | 247 | 247 | 246 | 247 | 29,000 | 247 |
| 2004-03-01 | 246 | 247 | 244 | 246 | 21,000 | 246 |
| 2004-02-27 | 247 | 247 | 243 | 246 | 38,000 | 246 |
| 2004-02-26 | 243 | 247 | 242 | 247 | 26,000 | 247 |
| 2004-02-25 | 241 | 244 | 241 | 242 | 13,000 | 242 |
| 2004-02-24 | 243 | 244 | 241 | 241 | 20,000 | 241 |
| 2004-02-23 | 243 | 243 | 240 | 243 | 19,000 | 243 |
| 2004-02-20 | 242 | 242 | 239 | 239 | 30,000 | 239 |
| 2004-02-19 | 242 | 243 | 240 | 241 | 25,000 | 241 |
| 2004-02-18 | 238 | 242 | 237 | 242 | 35,000 | 242 |
| 2004-02-17 | 235 | 237 | 234 | 237 | 36,000 | 237 |
| 2004-02-16 | 234 | 234 | 234 | 234 | 9,000 | 234 |
| 2004-02-13 | 235 | 236 | 233 | 233 | 20,000 | 233 |
| 2004-02-12 | 237 | 237 | 233 | 235 | 24,000 | 235 |
| 2004-02-10 | 237 | 237 | 233 | 234 | 46,000 | 234 |
| 2004-02-09 | 236 | 239 | 233 | 239 | 45,000 | 239 |
| 2004-02-06 | 233 | 235 | 231 | 235 | 40,000 | 235 |
| 2004-02-05 | 234 | 234 | 233 | 233 | 33,000 | 233 |
| 2004-02-04 | 235 | 236 | 234 | 234 | 32,000 | 234 |
| 2004-02-03 | 238 | 240 | 233 | 239 | 57,000 | 239 |
| 2004-02-02 | 236 | 240 | 233 | 238 | 97,000 | 238 |
| 2004-01-30 | 235 | 236 | 232 | 236 | 118,000 | 236 |
| 2004-01-29 | 240 | 240 | 234 | 234 | 18,000 | 234 |
| 2004-01-28 | 244 | 244 | 240 | 241 | 16,000 | 241 |
| 2004-01-27 | 242 | 243 | 241 | 243 | 12,000 | 243 |
| 2004-01-26 | 243 | 247 | 240 | 240 | 27,000 | 240 |
| 2004-01-23 | 240 | 243 | 240 | 243 | 29,000 | 243 |
| 2004-01-22 | 236 | 243 | 236 | 240 | 79,000 | 240 |
| 2004-01-21 | 240 | 240 | 235 | 235 | 42,000 | 235 |
| 2004-01-20 | 245 | 245 | 240 | 240 | 31,000 | 240 |
| 2004-01-19 | 237 | 245 | 237 | 245 | 12,000 | 245 |
| 2004-01-16 | 245 | 245 | 237 | 237 | 20,000 | 237 |
| 2004-01-15 | 240 | 240 | 236 | 240 | 14,000 | 240 |
| 2004-01-14 | 235 | 240 | 234 | 240 | 12,000 | 240 |
| 2004-01-13 | 234 | 242 | 234 | 236 | 36,000 | 236 |
| 2004-01-09 | 247 | 247 | 238 | 238 | 24,000 | 238 |
| 2004-01-08 | 243 | 254 | 243 | 247 | 56,000 | 247 |
| 2004-01-07 | 235 | 247 | 235 | 246 | 56,000 | 246 |
| 2004-01-06 | 235 | 235 | 231 | 231 | 23,000 | 231 |
| 2004-01-05 | 230 | 234 | 229 | 234 | 17,000 | 234 |
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
