5986 モリテック スチール(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 513 | 517 | 512 | 512 | 15,000 | 512 |
| 2005-12-29 | 512 | 513 | 506 | 512 | 39,000 | 512 |
| 2005-12-28 | 515 | 515 | 510 | 515 | 16,000 | 515 |
| 2005-12-27 | 517 | 517 | 511 | 512 | 39,000 | 512 |
| 2005-12-26 | 505 | 515 | 501 | 511 | 95,000 | 511 |
| 2005-12-22 | 515 | 515 | 499 | 500 | 88,000 | 500 |
| 2005-12-21 | 496 | 507 | 488 | 500 | 145,000 | 500 |
| 2005-12-20 | 510 | 510 | 496 | 497 | 82,000 | 497 |
| 2005-12-19 | 532 | 532 | 489 | 518 | 141,000 | 518 |
| 2005-12-16 | 529 | 533 | 524 | 530 | 35,000 | 530 |
| 2005-12-15 | 534 | 534 | 526 | 529 | 60,000 | 529 |
| 2005-12-14 | 546 | 549 | 532 | 538 | 88,000 | 538 |
| 2005-12-13 | 557 | 557 | 540 | 544 | 70,000 | 544 |
| 2005-12-12 | 537 | 555 | 537 | 549 | 139,000 | 549 |
| 2005-12-09 | 540 | 545 | 529 | 529 | 189,000 | 529 |
| 2005-12-08 | 559 | 561 | 540 | 548 | 168,000 | 548 |
| 2005-12-07 | 554 | 558 | 542 | 558 | 207,000 | 558 |
| 2005-12-06 | 566 | 567 | 552 | 561 | 237,000 | 561 |
| 2005-12-05 | 569 | 570 | 561 | 568 | 102,000 | 568 |
| 2005-12-02 | 568 | 574 | 558 | 574 | 116,000 | 574 |
| 2005-12-01 | 575 | 579 | 559 | 567 | 269,000 | 567 |
| 2005-11-30 | 587 | 593 | 575 | 581 | 638,000 | 581 |
| 2005-11-29 | 569 | 586 | 556 | 586 | 802,000 | 586 |
| 2005-11-28 | 528 | 571 | 525 | 568 | 640,000 | 568 |
| 2005-11-25 | 560 | 560 | 521 | 523 | 616,000 | 523 |
| 2005-11-24 | 557 | 568 | 545 | 562 | 724,000 | 562 |
| 2005-11-22 | 527 | 562 | 527 | 558 | 1,552,000 | 558 |
| 2005-11-21 | 488 | 525 | 488 | 525 | 586,000 | 525 |
| 2005-11-18 | 469 | 493 | 468 | 493 | 133,000 | 493 |
| 2005-11-17 | 469 | 476 | 468 | 476 | 42,000 | 476 |
| 2005-11-16 | 467 | 488 | 462 | 484 | 77,000 | 484 |
| 2005-11-15 | 470 | 477 | 466 | 471 | 9,000 | 471 |
| 2005-11-14 | 480 | 484 | 470 | 470 | 76,000 | 470 |
| 2005-11-11 | 475 | 483 | 470 | 481 | 65,000 | 481 |
| 2005-11-10 | 459 | 482 | 458 | 482 | 103,000 | 482 |
| 2005-11-09 | 461 | 461 | 451 | 459 | 30,000 | 459 |
| 2005-11-08 | 480 | 480 | 461 | 468 | 30,000 | 468 |
| 2005-11-07 | 455 | 484 | 448 | 470 | 90,000 | 470 |
| 2005-11-04 | 453 | 455 | 450 | 455 | 42,000 | 455 |
| 2005-11-02 | 470 | 470 | 458 | 459 | 31,000 | 459 |
| 2005-11-01 | 468 | 476 | 461 | 470 | 19,000 | 470 |
| 2005-10-31 | 455 | 469 | 452 | 469 | 48,000 | 469 |
| 2005-10-28 | 436 | 450 | 435 | 442 | 38,000 | 442 |
| 2005-10-27 | 456 | 456 | 435 | 435 | 83,000 | 435 |
| 2005-10-26 | 463 | 463 | 440 | 448 | 70,000 | 448 |
| 2005-10-25 | 472 | 472 | 459 | 463 | 12,000 | 463 |
| 2005-10-24 | 465 | 475 | 455 | 466 | 101,000 | 466 |
| 2005-10-21 | 487 | 493 | 473 | 473 | 77,000 | 473 |
| 2005-10-20 | 497 | 497 | 497 | 497 | 6,000 | 497 |
| 2005-10-19 | 489 | 496 | 472 | 487 | 66,000 | 487 |
| 2005-10-18 | 495 | 508 | 493 | 499 | 23,000 | 499 |
| 2005-10-17 | 524 | 530 | 498 | 503 | 112,000 | 503 |
| 2005-10-14 | 492 | 520 | 485 | 516 | 133,000 | 516 |
| 2005-10-13 | 482 | 495 | 480 | 488 | 29,000 | 488 |
| 2005-10-12 | 490 | 510 | 479 | 490 | 104,000 | 490 |
| 2005-10-11 | 463 | 490 | 463 | 490 | 65,000 | 490 |
| 2005-10-07 | 466 | 470 | 461 | 470 | 76,000 | 470 |
| 2005-10-06 | 480 | 480 | 467 | 475 | 72,000 | 475 |
| 2005-10-05 | 475 | 490 | 469 | 488 | 89,000 | 488 |
| 2005-10-04 | 490 | 490 | 478 | 480 | 28,000 | 480 |
| 2005-10-03 | 487 | 495 | 482 | 488 | 60,000 | 488 |
| 2005-09-30 | 466 | 487 | 450 | 487 | 105,000 | 487 |
| 2005-09-29 | 483 | 490 | 465 | 465 | 106,000 | 465 |
| 2005-09-28 | 492 | 496 | 480 | 495 | 94,000 | 495 |
| 2005-09-27 | 495 | 500 | 490 | 497 | 57,000 | 497 |
| 2005-09-26 | 504 | 514 | 497 | 500 | 204,000 | 500 |
| 2005-09-22 | 476 | 505 | 459 | 504 | 256,000 | 504 |
| 2005-09-21 | 473 | 483 | 465 | 480 | 159,000 | 480 |
| 2005-09-20 | 478 | 510 | 470 | 480 | 532,000 | 480 |
| 2005-09-16 | 448 | 468 | 440 | 468 | 311,000 | 468 |
| 2005-09-15 | 430 | 455 | 421 | 450 | 481,000 | 450 |
| 2005-09-14 | 377 | 445 | 375 | 430 | 870,000 | 430 |
| 2005-09-13 | 375 | 378 | 374 | 375 | 27,000 | 375 |
| 2005-09-12 | 374 | 374 | 366 | 370 | 32,000 | 370 |
| 2005-09-09 | 365 | 365 | 362 | 365 | 8,000 | 365 |
| 2005-09-08 | 364 | 369 | 364 | 365 | 6,000 | 365 |
| 2005-09-07 | 366 | 368 | 363 | 367 | 16,000 | 367 |
| 2005-09-06 | 370 | 372 | 366 | 366 | 22,000 | 366 |
| 2005-09-05 | 362 | 367 | 362 | 366 | 13,000 | 366 |
| 2005-09-02 | 367 | 367 | 365 | 366 | 14,000 | 366 |
| 2005-09-01 | 358 | 367 | 358 | 365 | 26,000 | 365 |
| 2005-08-31 | 360 | 362 | 355 | 361 | 37,000 | 361 |
| 2005-08-30 | 361 | 362 | 357 | 362 | 17,000 | 362 |
| 2005-08-29 | 359 | 366 | 359 | 361 | 9,000 | 361 |
| 2005-08-26 | 368 | 369 | 363 | 365 | 18,000 | 365 |
| 2005-08-25 | 378 | 378 | 368 | 368 | 25,000 | 368 |
| 2005-08-24 | 381 | 382 | 372 | 372 | 58,000 | 372 |
| 2005-08-23 | 378 | 383 | 378 | 380 | 69,000 | 380 |
| 2005-08-22 | 383 | 386 | 380 | 386 | 79,000 | 386 |
| 2005-08-19 | 381 | 393 | 380 | 382 | 193,000 | 382 |
| 2005-08-18 | 365 | 387 | 364 | 381 | 264,000 | 381 |
| 2005-08-17 | 355 | 363 | 355 | 361 | 106,000 | 361 |
| 2005-08-16 | 353 | 355 | 350 | 351 | 32,000 | 351 |
| 2005-08-15 | 358 | 358 | 352 | 353 | 13,000 | 353 |
| 2005-08-12 | 355 | 358 | 350 | 353 | 35,000 | 353 |
| 2005-08-11 | 347 | 357 | 344 | 356 | 50,000 | 356 |
| 2005-08-10 | 338 | 346 | 337 | 341 | 30,000 | 341 |
| 2005-08-09 | 337 | 337 | 332 | 335 | 14,000 | 335 |
| 2005-08-08 | 329 | 330 | 319 | 324 | 50,000 | 324 |
| 2005-08-05 | 337 | 342 | 332 | 332 | 39,000 | 332 |
| 2005-08-04 | 338 | 349 | 331 | 346 | 87,000 | 346 |
| 2005-08-03 | 350 | 350 | 340 | 341 | 44,000 | 341 |
| 2005-08-02 | 358 | 358 | 348 | 350 | 53,000 | 350 |
| 2005-08-01 | 364 | 364 | 357 | 358 | 39,000 | 358 |
| 2005-07-29 | 360 | 365 | 360 | 360 | 66,000 | 360 |
| 2005-07-28 | 352 | 359 | 352 | 355 | 82,000 | 355 |
| 2005-07-27 | 348 | 349 | 330 | 344 | 81,000 | 344 |
| 2005-07-26 | 352 | 354 | 350 | 350 | 41,000 | 350 |
| 2005-07-25 | 361 | 361 | 352 | 352 | 30,000 | 352 |
| 2005-07-22 | 361 | 363 | 352 | 355 | 46,000 | 355 |
| 2005-07-21 | 363 | 365 | 360 | 360 | 30,000 | 360 |
| 2005-07-20 | 371 | 371 | 355 | 362 | 48,000 | 362 |
| 2005-07-19 | 380 | 380 | 371 | 371 | 55,000 | 371 |
| 2005-07-15 | 371 | 375 | 366 | 373 | 70,000 | 373 |
| 2005-07-14 | 378 | 384 | 376 | 376 | 127,000 | 376 |
| 2005-07-13 | 365 | 380 | 365 | 375 | 187,000 | 375 |
| 2005-07-12 | 357 | 365 | 352 | 360 | 100,000 | 360 |
| 2005-07-11 | 362 | 370 | 351 | 356 | 147,000 | 356 |
| 2005-07-08 | 383 | 390 | 362 | 363 | 389,000 | 363 |
| 2005-07-07 | 355 | 373 | 354 | 373 | 431,000 | 373 |
| 2005-07-06 | 340 | 360 | 340 | 352 | 260,000 | 352 |
| 2005-07-05 | 321 | 338 | 321 | 330 | 83,000 | 330 |
| 2005-07-04 | 319 | 320 | 312 | 320 | 36,000 | 320 |
| 2005-07-01 | 313 | 313 | 307 | 310 | 7,000 | 310 |
| 2005-06-30 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2005-06-29 | 312 | 312 | 310 | 310 | 6,000 | 310 |
| 2005-06-28 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2005-06-27 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2005-06-24 | 314 | 314 | 310 | 310 | 11,000 | 310 |
| 2005-06-23 | 313 | 313 | 311 | 311 | 17,000 | 311 |
| 2005-06-22 | 311 | 313 | 310 | 313 | 10,000 | 313 |
| 2005-06-21 | 315 | 315 | 310 | 310 | 8,000 | 310 |
| 2005-06-20 | 307 | 317 | 307 | 317 | 25,000 | 317 |
| 2005-06-17 | 307 | 307 | 303 | 305 | 12,000 | 305 |
| 2005-06-16 | 300 | 304 | 300 | 301 | 19,000 | 301 |
| 2005-06-15 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-06-14 | 307 | 307 | 300 | 300 | 9,000 | 300 |
| 2005-06-13 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2005-06-10 | 300 | 301 | 300 | 300 | 5,000 | 300 |
| 2005-06-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-06-08 | 300 | 300 | 298 | 298 | 3,000 | 298 |
| 2005-06-07 | 302 | 305 | 302 | 305 | 2,000 | 305 |
| 2005-06-06 | 299 | 302 | 299 | 301 | 6,000 | 301 |
| 2005-06-03 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2005-06-01 | 303 | 304 | 303 | 303 | 7,000 | 303 |
| 2005-05-31 | 306 | 306 | 306 | 306 | 5,000 | 306 |
| 2005-05-30 | 298 | 300 | 296 | 300 | 10,000 | 300 |
| 2005-05-27 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2005-05-25 | 311 | 311 | 299 | 299 | 12,000 | 299 |
| 2005-05-24 | 299 | 311 | 299 | 311 | 16,000 | 311 |
| 2005-05-23 | 311 | 311 | 300 | 309 | 10,000 | 309 |
| 2005-05-20 | 305 | 309 | 305 | 309 | 8,000 | 309 |
| 2005-05-19 | 301 | 305 | 300 | 305 | 9,000 | 305 |
| 2005-05-18 | 300 | 300 | 298 | 298 | 9,000 | 298 |
| 2005-05-17 | 308 | 310 | 301 | 301 | 18,000 | 301 |
| 2005-05-16 | 308 | 309 | 301 | 301 | 26,000 | 301 |
| 2005-05-13 | 305 | 309 | 305 | 305 | 9,000 | 305 |
| 2005-05-12 | 305 | 305 | 302 | 302 | 5,000 | 302 |
| 2005-05-11 | 313 | 313 | 305 | 305 | 5,000 | 305 |
| 2005-05-10 | 311 | 313 | 311 | 313 | 2,000 | 313 |
| 2005-05-09 | 310 | 310 | 308 | 308 | 14,000 | 308 |
| 2005-05-06 | 308 | 308 | 307 | 308 | 7,000 | 308 |
| 2005-05-02 | 308 | 309 | 308 | 309 | 8,000 | 309 |
| 2005-04-28 | 305 | 314 | 303 | 308 | 28,000 | 308 |
| 2005-04-27 | 299 | 304 | 299 | 304 | 8,000 | 304 |
| 2005-04-25 | 305 | 305 | 295 | 295 | 9,000 | 295 |
| 2005-04-22 | 307 | 307 | 296 | 296 | 7,000 | 296 |
| 2005-04-21 | 290 | 290 | 286 | 286 | 2,000 | 286 |
| 2005-04-20 | 297 | 297 | 292 | 292 | 6,000 | 292 |
| 2005-04-19 | 282 | 285 | 282 | 285 | 10,000 | 285 |
| 2005-04-18 | 290 | 291 | 282 | 285 | 32,000 | 285 |
| 2005-04-15 | 295 | 298 | 292 | 292 | 14,000 | 292 |
| 2005-04-14 | 307 | 307 | 298 | 298 | 7,000 | 298 |
| 2005-04-13 | 315 | 315 | 310 | 310 | 9,000 | 310 |
| 2005-04-12 | 315 | 316 | 310 | 316 | 8,000 | 316 |
| 2005-04-11 | 319 | 319 | 316 | 317 | 10,000 | 317 |
| 2005-04-08 | 314 | 320 | 310 | 317 | 31,000 | 317 |
| 2005-04-07 | 305 | 309 | 304 | 309 | 9,000 | 309 |
| 2005-04-06 | 307 | 308 | 305 | 305 | 22,000 | 305 |
| 2005-04-05 | 300 | 305 | 300 | 303 | 16,000 | 303 |
| 2005-04-04 | 297 | 300 | 295 | 300 | 11,000 | 300 |
| 2005-04-01 | 300 | 303 | 300 | 302 | 10,000 | 302 |
| 2005-03-31 | 309 | 309 | 305 | 305 | 11,000 | 305 |
| 2005-03-30 | 302 | 305 | 302 | 305 | 22,000 | 305 |
| 2005-03-29 | 318 | 318 | 305 | 305 | 34,000 | 305 |
| 2005-03-28 | 315 | 318 | 303 | 315 | 33,000 | 315 |
| 2005-03-25 | 343 | 343 | 330 | 330 | 38,000 | 330 |
| 2005-03-24 | 346 | 346 | 337 | 344 | 13,000 | 344 |
| 2005-03-23 | 349 | 350 | 341 | 346 | 28,000 | 346 |
| 2005-03-22 | 337 | 345 | 337 | 344 | 13,000 | 344 |
| 2005-03-18 | 339 | 339 | 330 | 332 | 35,000 | 332 |
| 2005-03-17 | 340 | 340 | 339 | 339 | 9,000 | 339 |
| 2005-03-16 | 342 | 343 | 340 | 342 | 49,000 | 342 |
| 2005-03-15 | 331 | 344 | 331 | 344 | 112,000 | 344 |
| 2005-03-14 | 328 | 330 | 327 | 330 | 57,000 | 330 |
| 2005-03-11 | 325 | 327 | 320 | 325 | 74,000 | 325 |
| 2005-03-10 | 322 | 327 | 322 | 326 | 10,000 | 326 |
| 2005-03-09 | 325 | 325 | 320 | 325 | 15,000 | 325 |
| 2005-03-08 | 324 | 326 | 321 | 326 | 33,000 | 326 |
| 2005-03-07 | 325 | 326 | 323 | 324 | 25,000 | 324 |
| 2005-03-04 | 325 | 325 | 320 | 325 | 17,000 | 325 |
| 2005-03-03 | 325 | 328 | 320 | 325 | 45,000 | 325 |
| 2005-03-02 | 319 | 325 | 319 | 322 | 35,000 | 322 |
| 2005-03-01 | 322 | 325 | 318 | 320 | 21,000 | 320 |
| 2005-02-28 | 322 | 325 | 319 | 321 | 46,000 | 321 |
| 2005-02-25 | 319 | 319 | 313 | 315 | 52,000 | 315 |
| 2005-02-24 | 316 | 323 | 315 | 316 | 55,000 | 316 |
| 2005-02-23 | 310 | 315 | 307 | 313 | 64,000 | 313 |
| 2005-02-22 | 303 | 310 | 303 | 310 | 32,000 | 310 |
| 2005-02-21 | 302 | 305 | 302 | 302 | 28,000 | 302 |
| 2005-02-18 | 300 | 302 | 297 | 302 | 20,000 | 302 |
| 2005-02-17 | 296 | 300 | 293 | 300 | 30,000 | 300 |
| 2005-02-16 | 310 | 313 | 302 | 308 | 37,000 | 308 |
| 2005-02-15 | 310 | 324 | 310 | 313 | 84,000 | 313 |
| 2005-02-14 | 306 | 310 | 304 | 310 | 54,000 | 310 |
| 2005-02-10 | 306 | 306 | 303 | 304 | 52,000 | 304 |
| 2005-02-09 | 301 | 307 | 300 | 306 | 93,000 | 306 |
| 2005-02-08 | 292 | 298 | 291 | 297 | 91,000 | 297 |
| 2005-02-07 | 287 | 292 | 287 | 290 | 82,000 | 290 |
| 2005-02-04 | 283 | 285 | 281 | 284 | 38,000 | 284 |
| 2005-02-03 | 280 | 284 | 279 | 283 | 25,000 | 283 |
| 2005-02-02 | 280 | 280 | 276 | 276 | 15,000 | 276 |
| 2005-02-01 | 283 | 283 | 280 | 280 | 20,000 | 280 |
| 2005-01-31 | 282 | 284 | 281 | 282 | 13,000 | 282 |
| 2005-01-28 | 285 | 285 | 281 | 282 | 34,000 | 282 |
| 2005-01-27 | 280 | 287 | 279 | 284 | 58,000 | 284 |
| 2005-01-26 | 280 | 280 | 277 | 277 | 11,000 | 277 |
| 2005-01-25 | 279 | 281 | 277 | 281 | 27,000 | 281 |
| 2005-01-24 | 280 | 280 | 277 | 277 | 35,000 | 277 |
| 2005-01-21 | 270 | 283 | 270 | 282 | 51,000 | 282 |
| 2005-01-20 | 274 | 274 | 272 | 272 | 13,000 | 272 |
| 2005-01-19 | 274 | 278 | 274 | 274 | 8,000 | 274 |
| 2005-01-18 | 275 | 276 | 274 | 274 | 28,000 | 274 |
| 2005-01-17 | 275 | 278 | 273 | 276 | 32,000 | 276 |
| 2005-01-14 | 272 | 273 | 271 | 272 | 13,000 | 272 |
| 2005-01-13 | 274 | 275 | 271 | 274 | 10,000 | 274 |
| 2005-01-12 | 269 | 276 | 269 | 270 | 50,000 | 270 |
| 2005-01-11 | 267 | 274 | 266 | 269 | 36,000 | 269 |
| 2005-01-07 | 267 | 269 | 266 | 267 | 27,000 | 267 |
| 2005-01-06 | 260 | 268 | 257 | 266 | 45,000 | 266 |
| 2005-01-05 | 261 | 261 | 257 | 260 | 30,000 | 260 |
| 2005-01-04 | 261 | 262 | 261 | 262 | 11,000 | 262 |
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