5986 モリテック スチール(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 408 | 416 | 405 | 412 | 37,000 | 412 |
| 2006-12-28 | 414 | 414 | 409 | 410 | 43,000 | 410 |
| 2006-12-27 | 409 | 416 | 409 | 415 | 75,000 | 415 |
| 2006-12-26 | 392 | 409 | 387 | 409 | 52,000 | 409 |
| 2006-12-25 | 395 | 395 | 388 | 390 | 28,000 | 390 |
| 2006-12-22 | 397 | 398 | 387 | 394 | 48,000 | 394 |
| 2006-12-21 | 388 | 398 | 385 | 398 | 51,000 | 398 |
| 2006-12-20 | 380 | 388 | 379 | 388 | 49,000 | 388 |
| 2006-12-19 | 383 | 387 | 380 | 381 | 80,000 | 381 |
| 2006-12-18 | 374 | 384 | 374 | 378 | 67,000 | 378 |
| 2006-12-15 | 371 | 377 | 371 | 376 | 57,000 | 376 |
| 2006-12-14 | 371 | 371 | 368 | 371 | 14,000 | 371 |
| 2006-12-13 | 370 | 370 | 365 | 370 | 10,000 | 370 |
| 2006-12-12 | 371 | 371 | 368 | 368 | 17,000 | 368 |
| 2006-12-11 | 371 | 371 | 368 | 368 | 7,000 | 368 |
| 2006-12-08 | 370 | 370 | 365 | 365 | 15,000 | 365 |
| 2006-12-07 | 368 | 368 | 368 | 368 | 7,000 | 368 |
| 2006-12-06 | 370 | 370 | 367 | 368 | 23,000 | 368 |
| 2006-12-05 | 370 | 371 | 370 | 371 | 5,000 | 371 |
| 2006-12-04 | 371 | 372 | 364 | 372 | 28,000 | 372 |
| 2006-12-01 | 356 | 362 | 356 | 361 | 12,000 | 361 |
| 2006-11-30 | 356 | 359 | 356 | 356 | 19,000 | 356 |
| 2006-11-29 | 350 | 355 | 350 | 355 | 28,000 | 355 |
| 2006-11-28 | 346 | 348 | 340 | 347 | 31,000 | 347 |
| 2006-11-27 | 352 | 353 | 349 | 353 | 11,000 | 353 |
| 2006-11-24 | 353 | 353 | 346 | 352 | 11,000 | 352 |
| 2006-11-22 | 340 | 350 | 340 | 350 | 17,000 | 350 |
| 2006-11-21 | 340 | 349 | 334 | 340 | 30,000 | 340 |
| 2006-11-20 | 355 | 355 | 350 | 350 | 7,000 | 350 |
| 2006-11-16 | 352 | 360 | 351 | 351 | 29,000 | 351 |
| 2006-11-15 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2006-11-14 | 356 | 360 | 356 | 358 | 10,000 | 358 |
| 2006-11-13 | 356 | 362 | 356 | 359 | 10,000 | 359 |
| 2006-11-09 | 372 | 372 | 363 | 363 | 13,000 | 363 |
| 2006-11-08 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2006-11-07 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2006-11-06 | 377 | 377 | 370 | 370 | 3,000 | 370 |
| 2006-11-02 | 370 | 374 | 370 | 372 | 12,000 | 372 |
| 2006-11-01 | 373 | 373 | 371 | 371 | 4,000 | 371 |
| 2006-10-31 | 379 | 379 | 373 | 373 | 8,000 | 373 |
| 2006-10-30 | 380 | 380 | 372 | 372 | 6,000 | 372 |
| 2006-10-27 | 381 | 381 | 377 | 377 | 4,000 | 377 |
| 2006-10-26 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 2006-10-25 | 386 | 387 | 386 | 386 | 10,000 | 386 |
| 2006-10-24 | 385 | 386 | 385 | 385 | 18,000 | 385 |
| 2006-10-23 | 368 | 380 | 368 | 380 | 23,000 | 380 |
| 2006-10-20 | 368 | 378 | 368 | 378 | 7,000 | 378 |
| 2006-10-19 | 368 | 371 | 367 | 368 | 12,000 | 368 |
| 2006-10-18 | 360 | 369 | 357 | 369 | 8,000 | 369 |
| 2006-10-17 | 356 | 363 | 356 | 360 | 12,000 | 360 |
| 2006-10-16 | 357 | 358 | 354 | 354 | 14,000 | 354 |
| 2006-10-13 | 355 | 355 | 353 | 353 | 12,000 | 353 |
| 2006-10-12 | 357 | 357 | 353 | 354 | 14,000 | 354 |
| 2006-10-11 | 358 | 358 | 358 | 358 | 6,000 | 358 |
| 2006-10-10 | 357 | 360 | 357 | 358 | 18,000 | 358 |
| 2006-10-06 | 368 | 368 | 366 | 366 | 7,000 | 366 |
| 2006-10-05 | 368 | 369 | 368 | 369 | 7,000 | 369 |
| 2006-10-04 | 369 | 369 | 367 | 367 | 8,000 | 367 |
| 2006-10-03 | 370 | 371 | 369 | 370 | 11,000 | 370 |
| 2006-10-02 | 368 | 375 | 368 | 375 | 8,000 | 375 |
| 2006-09-29 | 379 | 379 | 375 | 377 | 9,000 | 377 |
| 2006-09-28 | 375 | 375 | 370 | 370 | 5,000 | 370 |
| 2006-09-27 | 359 | 375 | 358 | 373 | 6,000 | 373 |
| 2006-09-26 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2006-09-25 | 368 | 368 | 368 | 368 | 5,000 | 368 |
| 2006-09-22 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2006-09-21 | 364 | 364 | 362 | 362 | 6,000 | 362 |
| 2006-09-20 | 370 | 370 | 360 | 360 | 14,000 | 360 |
| 2006-09-19 | 369 | 370 | 369 | 370 | 3,000 | 370 |
| 2006-09-15 | 372 | 372 | 369 | 369 | 12,000 | 369 |
| 2006-09-14 | 377 | 377 | 376 | 377 | 17,000 | 377 |
| 2006-09-13 | 376 | 378 | 376 | 377 | 11,000 | 377 |
| 2006-09-12 | 381 | 381 | 379 | 380 | 8,000 | 380 |
| 2006-09-11 | 384 | 384 | 380 | 381 | 8,000 | 381 |
| 2006-09-08 | 383 | 385 | 382 | 384 | 19,000 | 384 |
| 2006-09-07 | 384 | 387 | 384 | 384 | 13,000 | 384 |
| 2006-09-06 | 384 | 386 | 383 | 386 | 21,000 | 386 |
| 2006-09-05 | 382 | 382 | 381 | 382 | 8,000 | 382 |
| 2006-09-04 | 378 | 380 | 378 | 380 | 19,000 | 380 |
| 2006-09-01 | 381 | 381 | 377 | 377 | 6,000 | 377 |
| 2006-08-31 | 381 | 382 | 381 | 381 | 8,000 | 381 |
| 2006-08-30 | 383 | 383 | 381 | 381 | 5,000 | 381 |
| 2006-08-29 | 383 | 386 | 383 | 386 | 4,000 | 386 |
| 2006-08-28 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2006-08-25 | 386 | 386 | 381 | 381 | 9,000 | 381 |
| 2006-08-24 | 382 | 383 | 382 | 383 | 3,000 | 383 |
| 2006-08-23 | 384 | 384 | 381 | 382 | 12,000 | 382 |
| 2006-08-22 | 382 | 384 | 382 | 384 | 17,000 | 384 |
| 2006-08-21 | 378 | 380 | 378 | 380 | 34,000 | 380 |
| 2006-08-18 | 378 | 379 | 375 | 378 | 49,000 | 378 |
| 2006-08-17 | 381 | 381 | 375 | 378 | 27,000 | 378 |
| 2006-08-16 | 373 | 378 | 372 | 373 | 50,000 | 373 |
| 2006-08-15 | 370 | 373 | 370 | 373 | 12,000 | 373 |
| 2006-08-14 | 370 | 370 | 369 | 370 | 11,000 | 370 |
| 2006-08-11 | 373 | 373 | 371 | 371 | 5,000 | 371 |
| 2006-08-10 | 372 | 375 | 372 | 375 | 24,000 | 375 |
| 2006-08-09 | 368 | 370 | 366 | 370 | 10,000 | 370 |
| 2006-08-08 | 371 | 372 | 369 | 369 | 8,000 | 369 |
| 2006-08-07 | 376 | 376 | 370 | 370 | 16,000 | 370 |
| 2006-08-04 | 375 | 376 | 373 | 376 | 6,000 | 376 |
| 2006-08-03 | 375 | 375 | 373 | 375 | 7,000 | 375 |
| 2006-08-02 | 374 | 377 | 366 | 375 | 18,000 | 375 |
| 2006-08-01 | 381 | 381 | 375 | 379 | 16,000 | 379 |
| 2006-07-31 | 364 | 371 | 361 | 371 | 17,000 | 371 |
| 2006-07-28 | 345 | 350 | 345 | 350 | 13,000 | 350 |
| 2006-07-27 | 345 | 346 | 345 | 346 | 9,000 | 346 |
| 2006-07-26 | 356 | 360 | 344 | 350 | 52,000 | 350 |
| 2006-07-25 | 360 | 360 | 354 | 354 | 26,000 | 354 |
| 2006-07-24 | 360 | 360 | 358 | 358 | 6,000 | 358 |
| 2006-07-21 | 360 | 363 | 359 | 360 | 16,000 | 360 |
| 2006-07-20 | 370 | 370 | 360 | 365 | 9,000 | 365 |
| 2006-07-19 | 363 | 363 | 350 | 350 | 56,000 | 350 |
| 2006-07-18 | 372 | 372 | 363 | 363 | 20,000 | 363 |
| 2006-07-14 | 379 | 380 | 379 | 379 | 15,000 | 379 |
| 2006-07-13 | 389 | 390 | 383 | 390 | 16,000 | 390 |
| 2006-07-12 | 402 | 402 | 394 | 399 | 9,000 | 399 |
| 2006-07-11 | 400 | 403 | 398 | 403 | 12,000 | 403 |
| 2006-07-10 | 396 | 402 | 396 | 402 | 11,000 | 402 |
| 2006-07-07 | 402 | 402 | 401 | 402 | 10,000 | 402 |
| 2006-07-06 | 400 | 402 | 400 | 401 | 4,000 | 401 |
| 2006-07-05 | 400 | 401 | 400 | 401 | 19,000 | 401 |
| 2006-07-04 | 412 | 412 | 403 | 410 | 22,000 | 410 |
| 2006-07-03 | 414 | 414 | 412 | 412 | 10,000 | 412 |
| 2006-06-30 | 407 | 409 | 401 | 402 | 15,000 | 402 |
| 2006-06-29 | 400 | 403 | 396 | 402 | 13,000 | 402 |
| 2006-06-28 | 397 | 407 | 393 | 407 | 23,000 | 407 |
| 2006-06-27 | 400 | 400 | 398 | 400 | 4,000 | 400 |
| 2006-06-23 | 402 | 402 | 400 | 400 | 12,000 | 400 |
| 2006-06-22 | 395 | 398 | 391 | 398 | 14,000 | 398 |
| 2006-06-21 | 403 | 403 | 398 | 398 | 9,000 | 398 |
| 2006-06-20 | 404 | 404 | 398 | 398 | 18,000 | 398 |
| 2006-06-19 | 392 | 394 | 390 | 394 | 29,000 | 394 |
| 2006-06-16 | 390 | 399 | 388 | 391 | 22,000 | 391 |
| 2006-06-15 | 378 | 385 | 375 | 380 | 25,000 | 380 |
| 2006-06-14 | 364 | 364 | 361 | 364 | 19,000 | 364 |
| 2006-06-13 | 361 | 365 | 361 | 362 | 22,000 | 362 |
| 2006-06-12 | 357 | 361 | 357 | 361 | 11,000 | 361 |
| 2006-06-09 | 361 | 366 | 360 | 366 | 35,000 | 366 |
| 2006-06-08 | 367 | 369 | 361 | 369 | 33,000 | 369 |
| 2006-06-07 | 373 | 380 | 370 | 380 | 20,000 | 380 |
| 2006-06-06 | 375 | 380 | 373 | 378 | 10,000 | 378 |
| 2006-06-05 | 387 | 387 | 379 | 385 | 14,000 | 385 |
| 2006-06-02 | 379 | 388 | 366 | 388 | 37,000 | 388 |
| 2006-06-01 | 391 | 394 | 380 | 380 | 33,000 | 380 |
| 2006-05-31 | 400 | 400 | 385 | 396 | 41,000 | 396 |
| 2006-05-30 | 404 | 404 | 400 | 401 | 71,000 | 401 |
| 2006-05-29 | 408 | 411 | 408 | 411 | 30,000 | 411 |
| 2006-05-26 | 401 | 410 | 401 | 410 | 25,000 | 410 |
| 2006-05-25 | 405 | 410 | 400 | 401 | 59,000 | 401 |
| 2006-05-24 | 403 | 406 | 400 | 401 | 24,000 | 401 |
| 2006-05-23 | 405 | 410 | 402 | 403 | 19,000 | 403 |
| 2006-05-22 | 412 | 415 | 410 | 410 | 22,000 | 410 |
| 2006-05-19 | 408 | 423 | 400 | 409 | 60,000 | 409 |
| 2006-05-18 | 407 | 418 | 407 | 413 | 12,000 | 413 |
| 2006-05-17 | 426 | 426 | 413 | 416 | 14,000 | 416 |
| 2006-05-16 | 430 | 430 | 409 | 424 | 39,000 | 424 |
| 2006-05-15 | 422 | 433 | 418 | 422 | 58,000 | 422 |
| 2006-05-12 | 415 | 432 | 408 | 431 | 36,000 | 431 |
| 2006-05-11 | 426 | 426 | 421 | 421 | 9,000 | 421 |
| 2006-05-10 | 436 | 436 | 431 | 431 | 9,000 | 431 |
| 2006-05-09 | 436 | 436 | 436 | 436 | 5,000 | 436 |
| 2006-05-08 | 438 | 439 | 436 | 436 | 17,000 | 436 |
| 2006-05-02 | 433 | 437 | 431 | 436 | 15,000 | 436 |
| 2006-05-01 | 429 | 440 | 422 | 438 | 28,000 | 438 |
| 2006-04-28 | 430 | 430 | 423 | 428 | 19,000 | 428 |
| 2006-04-27 | 423 | 430 | 417 | 430 | 14,000 | 430 |
| 2006-04-26 | 415 | 425 | 415 | 421 | 10,000 | 421 |
| 2006-04-25 | 414 | 422 | 410 | 412 | 36,000 | 412 |
| 2006-04-24 | 417 | 417 | 402 | 402 | 58,000 | 402 |
| 2006-04-21 | 421 | 426 | 415 | 417 | 37,000 | 417 |
| 2006-04-20 | 432 | 432 | 420 | 421 | 40,000 | 421 |
| 2006-04-19 | 445 | 445 | 433 | 436 | 49,000 | 436 |
| 2006-04-18 | 445 | 449 | 441 | 444 | 13,000 | 444 |
| 2006-04-17 | 459 | 459 | 442 | 455 | 18,000 | 455 |
| 2006-04-14 | 458 | 458 | 454 | 455 | 9,000 | 455 |
| 2006-04-13 | 453 | 458 | 453 | 458 | 7,000 | 458 |
| 2006-04-12 | 453 | 454 | 453 | 453 | 5,000 | 453 |
| 2006-04-11 | 455 | 457 | 453 | 457 | 5,000 | 457 |
| 2006-04-10 | 461 | 468 | 454 | 459 | 18,000 | 459 |
| 2006-04-07 | 463 | 465 | 454 | 455 | 28,000 | 455 |
| 2006-04-06 | 462 | 467 | 461 | 463 | 18,000 | 463 |
| 2006-04-05 | 468 | 470 | 460 | 465 | 20,000 | 465 |
| 2006-04-04 | 467 | 467 | 461 | 461 | 11,000 | 461 |
| 2006-04-03 | 469 | 470 | 455 | 469 | 15,000 | 469 |
| 2006-03-31 | 475 | 475 | 465 | 469 | 23,000 | 469 |
| 2006-03-30 | 473 | 475 | 473 | 475 | 26,000 | 475 |
| 2006-03-29 | 473 | 473 | 467 | 473 | 15,000 | 473 |
| 2006-03-28 | 471 | 477 | 463 | 477 | 23,000 | 477 |
| 2006-03-27 | 480 | 480 | 473 | 479 | 78,000 | 479 |
| 2006-03-24 | 466 | 470 | 460 | 470 | 59,000 | 470 |
| 2006-03-23 | 468 | 468 | 451 | 465 | 54,000 | 465 |
| 2006-03-22 | 453 | 468 | 450 | 460 | 102,000 | 460 |
| 2006-03-20 | 445 | 445 | 440 | 444 | 29,000 | 444 |
| 2006-03-17 | 435 | 438 | 430 | 438 | 11,000 | 438 |
| 2006-03-16 | 442 | 442 | 433 | 433 | 15,000 | 433 |
| 2006-03-15 | 436 | 442 | 435 | 436 | 18,000 | 436 |
| 2006-03-14 | 443 | 443 | 435 | 435 | 14,000 | 435 |
| 2006-03-13 | 435 | 440 | 435 | 440 | 14,000 | 440 |
| 2006-03-10 | 424 | 430 | 417 | 430 | 45,000 | 430 |
| 2006-03-09 | 425 | 433 | 416 | 422 | 44,000 | 422 |
| 2006-03-08 | 429 | 429 | 420 | 425 | 11,000 | 425 |
| 2006-03-07 | 430 | 433 | 416 | 433 | 28,000 | 433 |
| 2006-03-06 | 421 | 429 | 420 | 429 | 8,000 | 429 |
| 2006-03-03 | 417 | 425 | 417 | 425 | 28,000 | 425 |
| 2006-03-02 | 442 | 443 | 432 | 432 | 15,000 | 432 |
| 2006-03-01 | 431 | 443 | 430 | 440 | 34,000 | 440 |
| 2006-02-28 | 445 | 445 | 435 | 438 | 24,000 | 438 |
| 2006-02-27 | 454 | 454 | 430 | 445 | 31,000 | 445 |
| 2006-02-24 | 425 | 436 | 417 | 435 | 29,000 | 435 |
| 2006-02-23 | 390 | 416 | 390 | 415 | 184,000 | 415 |
| 2006-02-22 | 398 | 406 | 398 | 400 | 25,000 | 400 |
| 2006-02-21 | 375 | 396 | 370 | 396 | 144,000 | 396 |
| 2006-02-20 | 407 | 407 | 370 | 370 | 103,000 | 370 |
| 2006-02-17 | 436 | 441 | 426 | 426 | 33,000 | 426 |
| 2006-02-16 | 455 | 455 | 440 | 449 | 6,000 | 449 |
| 2006-02-15 | 450 | 455 | 444 | 452 | 45,000 | 452 |
| 2006-02-14 | 450 | 450 | 421 | 440 | 131,000 | 440 |
| 2006-02-13 | 472 | 472 | 455 | 455 | 47,000 | 455 |
| 2006-02-10 | 480 | 480 | 473 | 475 | 80,000 | 475 |
| 2006-02-09 | 491 | 491 | 485 | 488 | 11,000 | 488 |
| 2006-02-08 | 485 | 493 | 485 | 490 | 25,000 | 490 |
| 2006-02-07 | 486 | 487 | 480 | 487 | 32,000 | 487 |
| 2006-02-06 | 481 | 485 | 476 | 485 | 28,000 | 485 |
| 2006-02-03 | 488 | 489 | 485 | 488 | 26,000 | 488 |
| 2006-02-02 | 493 | 493 | 490 | 491 | 24,000 | 491 |
| 2006-02-01 | 495 | 497 | 487 | 490 | 46,000 | 490 |
| 2006-01-31 | 496 | 496 | 488 | 494 | 40,000 | 494 |
| 2006-01-30 | 484 | 494 | 484 | 494 | 58,000 | 494 |
| 2006-01-27 | 464 | 478 | 464 | 477 | 57,000 | 477 |
| 2006-01-26 | 453 | 463 | 453 | 460 | 30,000 | 460 |
| 2006-01-25 | 460 | 462 | 452 | 454 | 41,000 | 454 |
| 2006-01-24 | 441 | 450 | 441 | 448 | 66,000 | 448 |
| 2006-01-23 | 452 | 452 | 427 | 432 | 185,000 | 432 |
| 2006-01-20 | 465 | 474 | 460 | 467 | 60,000 | 467 |
| 2006-01-19 | 420 | 467 | 420 | 455 | 151,000 | 455 |
| 2006-01-18 | 464 | 468 | 403 | 460 | 203,000 | 460 |
| 2006-01-17 | 495 | 500 | 476 | 483 | 79,000 | 483 |
| 2006-01-16 | 513 | 513 | 499 | 503 | 35,000 | 503 |
| 2006-01-13 | 512 | 513 | 491 | 513 | 126,000 | 513 |
| 2006-01-12 | 523 | 526 | 506 | 514 | 88,000 | 514 |
| 2006-01-11 | 530 | 530 | 525 | 527 | 50,000 | 527 |
| 2006-01-10 | 540 | 540 | 529 | 532 | 110,000 | 532 |
| 2006-01-06 | 531 | 536 | 521 | 535 | 65,000 | 535 |
| 2006-01-05 | 519 | 538 | 517 | 530 | 100,000 | 530 |
| 2006-01-04 | 513 | 517 | 512 | 517 | 24,000 | 517 |
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