5986 モリテック スチール(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2007-12-27 | 285 | 291 | 285 | 291 | 6,000 | 291 |
| 2007-12-26 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2007-12-25 | 288 | 295 | 287 | 288 | 48,000 | 288 |
| 2007-12-21 | 285 | 285 | 280 | 283 | 21,000 | 283 |
| 2007-12-20 | 285 | 286 | 284 | 285 | 51,000 | 285 |
| 2007-12-19 | 300 | 300 | 288 | 288 | 43,000 | 288 |
| 2007-12-18 | 298 | 300 | 298 | 300 | 12,000 | 300 |
| 2007-12-17 | 306 | 306 | 301 | 301 | 31,000 | 301 |
| 2007-12-14 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2007-12-13 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2007-12-12 | 303 | 306 | 303 | 306 | 4,000 | 306 |
| 2007-12-11 | 303 | 305 | 303 | 303 | 29,000 | 303 |
| 2007-12-10 | 304 | 304 | 301 | 303 | 24,000 | 303 |
| 2007-12-07 | 306 | 306 | 305 | 305 | 4,000 | 305 |
| 2007-12-06 | 302 | 305 | 299 | 305 | 23,000 | 305 |
| 2007-12-05 | 304 | 304 | 302 | 302 | 5,000 | 302 |
| 2007-12-04 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2007-12-03 | 312 | 312 | 303 | 308 | 27,000 | 308 |
| 2007-11-30 | 306 | 306 | 301 | 302 | 5,000 | 302 |
| 2007-11-29 | 304 | 305 | 296 | 302 | 12,000 | 302 |
| 2007-11-28 | 303 | 304 | 303 | 304 | 8,000 | 304 |
| 2007-11-27 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2007-11-26 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2007-11-22 | 308 | 308 | 307 | 307 | 7,000 | 307 |
| 2007-11-21 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2007-11-20 | 310 | 310 | 293 | 306 | 6,000 | 306 |
| 2007-11-19 | 300 | 300 | 292 | 296 | 7,000 | 296 |
| 2007-11-16 | 307 | 309 | 305 | 305 | 6,000 | 305 |
| 2007-11-14 | 313 | 313 | 308 | 313 | 7,000 | 313 |
| 2007-11-13 | 314 | 319 | 286 | 319 | 26,000 | 319 |
| 2007-11-09 | 315 | 315 | 314 | 314 | 2,000 | 314 |
| 2007-11-08 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-11-07 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2007-11-06 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2007-11-05 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-11-02 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2007-11-01 | 324 | 328 | 324 | 328 | 15,000 | 328 |
| 2007-10-31 | 328 | 328 | 323 | 323 | 38,000 | 323 |
| 2007-10-30 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2007-10-29 | 329 | 330 | 325 | 327 | 12,000 | 327 |
| 2007-10-26 | 320 | 320 | 318 | 320 | 4,000 | 320 |
| 2007-10-25 | 323 | 326 | 318 | 318 | 26,000 | 318 |
| 2007-10-24 | 325 | 338 | 325 | 338 | 15,000 | 338 |
| 2007-10-23 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2007-10-22 | 320 | 320 | 311 | 311 | 8,000 | 311 |
| 2007-10-19 | 330 | 333 | 330 | 333 | 4,000 | 333 |
| 2007-10-18 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 2007-10-17 | 335 | 336 | 330 | 330 | 8,000 | 330 |
| 2007-10-16 | 316 | 348 | 315 | 336 | 65,000 | 336 |
| 2007-10-15 | 316 | 316 | 315 | 315 | 3,000 | 315 |
| 2007-10-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-10-11 | 318 | 318 | 315 | 315 | 3,000 | 315 |
| 2007-10-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-10-09 | 312 | 312 | 312 | 312 | 4,000 | 312 |
| 2007-10-05 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2007-10-04 | 315 | 320 | 315 | 315 | 11,000 | 315 |
| 2007-10-03 | 310 | 318 | 310 | 315 | 10,000 | 315 |
| 2007-10-02 | 310 | 312 | 310 | 312 | 6,000 | 312 |
| 2007-10-01 | 306 | 308 | 306 | 308 | 8,000 | 308 |
| 2007-09-28 | 307 | 307 | 305 | 305 | 8,000 | 305 |
| 2007-09-27 | 304 | 308 | 304 | 305 | 8,000 | 305 |
| 2007-09-26 | 302 | 304 | 300 | 302 | 13,000 | 302 |
| 2007-09-25 | 315 | 315 | 300 | 300 | 14,000 | 300 |
| 2007-09-21 | 309 | 309 | 306 | 306 | 15,000 | 306 |
| 2007-09-20 | 300 | 311 | 300 | 311 | 27,000 | 311 |
| 2007-09-19 | 301 | 303 | 298 | 303 | 14,000 | 303 |
| 2007-09-18 | 309 | 309 | 309 | 309 | 4,000 | 309 |
| 2007-09-14 | 319 | 319 | 310 | 317 | 7,000 | 317 |
| 2007-09-13 | 311 | 311 | 308 | 310 | 22,000 | 310 |
| 2007-09-12 | 314 | 314 | 312 | 312 | 4,000 | 312 |
| 2007-09-11 | 323 | 323 | 311 | 319 | 5,000 | 319 |
| 2007-09-10 | 325 | 326 | 325 | 325 | 4,000 | 325 |
| 2007-09-07 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2007-09-06 | 329 | 335 | 325 | 325 | 7,000 | 325 |
| 2007-09-04 | 340 | 340 | 338 | 338 | 10,000 | 338 |
| 2007-09-03 | 344 | 344 | 343 | 343 | 9,000 | 343 |
| 2007-08-31 | 346 | 348 | 343 | 343 | 10,000 | 343 |
| 2007-08-30 | 350 | 350 | 350 | 350 | 26,000 | 350 |
| 2007-08-28 | 341 | 350 | 341 | 350 | 2,000 | 350 |
| 2007-08-27 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2007-08-24 | 340 | 359 | 340 | 359 | 7,000 | 359 |
| 2007-08-23 | 325 | 337 | 325 | 337 | 85,000 | 337 |
| 2007-08-22 | 337 | 337 | 325 | 325 | 38,000 | 325 |
| 2007-08-21 | 333 | 334 | 333 | 334 | 21,000 | 334 |
| 2007-08-20 | 334 | 336 | 334 | 336 | 19,000 | 336 |
| 2007-08-17 | 335 | 337 | 327 | 337 | 9,000 | 337 |
| 2007-08-16 | 336 | 345 | 336 | 340 | 30,000 | 340 |
| 2007-08-15 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2007-08-14 | 350 | 350 | 345 | 346 | 15,000 | 346 |
| 2007-08-13 | 348 | 348 | 343 | 343 | 4,000 | 343 |
| 2007-08-10 | 351 | 351 | 348 | 350 | 7,000 | 350 |
| 2007-08-09 | 360 | 361 | 356 | 356 | 16,000 | 356 |
| 2007-08-08 | 366 | 366 | 362 | 362 | 6,000 | 362 |
| 2007-08-07 | 369 | 369 | 368 | 368 | 11,000 | 368 |
| 2007-08-06 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2007-08-02 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2007-08-01 | 373 | 373 | 370 | 370 | 8,000 | 370 |
| 2007-07-31 | 376 | 376 | 374 | 374 | 37,000 | 374 |
| 2007-07-30 | 368 | 373 | 368 | 373 | 8,000 | 373 |
| 2007-07-27 | 372 | 372 | 365 | 372 | 18,000 | 372 |
| 2007-07-26 | 373 | 375 | 373 | 375 | 4,000 | 375 |
| 2007-07-25 | 374 | 374 | 369 | 374 | 21,000 | 374 |
| 2007-07-24 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2007-07-23 | 367 | 367 | 362 | 362 | 18,000 | 362 |
| 2007-07-20 | 370 | 370 | 367 | 367 | 49,000 | 367 |
| 2007-07-19 | 369 | 370 | 369 | 370 | 37,000 | 370 |
| 2007-07-18 | 372 | 372 | 369 | 369 | 3,000 | 369 |
| 2007-07-17 | 369 | 370 | 369 | 370 | 28,000 | 370 |
| 2007-07-13 | 372 | 373 | 371 | 371 | 5,000 | 371 |
| 2007-07-12 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2007-07-11 | 375 | 375 | 370 | 370 | 24,000 | 370 |
| 2007-07-10 | 377 | 380 | 377 | 380 | 33,000 | 380 |
| 2007-07-09 | 381 | 381 | 376 | 379 | 16,000 | 379 |
| 2007-07-06 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2007-07-05 | 380 | 381 | 380 | 381 | 14,000 | 381 |
| 2007-07-04 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2007-07-03 | 391 | 391 | 386 | 386 | 20,000 | 386 |
| 2007-07-02 | 380 | 385 | 380 | 382 | 16,000 | 382 |
| 2007-06-29 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2007-06-28 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 2007-06-27 | 389 | 389 | 389 | 389 | 20,000 | 389 |
| 2007-06-25 | 389 | 389 | 389 | 389 | 26,000 | 389 |
| 2007-06-22 | 390 | 390 | 381 | 381 | 14,000 | 381 |
| 2007-06-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-06-20 | 397 | 397 | 395 | 395 | 9,000 | 395 |
| 2007-06-19 | 397 | 399 | 396 | 397 | 27,000 | 397 |
| 2007-06-18 | 391 | 398 | 385 | 398 | 25,000 | 398 |
| 2007-06-15 | 380 | 395 | 380 | 386 | 13,000 | 386 |
| 2007-06-14 | 375 | 380 | 375 | 375 | 29,000 | 375 |
| 2007-06-13 | 377 | 385 | 377 | 385 | 2,000 | 385 |
| 2007-06-12 | 382 | 382 | 380 | 380 | 5,000 | 380 |
| 2007-06-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-06-08 | 380 | 380 | 376 | 376 | 3,000 | 376 |
| 2007-06-07 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2007-06-06 | 387 | 387 | 383 | 384 | 30,000 | 384 |
| 2007-06-05 | 375 | 384 | 375 | 384 | 15,000 | 384 |
| 2007-06-04 | 385 | 386 | 380 | 380 | 9,000 | 380 |
| 2007-06-01 | 375 | 380 | 375 | 380 | 8,000 | 380 |
| 2007-05-31 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-05-30 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-05-29 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2007-05-28 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2007-05-25 | 379 | 379 | 379 | 379 | 4,000 | 379 |
| 2007-05-24 | 366 | 370 | 366 | 370 | 4,000 | 370 |
| 2007-05-22 | 356 | 366 | 356 | 366 | 6,000 | 366 |
| 2007-05-21 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-05-18 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-05-17 | 355 | 369 | 355 | 365 | 16,000 | 365 |
| 2007-05-16 | 375 | 375 | 365 | 365 | 3,000 | 365 |
| 2007-05-15 | 385 | 385 | 375 | 375 | 14,000 | 375 |
| 2007-05-14 | 388 | 388 | 385 | 385 | 10,000 | 385 |
| 2007-05-11 | 396 | 396 | 386 | 387 | 20,000 | 387 |
| 2007-05-10 | 400 | 400 | 390 | 395 | 10,000 | 395 |
| 2007-05-09 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2007-05-08 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2007-05-07 | 399 | 400 | 399 | 400 | 6,000 | 400 |
| 2007-05-02 | 400 | 400 | 390 | 390 | 47,000 | 390 |
| 2007-04-27 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2007-04-26 | 399 | 400 | 399 | 400 | 4,000 | 400 |
| 2007-04-25 | 400 | 400 | 390 | 390 | 6,000 | 390 |
| 2007-04-24 | 390 | 390 | 389 | 390 | 13,000 | 390 |
| 2007-04-23 | 384 | 390 | 384 | 390 | 3,000 | 390 |
| 2007-04-19 | 390 | 390 | 390 | 390 | 11,000 | 390 |
| 2007-04-18 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2007-04-17 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2007-04-16 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2007-04-13 | 390 | 400 | 390 | 390 | 15,000 | 390 |
| 2007-04-10 | 391 | 393 | 390 | 390 | 3,000 | 390 |
| 2007-04-09 | 385 | 392 | 382 | 387 | 11,000 | 387 |
| 2007-04-06 | 398 | 398 | 395 | 395 | 10,000 | 395 |
| 2007-04-05 | 405 | 405 | 398 | 398 | 3,000 | 398 |
| 2007-04-04 | 400 | 404 | 397 | 404 | 3,000 | 404 |
| 2007-04-03 | 417 | 417 | 405 | 405 | 6,000 | 405 |
| 2007-03-30 | 420 | 420 | 414 | 415 | 4,000 | 415 |
| 2007-03-29 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2007-03-27 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2007-03-26 | 438 | 438 | 428 | 435 | 11,000 | 435 |
| 2007-03-23 | 437 | 438 | 431 | 435 | 25,000 | 435 |
| 2007-03-22 | 425 | 439 | 425 | 428 | 35,000 | 428 |
| 2007-03-20 | 426 | 426 | 424 | 425 | 5,000 | 425 |
| 2007-03-19 | 422 | 425 | 422 | 425 | 6,000 | 425 |
| 2007-03-16 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2007-03-15 | 416 | 426 | 416 | 426 | 6,000 | 426 |
| 2007-03-14 | 411 | 416 | 411 | 416 | 3,000 | 416 |
| 2007-03-13 | 427 | 437 | 427 | 430 | 22,000 | 430 |
| 2007-03-12 | 421 | 430 | 421 | 429 | 5,000 | 429 |
| 2007-03-09 | 433 | 433 | 424 | 425 | 5,000 | 425 |
| 2007-03-08 | 427 | 428 | 422 | 428 | 7,000 | 428 |
| 2007-03-07 | 429 | 437 | 426 | 426 | 7,000 | 426 |
| 2007-03-06 | 420 | 423 | 419 | 423 | 20,000 | 423 |
| 2007-03-05 | 426 | 426 | 412 | 421 | 20,000 | 421 |
| 2007-03-02 | 422 | 425 | 420 | 421 | 21,000 | 421 |
| 2007-03-01 | 430 | 430 | 422 | 422 | 6,000 | 422 |
| 2007-02-28 | 429 | 430 | 418 | 424 | 47,000 | 424 |
| 2007-02-27 | 442 | 456 | 442 | 451 | 41,000 | 451 |
| 2007-02-26 | 442 | 457 | 440 | 457 | 89,000 | 457 |
| 2007-02-23 | 430 | 438 | 430 | 438 | 52,000 | 438 |
| 2007-02-22 | 426 | 430 | 425 | 429 | 43,000 | 429 |
| 2007-02-21 | 424 | 425 | 422 | 425 | 18,000 | 425 |
| 2007-02-20 | 420 | 426 | 420 | 425 | 27,000 | 425 |
| 2007-02-19 | 414 | 420 | 414 | 420 | 20,000 | 420 |
| 2007-02-16 | 419 | 420 | 414 | 414 | 24,000 | 414 |
| 2007-02-15 | 420 | 421 | 419 | 419 | 4,000 | 419 |
| 2007-02-14 | 417 | 424 | 417 | 424 | 3,000 | 424 |
| 2007-02-13 | 415 | 421 | 415 | 416 | 22,000 | 416 |
| 2007-02-09 | 414 | 417 | 413 | 417 | 23,000 | 417 |
| 2007-02-08 | 417 | 418 | 417 | 417 | 8,000 | 417 |
| 2007-02-07 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 2007-02-06 | 419 | 420 | 418 | 420 | 6,000 | 420 |
| 2007-02-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-02-02 | 419 | 425 | 419 | 422 | 27,000 | 422 |
| 2007-02-01 | 416 | 416 | 416 | 416 | 8,000 | 416 |
| 2007-01-31 | 424 | 424 | 418 | 420 | 22,000 | 420 |
| 2007-01-30 | 423 | 425 | 420 | 420 | 8,000 | 420 |
| 2007-01-29 | 425 | 425 | 417 | 420 | 5,000 | 420 |
| 2007-01-26 | 421 | 421 | 420 | 420 | 14,000 | 420 |
| 2007-01-25 | 432 | 436 | 425 | 430 | 53,000 | 430 |
| 2007-01-24 | 426 | 433 | 426 | 430 | 30,000 | 430 |
| 2007-01-23 | 425 | 431 | 422 | 431 | 24,000 | 431 |
| 2007-01-22 | 418 | 438 | 418 | 428 | 72,000 | 428 |
| 2007-01-19 | 408 | 418 | 408 | 418 | 27,000 | 418 |
| 2007-01-18 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2007-01-17 | 408 | 411 | 405 | 411 | 12,000 | 411 |
| 2007-01-16 | 408 | 411 | 408 | 410 | 13,000 | 410 |
| 2007-01-15 | 412 | 418 | 407 | 409 | 16,000 | 409 |
| 2007-01-12 | 405 | 412 | 400 | 410 | 20,000 | 410 |
| 2007-01-11 | 405 | 405 | 390 | 405 | 21,000 | 405 |
| 2007-01-10 | 410 | 410 | 404 | 404 | 10,000 | 404 |
| 2007-01-09 | 406 | 411 | 397 | 410 | 12,000 | 410 |
| 2007-01-05 | 411 | 412 | 408 | 411 | 25,000 | 411 |
| 2007-01-04 | 407 | 414 | 407 | 412 | 5,000 | 412 |
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