5986 モリテック スチール(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 176 | 188 | 176 | 188 | 42,000 | 188 |
| 2008-12-29 | 178 | 184 | 171 | 171 | 17,000 | 171 |
| 2008-12-25 | 175 | 175 | 172 | 172 | 13,000 | 172 |
| 2008-12-24 | 169 | 172 | 169 | 172 | 8,000 | 172 |
| 2008-12-22 | 169 | 169 | 169 | 169 | 5,000 | 169 |
| 2008-12-19 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2008-12-18 | 165 | 170 | 165 | 170 | 6,000 | 170 |
| 2008-12-17 | 172 | 172 | 168 | 170 | 14,000 | 170 |
| 2008-12-16 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2008-12-15 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2008-12-12 | 175 | 175 | 171 | 171 | 9,000 | 171 |
| 2008-12-11 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2008-12-10 | 176 | 176 | 175 | 175 | 2,000 | 175 |
| 2008-12-08 | 188 | 188 | 186 | 186 | 23,000 | 186 |
| 2008-12-05 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2008-12-04 | 170 | 170 | 167 | 167 | 8,000 | 167 |
| 2008-12-03 | 170 | 173 | 170 | 173 | 11,000 | 173 |
| 2008-12-02 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2008-12-01 | 174 | 174 | 174 | 174 | 5,000 | 174 |
| 2008-11-28 | 180 | 180 | 175 | 175 | 7,000 | 175 |
| 2008-11-26 | 184 | 188 | 170 | 175 | 7,000 | 175 |
| 2008-11-25 | 173 | 175 | 173 | 175 | 12,000 | 175 |
| 2008-11-21 | 170 | 170 | 161 | 168 | 15,000 | 168 |
| 2008-11-17 | 175 | 180 | 175 | 180 | 3,000 | 180 |
| 2008-11-14 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-11-13 | 177 | 178 | 175 | 175 | 9,000 | 175 |
| 2008-11-12 | 177 | 178 | 177 | 178 | 4,000 | 178 |
| 2008-11-10 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2008-11-07 | 176 | 177 | 175 | 177 | 6,000 | 177 |
| 2008-11-06 | 188 | 188 | 185 | 185 | 3,000 | 185 |
| 2008-11-05 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2008-11-04 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 2008-10-31 | 183 | 183 | 182 | 182 | 13,000 | 182 |
| 2008-10-30 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2008-10-29 | 172 | 172 | 171 | 171 | 3,000 | 171 |
| 2008-10-28 | 162 | 162 | 159 | 159 | 13,000 | 159 |
| 2008-10-27 | 168 | 173 | 168 | 168 | 5,000 | 168 |
| 2008-10-24 | 185 | 185 | 171 | 171 | 19,000 | 171 |
| 2008-10-23 | 170 | 180 | 170 | 180 | 8,000 | 180 |
| 2008-10-22 | 177 | 179 | 177 | 177 | 8,000 | 177 |
| 2008-10-21 | 174 | 180 | 174 | 177 | 11,000 | 177 |
| 2008-10-20 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2008-10-17 | 163 | 168 | 163 | 165 | 3,000 | 165 |
| 2008-10-16 | 170 | 170 | 162 | 162 | 9,000 | 162 |
| 2008-10-14 | 167 | 180 | 167 | 180 | 14,000 | 180 |
| 2008-10-10 | 160 | 160 | 155 | 157 | 21,000 | 157 |
| 2008-10-09 | 153 | 164 | 153 | 161 | 21,000 | 161 |
| 2008-10-08 | 160 | 161 | 155 | 155 | 53,000 | 155 |
| 2008-10-07 | 170 | 170 | 160 | 161 | 41,000 | 161 |
| 2008-10-06 | 196 | 196 | 170 | 170 | 16,000 | 170 |
| 2008-10-03 | 200 | 200 | 196 | 196 | 5,000 | 196 |
| 2008-10-02 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-10-01 | 210 | 214 | 205 | 214 | 6,000 | 214 |
| 2008-09-30 | 216 | 216 | 200 | 216 | 22,000 | 216 |
| 2008-09-26 | 220 | 222 | 216 | 216 | 23,000 | 216 |
| 2008-09-25 | 223 | 223 | 223 | 223 | 9,000 | 223 |
| 2008-09-24 | 217 | 217 | 217 | 217 | 10,000 | 217 |
| 2008-09-22 | 215 | 215 | 214 | 214 | 3,000 | 214 |
| 2008-09-19 | 219 | 220 | 216 | 217 | 12,000 | 217 |
| 2008-09-18 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2008-09-17 | 221 | 222 | 213 | 221 | 15,000 | 221 |
| 2008-09-16 | 219 | 219 | 212 | 216 | 15,000 | 216 |
| 2008-09-12 | 225 | 225 | 224 | 224 | 3,000 | 224 |
| 2008-09-11 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2008-09-09 | 226 | 235 | 225 | 235 | 23,000 | 235 |
| 2008-09-08 | 226 | 228 | 226 | 226 | 29,000 | 226 |
| 2008-09-05 | 227 | 228 | 225 | 225 | 15,000 | 225 |
| 2008-09-04 | 230 | 232 | 230 | 230 | 11,000 | 230 |
| 2008-09-03 | 233 | 233 | 230 | 232 | 5,000 | 232 |
| 2008-09-02 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2008-09-01 | 230 | 236 | 230 | 236 | 4,000 | 236 |
| 2008-08-29 | 243 | 243 | 239 | 239 | 7,000 | 239 |
| 2008-08-28 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2008-08-27 | 235 | 235 | 231 | 231 | 9,000 | 231 |
| 2008-08-25 | 237 | 237 | 232 | 237 | 10,000 | 237 |
| 2008-08-22 | 234 | 234 | 231 | 232 | 11,000 | 232 |
| 2008-08-19 | 239 | 239 | 236 | 238 | 11,000 | 238 |
| 2008-08-15 | 240 | 240 | 237 | 238 | 10,000 | 238 |
| 2008-08-14 | 244 | 244 | 243 | 243 | 3,000 | 243 |
| 2008-08-12 | 245 | 247 | 245 | 247 | 5,000 | 247 |
| 2008-08-11 | 248 | 250 | 247 | 250 | 8,000 | 250 |
| 2008-08-08 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2008-08-05 | 251 | 251 | 248 | 248 | 7,000 | 248 |
| 2008-07-31 | 260 | 260 | 251 | 251 | 20,000 | 251 |
| 2008-07-30 | 257 | 257 | 255 | 255 | 6,000 | 255 |
| 2008-07-29 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2008-07-25 | 258 | 258 | 255 | 255 | 24,000 | 255 |
| 2008-07-24 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 2008-07-23 | 257 | 257 | 248 | 248 | 3,000 | 248 |
| 2008-07-22 | 252 | 252 | 252 | 252 | 5,000 | 252 |
| 2008-07-18 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2008-07-16 | 254 | 254 | 251 | 251 | 2,000 | 251 |
| 2008-07-15 | 252 | 257 | 252 | 257 | 2,000 | 257 |
| 2008-07-14 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2008-07-10 | 251 | 251 | 243 | 246 | 4,000 | 246 |
| 2008-07-08 | 251 | 251 | 251 | 251 | 12,000 | 251 |
| 2008-07-04 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2008-07-03 | 260 | 260 | 255 | 255 | 2,000 | 255 |
| 2008-07-02 | 262 | 262 | 257 | 257 | 20,000 | 257 |
| 2008-06-30 | 257 | 257 | 257 | 257 | 3,000 | 257 |
| 2008-06-27 | 255 | 255 | 253 | 253 | 6,000 | 253 |
| 2008-06-26 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2008-06-25 | 259 | 259 | 255 | 256 | 10,000 | 256 |
| 2008-06-24 | 253 | 254 | 253 | 254 | 16,000 | 254 |
| 2008-06-23 | 256 | 256 | 253 | 253 | 12,000 | 253 |
| 2008-06-20 | 255 | 255 | 255 | 255 | 9,000 | 255 |
| 2008-06-19 | 256 | 256 | 256 | 256 | 9,000 | 256 |
| 2008-06-18 | 253 | 258 | 253 | 258 | 20,000 | 258 |
| 2008-06-17 | 258 | 258 | 257 | 258 | 6,000 | 258 |
| 2008-06-16 | 257 | 260 | 257 | 260 | 2,000 | 260 |
| 2008-06-13 | 261 | 261 | 257 | 257 | 3,000 | 257 |
| 2008-06-12 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2008-06-11 | 257 | 258 | 257 | 258 | 3,000 | 258 |
| 2008-06-10 | 260 | 262 | 260 | 260 | 9,000 | 260 |
| 2008-06-09 | 261 | 261 | 253 | 260 | 26,000 | 260 |
| 2008-06-06 | 264 | 267 | 262 | 262 | 36,000 | 262 |
| 2008-06-05 | 259 | 264 | 259 | 261 | 10,000 | 261 |
| 2008-06-04 | 258 | 259 | 257 | 258 | 14,000 | 258 |
| 2008-06-02 | 259 | 260 | 257 | 257 | 13,000 | 257 |
| 2008-05-30 | 261 | 261 | 258 | 258 | 8,000 | 258 |
| 2008-05-29 | 256 | 257 | 256 | 257 | 4,000 | 257 |
| 2008-05-28 | 257 | 257 | 254 | 254 | 4,000 | 254 |
| 2008-05-27 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2008-05-26 | 257 | 257 | 256 | 256 | 3,000 | 256 |
| 2008-05-23 | 261 | 261 | 261 | 261 | 6,000 | 261 |
| 2008-05-22 | 257 | 257 | 256 | 257 | 7,000 | 257 |
| 2008-05-21 | 258 | 258 | 257 | 257 | 2,000 | 257 |
| 2008-05-20 | 258 | 258 | 257 | 257 | 7,000 | 257 |
| 2008-05-19 | 255 | 259 | 255 | 258 | 10,000 | 258 |
| 2008-05-16 | 258 | 262 | 256 | 256 | 23,000 | 256 |
| 2008-05-15 | 254 | 258 | 254 | 258 | 18,000 | 258 |
| 2008-05-13 | 259 | 259 | 254 | 254 | 6,000 | 254 |
| 2008-05-12 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2008-05-09 | 254 | 255 | 254 | 254 | 3,000 | 254 |
| 2008-05-08 | 257 | 257 | 254 | 254 | 4,000 | 254 |
| 2008-05-07 | 257 | 258 | 257 | 258 | 5,000 | 258 |
| 2008-05-02 | 255 | 255 | 250 | 250 | 9,000 | 250 |
| 2008-05-01 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2008-04-30 | 257 | 258 | 250 | 250 | 12,000 | 250 |
| 2008-04-28 | 252 | 252 | 252 | 252 | 6,000 | 252 |
| 2008-04-25 | 253 | 254 | 253 | 253 | 10,000 | 253 |
| 2008-04-21 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2008-04-18 | 241 | 245 | 240 | 245 | 3,000 | 245 |
| 2008-04-15 | 248 | 255 | 248 | 255 | 4,000 | 255 |
| 2008-04-11 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2008-04-10 | 245 | 245 | 231 | 241 | 12,000 | 241 |
| 2008-04-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-04-07 | 250 | 254 | 250 | 254 | 11,000 | 254 |
| 2008-04-04 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2008-04-02 | 253 | 253 | 250 | 250 | 11,000 | 250 |
| 2008-04-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-03-31 | 250 | 250 | 250 | 250 | 19,000 | 250 |
| 2008-03-28 | 245 | 250 | 245 | 250 | 4,000 | 250 |
| 2008-03-27 | 238 | 245 | 238 | 245 | 6,000 | 245 |
| 2008-03-26 | 248 | 248 | 243 | 243 | 2,000 | 243 |
| 2008-03-25 | 263 | 264 | 257 | 258 | 37,000 | 258 |
| 2008-03-24 | 252 | 261 | 250 | 257 | 44,000 | 257 |
| 2008-03-21 | 242 | 265 | 242 | 255 | 29,000 | 255 |
| 2008-03-19 | 239 | 244 | 239 | 239 | 63,000 | 239 |
| 2008-03-18 | 227 | 243 | 227 | 237 | 248,000 | 237 |
| 2008-03-17 | 237 | 241 | 229 | 232 | 90,000 | 232 |
| 2008-03-14 | 245 | 253 | 242 | 242 | 62,000 | 242 |
| 2008-03-13 | 252 | 252 | 245 | 245 | 55,000 | 245 |
| 2008-03-12 | 266 | 272 | 258 | 258 | 43,000 | 258 |
| 2008-03-11 | 251 | 268 | 241 | 260 | 79,000 | 260 |
| 2008-03-10 | 291 | 291 | 286 | 286 | 10,000 | 286 |
| 2008-03-07 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 2008-03-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-03-05 | 293 | 303 | 293 | 298 | 5,000 | 298 |
| 2008-03-04 | 295 | 305 | 295 | 300 | 3,000 | 300 |
| 2008-03-03 | 309 | 309 | 293 | 300 | 12,000 | 300 |
| 2008-02-29 | 317 | 317 | 312 | 312 | 4,000 | 312 |
| 2008-02-27 | 312 | 313 | 312 | 312 | 4,000 | 312 |
| 2008-02-26 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2008-02-25 | 310 | 310 | 303 | 310 | 19,000 | 310 |
| 2008-02-22 | 298 | 305 | 298 | 305 | 5,000 | 305 |
| 2008-02-21 | 295 | 304 | 295 | 303 | 15,000 | 303 |
| 2008-02-20 | 309 | 311 | 300 | 300 | 21,000 | 300 |
| 2008-02-19 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2008-02-18 | 297 | 306 | 297 | 305 | 16,000 | 305 |
| 2008-02-15 | 285 | 300 | 285 | 300 | 45,000 | 300 |
| 2008-02-14 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2008-02-13 | 283 | 285 | 283 | 285 | 4,000 | 285 |
| 2008-02-12 | 285 | 285 | 276 | 276 | 2,000 | 276 |
| 2008-02-08 | 284 | 285 | 282 | 285 | 33,000 | 285 |
| 2008-02-07 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2008-02-06 | 280 | 280 | 277 | 278 | 40,000 | 278 |
| 2008-02-05 | 282 | 282 | 282 | 282 | 6,000 | 282 |
| 2008-02-04 | 280 | 283 | 277 | 283 | 20,000 | 283 |
| 2008-02-01 | 276 | 278 | 276 | 276 | 8,000 | 276 |
| 2008-01-31 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 2008-01-30 | 280 | 284 | 280 | 284 | 4,000 | 284 |
| 2008-01-28 | 270 | 270 | 270 | 270 | 34,000 | 270 |
| 2008-01-25 | 261 | 271 | 261 | 270 | 43,000 | 270 |
| 2008-01-24 | 256 | 264 | 256 | 259 | 32,000 | 259 |
| 2008-01-23 | 265 | 265 | 258 | 259 | 10,000 | 259 |
| 2008-01-22 | 265 | 265 | 255 | 255 | 23,000 | 255 |
| 2008-01-21 | 257 | 270 | 257 | 270 | 22,000 | 270 |
| 2008-01-18 | 250 | 270 | 250 | 270 | 8,000 | 270 |
| 2008-01-17 | 260 | 260 | 255 | 255 | 40,000 | 255 |
| 2008-01-16 | 270 | 270 | 265 | 266 | 38,000 | 266 |
| 2008-01-15 | 280 | 280 | 277 | 277 | 7,000 | 277 |
| 2008-01-11 | 290 | 291 | 290 | 290 | 8,000 | 290 |
| 2008-01-10 | 290 | 290 | 288 | 290 | 23,000 | 290 |
| 2008-01-09 | 280 | 290 | 277 | 290 | 9,000 | 290 |
| 2008-01-08 | 287 | 287 | 285 | 285 | 2,000 | 285 |
| 2008-01-07 | 287 | 287 | 282 | 282 | 3,000 | 282 |
| 2008-01-04 | 284 | 284 | 284 | 284 | 3,000 | 284 |
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