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
2008-12-3017618817618842,000188
2008-12-2917818417117117,000171
2008-12-2517517517217213,000172
2008-12-241691721691728,000172
2008-12-221691691691695,000169
2008-12-191701701701702,000170
2008-12-181651701651706,000170
2008-12-1717217216817014,000170
2008-12-161721721721722,000172
2008-12-151791791791791,000179
2008-12-121751751711719,000171
2008-12-111761761761762,000176
2008-12-101761761751752,000175
2008-12-0818818818618623,000186
2008-12-051811811811811,000181
2008-12-041701701671678,000167
2008-12-0317017317017311,000173
2008-12-021691691691691,000169
2008-12-011741741741745,000174
2008-11-281801801751757,000175
2008-11-261841881701757,000175
2008-11-2517317517317512,000175
2008-11-2117017016116815,000168
2008-11-171751801751803,000180
2008-11-141851851851851,000185
2008-11-131771781751759,000175
2008-11-121771781771784,000178
2008-11-101781781781782,000178
2008-11-071761771751776,000177
2008-11-061881881851853,000185
2008-11-051911911911911,000191
2008-11-041801851801852,000185
2008-10-3118318318218213,000182
2008-10-301771771771772,000177
2008-10-291721721711713,000171
2008-10-2816216215915913,000159
2008-10-271681731681685,000168
2008-10-2418518517117119,000171
2008-10-231701801701808,000180
2008-10-221771791771778,000177
2008-10-2117418017417711,000177
2008-10-201701701701702,000170
2008-10-171631681631653,000165
2008-10-161701701621629,000162
2008-10-1416718016718014,000180
2008-10-1016016015515721,000157
2008-10-0915316415316121,000161
2008-10-0816016115515553,000155
2008-10-0717017016016141,000161
2008-10-0619619617017016,000170
2008-10-032002001961965,000196
2008-10-022152152152151,000215
2008-10-012102142052146,000214
2008-09-3021621620021622,000216
2008-09-2622022221621623,000216
2008-09-252232232232239,000223
2008-09-2421721721721710,000217
2008-09-222152152142143,000214
2008-09-1921922021621712,000217
2008-09-182162162162161,000216
2008-09-1722122221322115,000221
2008-09-1621921921221615,000216
2008-09-122252252242243,000224
2008-09-112222222222221,000222
2008-09-0922623522523523,000235
2008-09-0822622822622629,000226
2008-09-0522722822522515,000225
2008-09-0423023223023011,000230
2008-09-032332332302325,000232
2008-09-022352352352352,000235
2008-09-012302362302364,000236
2008-08-292432432392397,000239
2008-08-282382382382382,000238
2008-08-272352352312319,000231
2008-08-2523723723223710,000237
2008-08-2223423423123211,000232
2008-08-1923923923623811,000238
2008-08-1524024023723810,000238
2008-08-142442442432433,000243
2008-08-122452472452475,000247
2008-08-112482502472508,000250
2008-08-082462462462461,000246
2008-08-052512512482487,000248
2008-07-3126026025125120,000251
2008-07-302572572552556,000255
2008-07-292562562562561,000256
2008-07-2525825825525524,000255
2008-07-242512512512516,000251
2008-07-232572572482483,000248
2008-07-222522522522525,000252
2008-07-182542542542541,000254
2008-07-162542542512512,000251
2008-07-152522572522572,000257
2008-07-142542542542541,000254
2008-07-102512512432464,000246
2008-07-0825125125125112,000251
2008-07-042552552552552,000255
2008-07-032602602552552,000255
2008-07-0226226225725720,000257
2008-06-302572572572573,000257
2008-06-272552552532536,000253
2008-06-262562562562561,000256
2008-06-2525925925525610,000256
2008-06-2425325425325416,000254
2008-06-2325625625325312,000253
2008-06-202552552552559,000255
2008-06-192562562562569,000256
2008-06-1825325825325820,000258
2008-06-172582582572586,000258
2008-06-162572602572602,000260
2008-06-132612612572573,000257
2008-06-122622622622621,000262
2008-06-112572582572583,000258
2008-06-102602622602609,000260
2008-06-0926126125326026,000260
2008-06-0626426726226236,000262
2008-06-0525926425926110,000261
2008-06-0425825925725814,000258
2008-06-0225926025725713,000257
2008-05-302612612582588,000258
2008-05-292562572562574,000257
2008-05-282572572542544,000254
2008-05-272572572572571,000257
2008-05-262572572562563,000256
2008-05-232612612612616,000261
2008-05-222572572562577,000257
2008-05-212582582572572,000257
2008-05-202582582572577,000257
2008-05-1925525925525810,000258
2008-05-1625826225625623,000256
2008-05-1525425825425818,000258
2008-05-132592592542546,000254
2008-05-122582582582581,000258
2008-05-092542552542543,000254
2008-05-082572572542544,000254
2008-05-072572582572585,000258
2008-05-022552552502509,000250
2008-05-012542542542541,000254
2008-04-3025725825025012,000250
2008-04-282522522522526,000252
2008-04-2525325425325310,000253
2008-04-212462462462461,000246
2008-04-182412452402453,000245
2008-04-152482552482554,000255
2008-04-112452452452452,000245
2008-04-1024524523124112,000241
2008-04-092502502502501,000250
2008-04-0725025425025411,000254
2008-04-042542542542541,000254
2008-04-0225325325025011,000250
2008-04-012502502502501,000250
2008-03-3125025025025019,000250
2008-03-282452502452504,000250
2008-03-272382452382456,000245
2008-03-262482482432432,000243
2008-03-2526326425725837,000258
2008-03-2425226125025744,000257
2008-03-2124226524225529,000255
2008-03-1923924423923963,000239
2008-03-18227243227237248,000237
2008-03-1723724122923290,000232
2008-03-1424525324224262,000242
2008-03-1325225224524555,000245
2008-03-1226627225825843,000258
2008-03-1125126824126079,000260
2008-03-1029129128628610,000286
2008-03-072952952952958,000295
2008-03-063003003003001,000300
2008-03-052933032932985,000298
2008-03-042953052953003,000300
2008-03-0330930929330012,000300
2008-02-293173173123124,000312
2008-02-273123133123124,000312
2008-02-263103103103104,000310
2008-02-2531031030331019,000310
2008-02-222983052983055,000305
2008-02-2129530429530315,000303
2008-02-2030931130030021,000300
2008-02-193083083083081,000308
2008-02-1829730629730516,000305
2008-02-1528530028530045,000300
2008-02-142892892892891,000289
2008-02-132832852832854,000285
2008-02-122852852762762,000276
2008-02-0828428528228533,000285
2008-02-072832832832832,000283
2008-02-0628028027727840,000278
2008-02-052822822822826,000282
2008-02-0428028327728320,000283
2008-02-012762782762768,000276
2008-01-312792792792793,000279
2008-01-302802842802844,000284
2008-01-2827027027027034,000270
2008-01-2526127126127043,000270
2008-01-2425626425625932,000259
2008-01-2326526525825910,000259
2008-01-2226526525525523,000255
2008-01-2125727025727022,000270
2008-01-182502702502708,000270
2008-01-1726026025525540,000255
2008-01-1627027026526638,000266
2008-01-152802802772777,000277
2008-01-112902912902908,000290
2008-01-1029029028829023,000290
2008-01-092802902772909,000290
2008-01-082872872852852,000285
2008-01-072872872822823,000282
2008-01-042842842842843,000284

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