5986 モリテック スチール(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 169 | 169 | 166 | 166 | 11,000 | 166 |
| 2009-12-29 | 169 | 170 | 165 | 168 | 7,000 | 168 |
| 2009-12-28 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2009-12-25 | 164 | 164 | 163 | 164 | 13,000 | 164 |
| 2009-12-24 | 159 | 162 | 158 | 162 | 14,000 | 162 |
| 2009-12-22 | 158 | 159 | 158 | 159 | 4,000 | 159 |
| 2009-12-21 | 158 | 158 | 155 | 155 | 4,000 | 155 |
| 2009-12-18 | 157 | 157 | 157 | 157 | 3,000 | 157 |
| 2009-12-17 | 156 | 156 | 156 | 156 | 10,000 | 156 |
| 2009-12-16 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2009-12-15 | 155 | 156 | 155 | 156 | 2,000 | 156 |
| 2009-12-14 | 160 | 160 | 158 | 159 | 27,000 | 159 |
| 2009-12-11 | 154 | 156 | 150 | 156 | 19,000 | 156 |
| 2009-12-09 | 154 | 154 | 153 | 154 | 54,000 | 154 |
| 2009-12-08 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2009-12-07 | 154 | 154 | 154 | 154 | 21,000 | 154 |
| 2009-12-04 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-12-03 | 152 | 154 | 151 | 154 | 15,000 | 154 |
| 2009-12-01 | 151 | 153 | 151 | 153 | 6,000 | 153 |
| 2009-11-30 | 156 | 156 | 146 | 150 | 16,000 | 150 |
| 2009-11-27 | 150 | 154 | 150 | 154 | 7,000 | 154 |
| 2009-11-26 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 2009-11-25 | 158 | 158 | 153 | 154 | 17,000 | 154 |
| 2009-11-24 | 153 | 154 | 153 | 154 | 3,000 | 154 |
| 2009-11-20 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2009-11-19 | 151 | 151 | 150 | 150 | 2,000 | 150 |
| 2009-11-18 | 152 | 152 | 151 | 151 | 3,000 | 151 |
| 2009-11-17 | 154 | 154 | 152 | 153 | 3,000 | 153 |
| 2009-11-16 | 154 | 154 | 154 | 154 | 5,000 | 154 |
| 2009-11-13 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2009-11-12 | 156 | 156 | 156 | 156 | 6,000 | 156 |
| 2009-11-11 | 157 | 157 | 156 | 156 | 7,000 | 156 |
| 2009-11-09 | 157 | 157 | 157 | 157 | 9,000 | 157 |
| 2009-11-06 | 158 | 158 | 158 | 158 | 8,000 | 158 |
| 2009-11-05 | 162 | 162 | 161 | 161 | 2,000 | 161 |
| 2009-11-04 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2009-11-02 | 163 | 164 | 163 | 164 | 2,000 | 164 |
| 2009-10-30 | 165 | 165 | 163 | 163 | 9,000 | 163 |
| 2009-10-29 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2009-10-28 | 161 | 161 | 161 | 161 | 4,000 | 161 |
| 2009-10-27 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2009-10-26 | 164 | 165 | 163 | 164 | 6,000 | 164 |
| 2009-10-23 | 165 | 165 | 164 | 164 | 13,000 | 164 |
| 2009-10-22 | 163 | 165 | 163 | 165 | 10,000 | 165 |
| 2009-10-21 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2009-10-20 | 164 | 165 | 163 | 164 | 11,000 | 164 |
| 2009-10-19 | 167 | 167 | 164 | 165 | 21,000 | 165 |
| 2009-10-16 | 170 | 172 | 166 | 167 | 9,000 | 167 |
| 2009-10-15 | 167 | 167 | 167 | 167 | 8,000 | 167 |
| 2009-10-14 | 170 | 170 | 167 | 167 | 4,000 | 167 |
| 2009-10-13 | 167 | 167 | 166 | 166 | 5,000 | 166 |
| 2009-10-09 | 164 | 167 | 164 | 167 | 17,000 | 167 |
| 2009-10-08 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2009-10-07 | 165 | 167 | 165 | 167 | 22,000 | 167 |
| 2009-10-06 | 165 | 167 | 165 | 165 | 11,000 | 165 |
| 2009-10-05 | 169 | 169 | 166 | 166 | 5,000 | 166 |
| 2009-10-02 | 171 | 171 | 170 | 170 | 5,000 | 170 |
| 2009-10-01 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2009-09-30 | 175 | 175 | 173 | 173 | 7,000 | 173 |
| 2009-09-29 | 174 | 174 | 165 | 173 | 9,000 | 173 |
| 2009-09-28 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2009-09-25 | 178 | 178 | 178 | 178 | 10,000 | 178 |
| 2009-09-24 | 176 | 176 | 169 | 174 | 21,000 | 174 |
| 2009-09-18 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2009-09-17 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 2009-09-16 | 180 | 180 | 180 | 180 | 10,000 | 180 |
| 2009-09-15 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2009-09-11 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2009-09-10 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2009-09-09 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2009-09-08 | 179 | 180 | 179 | 179 | 5,000 | 179 |
| 2009-09-07 | 180 | 181 | 180 | 181 | 12,000 | 181 |
| 2009-09-04 | 185 | 185 | 185 | 185 | 7,000 | 185 |
| 2009-09-03 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2009-09-02 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2009-08-31 | 188 | 188 | 188 | 188 | 8,000 | 188 |
| 2009-08-28 | 186 | 186 | 186 | 186 | 4,000 | 186 |
| 2009-08-26 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 2009-08-25 | 187 | 187 | 186 | 186 | 11,000 | 186 |
| 2009-08-24 | 183 | 187 | 183 | 187 | 17,000 | 187 |
| 2009-08-21 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2009-08-20 | 182 | 183 | 182 | 183 | 6,000 | 183 |
| 2009-08-19 | 186 | 186 | 181 | 186 | 8,000 | 186 |
| 2009-08-18 | 184 | 187 | 184 | 187 | 4,000 | 187 |
| 2009-08-17 | 184 | 184 | 182 | 182 | 8,000 | 182 |
| 2009-08-14 | 185 | 185 | 185 | 185 | 10,000 | 185 |
| 2009-08-13 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2009-08-12 | 178 | 179 | 178 | 179 | 3,000 | 179 |
| 2009-08-11 | 178 | 178 | 175 | 176 | 10,000 | 176 |
| 2009-08-10 | 179 | 179 | 178 | 179 | 3,000 | 179 |
| 2009-08-07 | 180 | 180 | 177 | 178 | 11,000 | 178 |
| 2009-08-05 | 187 | 187 | 185 | 185 | 10,000 | 185 |
| 2009-08-04 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-08-03 | 188 | 188 | 186 | 186 | 3,000 | 186 |
| 2009-07-31 | 187 | 187 | 187 | 187 | 16,000 | 187 |
| 2009-07-30 | 185 | 185 | 176 | 182 | 8,000 | 182 |
| 2009-07-29 | 188 | 188 | 183 | 183 | 2,000 | 183 |
| 2009-07-28 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2009-07-27 | 188 | 188 | 175 | 183 | 18,000 | 183 |
| 2009-07-24 | 189 | 190 | 186 | 187 | 32,000 | 187 |
| 2009-07-23 | 181 | 184 | 181 | 184 | 3,000 | 184 |
| 2009-07-22 | 186 | 186 | 184 | 184 | 2,000 | 184 |
| 2009-07-21 | 185 | 185 | 181 | 181 | 4,000 | 181 |
| 2009-07-17 | 177 | 178 | 177 | 178 | 5,000 | 178 |
| 2009-07-16 | 176 | 177 | 176 | 177 | 4,000 | 177 |
| 2009-07-15 | 174 | 177 | 172 | 177 | 7,000 | 177 |
| 2009-07-14 | 173 | 173 | 172 | 172 | 4,000 | 172 |
| 2009-07-13 | 179 | 179 | 169 | 169 | 21,000 | 169 |
| 2009-07-10 | 182 | 182 | 176 | 179 | 20,000 | 179 |
| 2009-07-09 | 179 | 180 | 177 | 177 | 7,000 | 177 |
| 2009-07-08 | 194 | 194 | 190 | 190 | 8,000 | 190 |
| 2009-07-07 | 195 | 196 | 193 | 194 | 35,000 | 194 |
| 2009-07-06 | 186 | 193 | 186 | 191 | 28,000 | 191 |
| 2009-07-03 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-07-02 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2009-07-01 | 179 | 182 | 179 | 182 | 19,000 | 182 |
| 2009-06-30 | 179 | 179 | 179 | 179 | 16,000 | 179 |
| 2009-06-29 | 179 | 183 | 179 | 179 | 20,000 | 179 |
| 2009-06-26 | 178 | 178 | 177 | 178 | 10,000 | 178 |
| 2009-06-25 | 178 | 178 | 176 | 176 | 12,000 | 176 |
| 2009-06-24 | 172 | 176 | 172 | 176 | 7,000 | 176 |
| 2009-06-23 | 172 | 173 | 172 | 173 | 2,000 | 173 |
| 2009-06-18 | 171 | 171 | 170 | 170 | 16,000 | 170 |
| 2009-06-17 | 176 | 176 | 173 | 173 | 2,000 | 173 |
| 2009-06-16 | 177 | 177 | 173 | 173 | 19,000 | 173 |
| 2009-06-15 | 176 | 177 | 175 | 177 | 6,000 | 177 |
| 2009-06-12 | 174 | 175 | 173 | 175 | 17,000 | 175 |
| 2009-06-11 | 173 | 173 | 170 | 173 | 36,000 | 173 |
| 2009-06-10 | 173 | 173 | 172 | 173 | 29,000 | 173 |
| 2009-06-09 | 173 | 173 | 170 | 170 | 12,000 | 170 |
| 2009-06-08 | 170 | 174 | 168 | 173 | 26,000 | 173 |
| 2009-06-05 | 163 | 170 | 163 | 170 | 38,000 | 170 |
| 2009-06-04 | 161 | 162 | 161 | 162 | 5,000 | 162 |
| 2009-06-03 | 158 | 161 | 157 | 161 | 7,000 | 161 |
| 2009-06-02 | 158 | 160 | 158 | 158 | 60,000 | 158 |
| 2009-06-01 | 156 | 160 | 155 | 155 | 10,000 | 155 |
| 2009-05-29 | 155 | 155 | 154 | 155 | 32,000 | 155 |
| 2009-05-28 | 157 | 157 | 153 | 155 | 8,000 | 155 |
| 2009-05-27 | 155 | 155 | 155 | 155 | 11,000 | 155 |
| 2009-05-25 | 155 | 155 | 154 | 154 | 18,000 | 154 |
| 2009-05-22 | 148 | 151 | 145 | 151 | 17,000 | 151 |
| 2009-05-21 | 153 | 153 | 148 | 148 | 26,000 | 148 |
| 2009-05-18 | 156 | 156 | 155 | 155 | 8,000 | 155 |
| 2009-05-15 | 147 | 155 | 147 | 155 | 12,000 | 155 |
| 2009-05-13 | 149 | 149 | 147 | 147 | 3,000 | 147 |
| 2009-05-12 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2009-05-11 | 151 | 152 | 144 | 148 | 12,000 | 148 |
| 2009-05-08 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2009-05-07 | 147 | 151 | 144 | 151 | 10,000 | 151 |
| 2009-05-01 | 145 | 145 | 145 | 145 | 8,000 | 145 |
| 2009-04-30 | 149 | 149 | 145 | 145 | 13,000 | 145 |
| 2009-04-28 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2009-04-27 | 144 | 144 | 141 | 144 | 15,000 | 144 |
| 2009-04-24 | 146 | 146 | 146 | 146 | 17,000 | 146 |
| 2009-04-23 | 146 | 146 | 143 | 146 | 6,000 | 146 |
| 2009-04-22 | 146 | 146 | 146 | 146 | 4,000 | 146 |
| 2009-04-21 | 145 | 145 | 145 | 145 | 8,000 | 145 |
| 2009-04-20 | 147 | 147 | 146 | 146 | 15,000 | 146 |
| 2009-04-17 | 146 | 146 | 145 | 146 | 8,000 | 146 |
| 2009-04-16 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2009-04-15 | 146 | 146 | 146 | 146 | 3,000 | 146 |
| 2009-04-14 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2009-04-13 | 146 | 146 | 146 | 146 | 9,000 | 146 |
| 2009-04-10 | 148 | 149 | 148 | 149 | 4,000 | 149 |
| 2009-04-07 | 146 | 146 | 146 | 146 | 6,000 | 146 |
| 2009-04-06 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2009-04-03 | 148 | 148 | 146 | 146 | 4,000 | 146 |
| 2009-04-02 | 150 | 150 | 147 | 147 | 9,000 | 147 |
| 2009-04-01 | 147 | 148 | 136 | 146 | 20,000 | 146 |
| 2009-03-31 | 158 | 158 | 155 | 155 | 8,000 | 155 |
| 2009-03-30 | 153 | 155 | 153 | 154 | 6,000 | 154 |
| 2009-03-27 | 156 | 156 | 156 | 156 | 6,000 | 156 |
| 2009-03-26 | 156 | 156 | 156 | 156 | 6,000 | 156 |
| 2009-03-25 | 164 | 164 | 160 | 161 | 27,000 | 161 |
| 2009-03-24 | 157 | 160 | 156 | 160 | 36,000 | 160 |
| 2009-03-23 | 156 | 159 | 156 | 157 | 11,000 | 157 |
| 2009-03-19 | 156 | 156 | 155 | 156 | 24,000 | 156 |
| 2009-03-18 | 156 | 159 | 156 | 156 | 16,000 | 156 |
| 2009-03-17 | 155 | 155 | 154 | 154 | 7,000 | 154 |
| 2009-03-16 | 155 | 155 | 153 | 153 | 11,000 | 153 |
| 2009-03-13 | 155 | 155 | 153 | 153 | 3,000 | 153 |
| 2009-03-12 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 2009-03-11 | 154 | 157 | 154 | 157 | 3,000 | 157 |
| 2009-03-10 | 153 | 155 | 153 | 155 | 6,000 | 155 |
| 2009-03-09 | 153 | 153 | 153 | 153 | 10,000 | 153 |
| 2009-03-05 | 162 | 162 | 156 | 156 | 3,000 | 156 |
| 2009-03-04 | 153 | 157 | 153 | 157 | 12,000 | 157 |
| 2009-03-03 | 155 | 155 | 153 | 155 | 6,000 | 155 |
| 2009-03-02 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2009-02-27 | 161 | 165 | 161 | 165 | 7,000 | 165 |
| 2009-02-26 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2009-02-25 | 162 | 162 | 162 | 162 | 11,000 | 162 |
| 2009-02-24 | 157 | 158 | 157 | 158 | 5,000 | 158 |
| 2009-02-20 | 165 | 165 | 160 | 160 | 4,000 | 160 |
| 2009-02-19 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2009-02-17 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2009-02-16 | 168 | 168 | 166 | 166 | 4,000 | 166 |
| 2009-02-13 | 167 | 167 | 167 | 167 | 9,000 | 167 |
| 2009-02-12 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2009-02-10 | 169 | 169 | 167 | 167 | 8,000 | 167 |
| 2009-02-06 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2009-02-05 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2009-02-04 | 166 | 169 | 166 | 166 | 3,000 | 166 |
| 2009-02-03 | 166 | 167 | 166 | 166 | 3,000 | 166 |
| 2009-02-02 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2009-01-30 | 170 | 170 | 168 | 170 | 12,000 | 170 |
| 2009-01-26 | 167 | 170 | 167 | 170 | 6,000 | 170 |
| 2009-01-23 | 176 | 176 | 176 | 176 | 11,000 | 176 |
| 2009-01-22 | 176 | 176 | 175 | 175 | 4,000 | 175 |
| 2009-01-21 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2009-01-09 | 175 | 175 | 171 | 171 | 7,000 | 171 |
| 2009-01-08 | 174 | 174 | 170 | 170 | 20,000 | 170 |
| 2009-01-07 | 174 | 174 | 174 | 174 | 5,000 | 174 |
| 2009-01-06 | 179 | 179 | 174 | 175 | 7,000 | 175 |
| 2009-01-05 | 178 | 178 | 175 | 175 | 10,000 | 175 |
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