5986 モリテック スチール(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 265 | 272 | 258 | 268 | 47,000 | 268 |
| 2010-12-29 | 269 | 281 | 265 | 265 | 51,000 | 265 |
| 2010-12-28 | 262 | 295 | 260 | 277 | 129,000 | 277 |
| 2010-12-27 | 239 | 266 | 238 | 263 | 111,000 | 263 |
| 2010-12-24 | 235 | 240 | 218 | 240 | 86,000 | 240 |
| 2010-12-22 | 234 | 237 | 230 | 230 | 52,000 | 230 |
| 2010-12-21 | 224 | 237 | 219 | 234 | 100,000 | 234 |
| 2010-12-20 | 205 | 225 | 205 | 219 | 65,000 | 219 |
| 2010-12-17 | 210 | 210 | 207 | 207 | 9,000 | 207 |
| 2010-12-16 | 199 | 210 | 199 | 210 | 25,000 | 210 |
| 2010-12-15 | 195 | 201 | 195 | 199 | 44,000 | 199 |
| 2010-12-14 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 2010-12-13 | 190 | 190 | 187 | 190 | 16,000 | 190 |
| 2010-12-10 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2010-12-09 | 187 | 188 | 187 | 188 | 4,000 | 188 |
| 2010-12-08 | 187 | 188 | 187 | 188 | 5,000 | 188 |
| 2010-12-07 | 187 | 187 | 185 | 187 | 22,000 | 187 |
| 2010-12-06 | 198 | 198 | 185 | 187 | 75,000 | 187 |
| 2010-12-03 | 192 | 193 | 192 | 193 | 4,000 | 193 |
| 2010-12-02 | 196 | 197 | 196 | 197 | 2,000 | 197 |
| 2010-12-01 | 185 | 195 | 185 | 195 | 26,000 | 195 |
| 2010-11-30 | 188 | 188 | 186 | 186 | 12,000 | 186 |
| 2010-11-29 | 189 | 192 | 188 | 188 | 13,000 | 188 |
| 2010-11-26 | 191 | 191 | 186 | 186 | 7,000 | 186 |
| 2010-11-25 | 189 | 192 | 180 | 191 | 46,000 | 191 |
| 2010-11-24 | 190 | 190 | 189 | 189 | 2,000 | 189 |
| 2010-11-22 | 187 | 187 | 182 | 182 | 4,000 | 182 |
| 2010-11-19 | 184 | 184 | 181 | 181 | 2,000 | 181 |
| 2010-11-18 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2010-11-17 | 183 | 187 | 183 | 184 | 8,000 | 184 |
| 2010-11-16 | 182 | 187 | 181 | 185 | 14,000 | 185 |
| 2010-11-15 | 180 | 185 | 180 | 185 | 9,000 | 185 |
| 2010-11-12 | 179 | 180 | 179 | 180 | 3,000 | 180 |
| 2010-11-11 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2010-11-10 | 179 | 180 | 179 | 179 | 3,000 | 179 |
| 2010-11-08 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2010-11-05 | 175 | 180 | 175 | 180 | 12,000 | 180 |
| 2010-11-04 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-10-29 | 183 | 183 | 180 | 180 | 7,000 | 180 |
| 2010-10-28 | 181 | 182 | 180 | 180 | 6,000 | 180 |
| 2010-10-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-10-26 | 181 | 181 | 177 | 177 | 5,000 | 177 |
| 2010-10-25 | 182 | 182 | 180 | 181 | 13,000 | 181 |
| 2010-10-22 | 179 | 179 | 177 | 177 | 2,000 | 177 |
| 2010-10-21 | 174 | 175 | 174 | 175 | 3,000 | 175 |
| 2010-10-20 | 174 | 174 | 173 | 173 | 3,000 | 173 |
| 2010-10-19 | 173 | 177 | 173 | 177 | 4,000 | 177 |
| 2010-10-18 | 176 | 176 | 175 | 175 | 3,000 | 175 |
| 2010-10-15 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2010-10-14 | 179 | 179 | 175 | 175 | 14,000 | 175 |
| 2010-10-13 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2010-10-08 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2010-10-06 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2010-10-05 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2010-10-01 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-09-30 | 186 | 186 | 185 | 185 | 14,000 | 185 |
| 2010-09-29 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-09-28 | 184 | 184 | 179 | 179 | 4,000 | 179 |
| 2010-09-27 | 185 | 187 | 185 | 185 | 4,000 | 185 |
| 2010-09-24 | 184 | 185 | 184 | 185 | 12,000 | 185 |
| 2010-09-22 | 183 | 184 | 182 | 184 | 5,000 | 184 |
| 2010-09-21 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2010-09-17 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2010-09-15 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-09-14 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2010-09-13 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-09-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-09-08 | 180 | 180 | 178 | 178 | 2,000 | 178 |
| 2010-09-06 | 178 | 182 | 178 | 182 | 3,000 | 182 |
| 2010-09-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-09-01 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 2010-08-31 | 182 | 182 | 180 | 180 | 8,000 | 180 |
| 2010-08-30 | 182 | 185 | 182 | 184 | 7,000 | 184 |
| 2010-08-26 | 179 | 180 | 178 | 180 | 3,000 | 180 |
| 2010-08-25 | 184 | 184 | 180 | 180 | 20,000 | 180 |
| 2010-08-24 | 186 | 186 | 184 | 184 | 5,000 | 184 |
| 2010-08-23 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2010-08-20 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-08-19 | 183 | 185 | 183 | 185 | 2,000 | 185 |
| 2010-08-16 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2010-08-13 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2010-08-12 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2010-08-11 | 184 | 185 | 184 | 185 | 4,000 | 185 |
| 2010-08-10 | 187 | 187 | 182 | 184 | 7,000 | 184 |
| 2010-08-09 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2010-08-06 | 185 | 185 | 181 | 185 | 7,000 | 185 |
| 2010-08-05 | 180 | 184 | 179 | 182 | 24,000 | 182 |
| 2010-08-03 | 183 | 183 | 182 | 182 | 3,000 | 182 |
| 2010-08-02 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2010-07-30 | 187 | 187 | 183 | 186 | 22,000 | 186 |
| 2010-07-29 | 182 | 182 | 180 | 182 | 6,000 | 182 |
| 2010-07-28 | 184 | 185 | 184 | 185 | 3,000 | 185 |
| 2010-07-27 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2010-07-26 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2010-07-23 | 185 | 185 | 180 | 181 | 26,000 | 181 |
| 2010-07-22 | 182 | 182 | 180 | 180 | 4,000 | 180 |
| 2010-07-21 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2010-07-20 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2010-07-14 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2010-07-13 | 182 | 185 | 182 | 185 | 22,000 | 185 |
| 2010-07-12 | 176 | 182 | 176 | 178 | 7,000 | 178 |
| 2010-07-09 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2010-07-08 | 181 | 181 | 176 | 180 | 9,000 | 180 |
| 2010-07-05 | 184 | 184 | 184 | 184 | 19,000 | 184 |
| 2010-07-02 | 180 | 180 | 179 | 179 | 2,000 | 179 |
| 2010-07-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-06-30 | 183 | 183 | 183 | 183 | 5,000 | 183 |
| 2010-06-29 | 183 | 184 | 183 | 184 | 4,000 | 184 |
| 2010-06-25 | 187 | 187 | 183 | 183 | 10,000 | 183 |
| 2010-06-24 | 183 | 185 | 183 | 185 | 5,000 | 185 |
| 2010-06-23 | 182 | 182 | 179 | 181 | 9,000 | 181 |
| 2010-06-22 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2010-06-18 | 181 | 182 | 181 | 182 | 3,000 | 182 |
| 2010-06-17 | 180 | 181 | 180 | 181 | 3,000 | 181 |
| 2010-06-16 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 2010-06-11 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2010-06-10 | 180 | 180 | 175 | 175 | 2,000 | 175 |
| 2010-06-09 | 182 | 182 | 179 | 179 | 3,000 | 179 |
| 2010-06-08 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-06-07 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-06-04 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2010-06-03 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2010-06-02 | 182 | 182 | 180 | 180 | 3,000 | 180 |
| 2010-05-31 | 187 | 187 | 182 | 182 | 9,000 | 182 |
| 2010-05-28 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2010-05-27 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2010-05-26 | 178 | 180 | 178 | 180 | 3,000 | 180 |
| 2010-05-25 | 187 | 187 | 187 | 187 | 8,000 | 187 |
| 2010-05-24 | 182 | 183 | 180 | 182 | 4,000 | 182 |
| 2010-05-21 | 174 | 182 | 172 | 182 | 18,000 | 182 |
| 2010-05-20 | 178 | 178 | 176 | 176 | 2,000 | 176 |
| 2010-05-19 | 185 | 185 | 178 | 178 | 5,000 | 178 |
| 2010-05-18 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2010-05-17 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2010-05-13 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2010-05-12 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2010-05-11 | 194 | 194 | 192 | 192 | 8,000 | 192 |
| 2010-05-10 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2010-05-07 | 192 | 192 | 191 | 192 | 7,000 | 192 |
| 2010-05-06 | 197 | 197 | 195 | 195 | 5,000 | 195 |
| 2010-04-30 | 203 | 203 | 201 | 201 | 10,000 | 201 |
| 2010-04-28 | 196 | 198 | 196 | 197 | 5,000 | 197 |
| 2010-04-27 | 195 | 197 | 195 | 197 | 9,000 | 197 |
| 2010-04-26 | 192 | 195 | 192 | 195 | 13,000 | 195 |
| 2010-04-23 | 195 | 195 | 193 | 194 | 10,000 | 194 |
| 2010-04-22 | 191 | 192 | 191 | 192 | 5,000 | 192 |
| 2010-04-21 | 190 | 191 | 190 | 191 | 3,000 | 191 |
| 2010-04-19 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-04-15 | 192 | 193 | 191 | 193 | 8,000 | 193 |
| 2010-04-14 | 193 | 193 | 190 | 190 | 8,000 | 190 |
| 2010-04-13 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-04-12 | 190 | 191 | 190 | 191 | 2,000 | 191 |
| 2010-04-09 | 190 | 190 | 189 | 189 | 3,000 | 189 |
| 2010-04-08 | 189 | 190 | 189 | 190 | 2,000 | 190 |
| 2010-04-07 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-04-06 | 188 | 188 | 186 | 186 | 5,000 | 186 |
| 2010-04-05 | 187 | 188 | 187 | 188 | 2,000 | 188 |
| 2010-04-02 | 188 | 188 | 187 | 187 | 11,000 | 187 |
| 2010-04-01 | 186 | 186 | 186 | 186 | 6,000 | 186 |
| 2010-03-31 | 190 | 190 | 185 | 190 | 14,000 | 190 |
| 2010-03-30 | 188 | 188 | 187 | 187 | 11,000 | 187 |
| 2010-03-29 | 189 | 189 | 187 | 187 | 9,000 | 187 |
| 2010-03-26 | 196 | 198 | 196 | 197 | 11,000 | 197 |
| 2010-03-25 | 195 | 197 | 195 | 196 | 11,000 | 196 |
| 2010-03-24 | 195 | 200 | 195 | 195 | 24,000 | 195 |
| 2010-03-23 | 194 | 196 | 194 | 195 | 29,000 | 195 |
| 2010-03-19 | 188 | 190 | 187 | 190 | 6,000 | 190 |
| 2010-03-18 | 185 | 192 | 185 | 188 | 18,000 | 188 |
| 2010-03-17 | 185 | 188 | 185 | 188 | 8,000 | 188 |
| 2010-03-16 | 183 | 188 | 183 | 185 | 10,000 | 185 |
| 2010-03-15 | 179 | 180 | 179 | 180 | 7,000 | 180 |
| 2010-03-12 | 178 | 178 | 176 | 178 | 5,000 | 178 |
| 2010-03-11 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2010-03-10 | 175 | 176 | 175 | 176 | 4,000 | 176 |
| 2010-03-09 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2010-03-05 | 174 | 174 | 174 | 174 | 3,000 | 174 |
| 2010-03-04 | 175 | 176 | 172 | 176 | 15,000 | 176 |
| 2010-03-03 | 175 | 176 | 175 | 176 | 3,000 | 176 |
| 2010-03-02 | 177 | 178 | 174 | 174 | 8,000 | 174 |
| 2010-03-01 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2010-02-26 | 175 | 176 | 175 | 176 | 10,000 | 176 |
| 2010-02-25 | 174 | 174 | 171 | 174 | 14,000 | 174 |
| 2010-02-24 | 170 | 174 | 169 | 174 | 11,000 | 174 |
| 2010-02-23 | 172 | 172 | 171 | 172 | 4,000 | 172 |
| 2010-02-22 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2010-02-19 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2010-02-18 | 174 | 174 | 170 | 170 | 6,000 | 170 |
| 2010-02-17 | 173 | 174 | 172 | 174 | 5,000 | 174 |
| 2010-02-16 | 171 | 172 | 171 | 172 | 7,000 | 172 |
| 2010-02-15 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 2010-02-12 | 169 | 170 | 169 | 170 | 2,000 | 170 |
| 2010-02-09 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2010-02-08 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 2010-02-05 | 169 | 170 | 169 | 170 | 3,000 | 170 |
| 2010-02-04 | 169 | 169 | 169 | 169 | 8,000 | 169 |
| 2010-02-03 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2010-02-02 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2010-01-29 | 170 | 170 | 169 | 169 | 7,000 | 169 |
| 2010-01-28 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2010-01-27 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2010-01-26 | 168 | 168 | 167 | 167 | 5,000 | 167 |
| 2010-01-25 | 167 | 168 | 167 | 167 | 13,000 | 167 |
| 2010-01-22 | 165 | 168 | 165 | 168 | 15,000 | 168 |
| 2010-01-21 | 170 | 170 | 168 | 168 | 4,000 | 168 |
| 2010-01-20 | 169 | 170 | 169 | 170 | 3,000 | 170 |
| 2010-01-19 | 169 | 170 | 169 | 170 | 5,000 | 170 |
| 2010-01-18 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2010-01-15 | 168 | 169 | 168 | 169 | 5,000 | 169 |
| 2010-01-14 | 166 | 167 | 166 | 167 | 6,000 | 167 |
| 2010-01-13 | 165 | 165 | 164 | 165 | 5,000 | 165 |
| 2010-01-12 | 166 | 166 | 163 | 165 | 7,000 | 165 |
| 2010-01-08 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2010-01-07 | 165 | 167 | 165 | 167 | 3,000 | 167 |
| 2010-01-05 | 162 | 162 | 162 | 162 | 3,000 | 162 |
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
