1. HOME >
  2. 株価時系列 >
  3. 5986 >
  4. 2011年

5986 モリテック スチール(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30331337320325100,500325
2011-12-29317337316337165,500337
2011-12-2830432530432175,700321
2011-12-2731031330530748,700307
2011-12-2631231530831436,600314
2011-12-2231732031031086,900310
2011-12-2132132431331677,500316
2011-12-2031032931032683,600326
2011-12-19324326310318157,100318
2011-12-16335338325328118,900328
2011-12-15334347328336114,900336
2011-12-14352365331340130,400340
2011-12-13362369350351102,300351
2011-12-12355373355370104,500370
2011-12-09370371353355124,100355
2011-12-0838538637037091,000370
2011-12-0739039638139098,400390
2011-12-06395395357385267,600385
2011-12-05403408395404134,200404
2011-12-02406408383395198,700395
2011-12-01407415392397314,800397
2011-11-30420425405419361,800419
2011-11-294134374044161,336,800416
2011-11-28363420353408806,500408
2011-11-254254473433571,299,100357
2011-11-24390415380415829,600415
2011-11-22376394373382458,600382
2011-11-21371390362378421,400378
2011-11-18375392364370530,700370
2011-11-17359382350382675,600382
2011-11-16339355330352241,800352
2011-11-15343359329338371,300338
2011-11-14327348315346312,400346
2011-11-11313330310324142,100324
2011-11-1030531230230540,900305
2011-11-0931131930531172,400311
2011-11-0832132131231370,000313
2011-11-07336340311315862,300315
2011-11-04323343320336100,100336
2011-11-02307325305324133,400324
2011-11-0130330930230318,300303
2011-10-3131231230230618,600306
2011-10-283043213043132,700313
2011-10-2730230730130236,900302
2011-10-2630630930530713,900307
2011-10-2532032030631010,900310
2011-10-2430531330031313,700313
2011-10-2128630828530193,400301
2011-10-2029329728529715,000297
2011-10-1929129828629356,500293
2011-10-1829529928629748,900297
2011-10-1730030329130316,200303
2011-10-1430630630030661,100306
2011-10-1330530530130530,700305
2011-10-1231131230530642,700306
2011-10-1132032031031446,900314
2011-10-073203203203202,500320
2011-10-0632032032032010,500320
2011-10-0532933031631618,600316
2011-10-0432033031533049,100330
2011-10-033213213203208,100320
2011-09-303303303253257,800325
2011-09-2933033032433021,000330
2011-09-2833033033033023,400330
2011-09-2732533332533012,000330
2011-09-2633533532532526,300325
2011-09-2233533533033412,400334
2011-09-213313333303333,700333
2011-09-2033033133033115,000331
2011-09-1633033033033011,000330
2011-09-1533033233033217,600332
2011-09-1433733732532526,800325
2011-09-13335335319330111,000330
2011-09-1234034033533955,100339
2011-09-093323323313311,200331
2011-09-083393393313382,000338
2011-09-073303383303382,200338
2011-09-0633133533033017,900330
2011-09-053363363313369,100336
2011-09-0234034033533743,900337
2011-09-013403413353404,800340
2011-08-313443443393408,500340
2011-08-303453453363366,100336
2011-08-2934234233533815,500338
2011-08-26340348320347198,500347
2011-08-2532434031334023,100340
2011-08-243153203153151,400315
2011-08-233183183093142,800314
2011-08-2231031230030215,600302
2011-08-193083092913094,800309
2011-08-183083143063147,000314
2011-08-1729331229330015,700300
2011-08-163043043013013,400301
2011-08-152883022883026,900302
2011-08-122912912842902,800290
2011-08-1128529328329123,700291
2011-08-1028628628528612,500286
2011-08-0929029028528944,000289
2011-08-082963002902904,600290
2011-08-0529530629529656,300296
2011-08-0432032029830645,600306
2011-08-0330131230131231,400312
2011-08-0230530530130528,800305
2011-08-013033183033069,400306
2011-07-2931631630831121,000311
2011-07-283113123103109,000310
2011-07-273173173103108,000310
2011-07-2532132131932017,000320
2011-07-2231331531231515,000315
2011-07-213073133073137,000313
2011-07-203153153153151,000315
2011-07-1930930930930913,000309
2011-07-153113113103103,000310
2011-07-1431531531131126,000311
2011-07-133153153153151,000315
2011-07-123183183153152,000315
2011-07-1132032031631617,000316
2011-07-0832032532032030,000320
2011-07-0733033032232243,000322
2011-07-0633133533033063,000330
2011-07-0533733833533510,000335
2011-07-0433434333134329,000343
2011-07-013263293263296,000329
2011-06-3032032532032521,000325
2011-06-293103183103148,000314
2011-06-2830931030730719,000307
2011-06-2730430430030418,000304
2011-06-2430030129929916,000299
2011-06-2329829829729710,000297
2011-06-222952962952966,000296
2011-06-212952962952956,000295
2011-06-202982992962988,000298
2011-06-1729330029329415,000294
2011-06-162912912882889,000288
2011-06-152902942902917,000291
2011-06-1428929228629046,000290
2011-06-1328629228628912,000289
2011-06-1028428828328674,000286
2011-06-0928428528028513,000285
2011-06-082862892862894,000289
2011-06-0729129128029021,000290
2011-06-0629029228629213,000292
2011-06-0328029228029221,000292
2011-06-022822822802809,000280
2011-06-012842852822858,000285
2011-05-3127527626827620,000276
2011-05-3027828427627634,000276
2011-05-2726827026427021,000270
2011-05-262752752682686,000268
2011-05-2527927927427511,000275
2011-05-2427927926727524,000275
2011-05-2328528827127922,000279
2011-05-2029729829029113,000291
2011-05-1931031029030037,000300
2011-05-1831031031031022,000310
2011-05-1730931030430418,000304
2011-05-1630531030030922,000309
2011-05-1333133430430471,000304
2011-05-1233033632833621,000336
2011-05-1134134133233523,000335
2011-05-1033535033534448,000344
2011-05-0933934033533716,000337
2011-05-063393393353358,000335
2011-05-0233834533134058,000340
2011-04-28355355335345101,000345
2011-04-27371373367368189,000368
2011-04-2638238237137580,000375
2011-04-2537138137038193,000381
2011-04-22370377367374768,000374
2011-04-21380380371372101,000372
2011-04-20385388377382550,000382
2011-04-193523963523901,396,000390
2011-04-18338358336358121,000358
2011-04-15311338311338174,000338
2011-04-1431531930630658,000306
2011-04-1329531229531195,000311
2011-04-1228329228129230,000292
2011-04-1129329327828436,000284
2011-04-0826829726829030,000290
2011-04-072692692672673,000267
2011-04-0627427425127423,000274
2011-04-052762762712747,000274
2011-04-0127527526927541,000275
2011-03-3127727727227312,000273
2011-03-3027928227928014,000280
2011-03-2927327827227827,000278
2011-03-2828328327528025,000280
2011-03-2529429427628341,000283
2011-03-2429129728529645,000296
2011-03-2330330429630339,000303
2011-03-2227730527730361,000303
2011-03-1828828827428015,000280
2011-03-1728028627728637,000286
2011-03-1628228828228523,000285
2011-03-15288292275290235,000290
2011-03-14268292268288238,000288
2011-03-1127928927928359,000283
2011-03-102802802802807,000280
2011-03-092782782782781,000278
2011-03-082732762732758,000275
2011-03-072752752752751,000275
2011-03-042702752702759,000275
2011-03-022722722722721,000272
2011-03-0127427426926912,000269
2011-02-2826826926826911,000269
2011-02-252642652642657,000265
2011-02-2426326525926419,000264
2011-02-232622672622677,000267
2011-02-222702702662665,000266
2011-02-212722722722721,000272
2011-02-182752752752752,000275
2011-02-1728728727527510,000275
2011-02-1627029826829827,000298
2011-02-152692692692693,000269
2011-02-142692692692692,000269
2011-02-102722722702702,000270
2011-02-092702702702705,000270
2011-02-082682682682681,000268
2011-02-072672672672675,000267
2011-02-042672672672672,000267
2011-02-032662662662662,000266
2011-02-0227427426626611,000266
2011-02-012702732682688,000268
2011-01-312692692672676,000267
2011-01-282702702682696,000269
2011-01-272732732692707,000270
2011-01-2627027227027114,000271
2011-01-2528929026626683,000266
2011-01-242792882792886,000288
2011-01-2127828027827810,000278
2011-01-2028828827727719,000277
2011-01-1929429829229218,000292
2011-01-1829029929029919,000299
2011-01-1729829928529541,000295
2011-01-1429229929229912,000299
2011-01-1329029928629947,000299
2011-01-1229529928529046,000290
2011-01-1129529928728740,000287
2011-01-0728929928929558,000295
2011-01-0627529027528838,000288
2011-01-0526628226427860,000278
2011-01-0426627626226523,000265

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