5986 モリテック スチール(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 284 | 287 | 283 | 285 | 12,300 | 285 |
| 2015-12-29 | 283 | 284 | 281 | 284 | 12,500 | 284 |
| 2015-12-28 | 277 | 284 | 277 | 283 | 14,100 | 283 |
| 2015-12-25 | 282 | 282 | 275 | 277 | 44,100 | 277 |
| 2015-12-24 | 284 | 284 | 281 | 282 | 13,500 | 282 |
| 2015-12-22 | 282 | 284 | 281 | 282 | 13,600 | 282 |
| 2015-12-21 | 286 | 286 | 282 | 283 | 12,900 | 283 |
| 2015-12-18 | 288 | 288 | 282 | 284 | 18,200 | 284 |
| 2015-12-17 | 287 | 287 | 285 | 285 | 13,500 | 285 |
| 2015-12-16 | 283 | 286 | 283 | 283 | 15,800 | 283 |
| 2015-12-15 | 283 | 284 | 281 | 281 | 10,900 | 281 |
| 2015-12-14 | 282 | 285 | 281 | 281 | 32,400 | 281 |
| 2015-12-11 | 293 | 293 | 288 | 288 | 25,000 | 288 |
| 2015-12-10 | 287 | 288 | 286 | 286 | 15,400 | 286 |
| 2015-12-09 | 289 | 290 | 288 | 289 | 11,900 | 289 |
| 2015-12-08 | 292 | 292 | 288 | 288 | 9,600 | 288 |
| 2015-12-07 | 293 | 293 | 291 | 291 | 15,200 | 291 |
| 2015-12-04 | 292 | 294 | 290 | 290 | 20,500 | 290 |
| 2015-12-03 | 294 | 296 | 292 | 292 | 33,700 | 292 |
| 2015-12-02 | 297 | 298 | 293 | 294 | 26,200 | 294 |
| 2015-12-01 | 294 | 296 | 293 | 295 | 24,800 | 295 |
| 2015-11-30 | 296 | 296 | 293 | 294 | 14,300 | 294 |
| 2015-11-27 | 296 | 296 | 293 | 296 | 6,000 | 296 |
| 2015-11-26 | 294 | 296 | 293 | 294 | 12,600 | 294 |
| 2015-11-25 | 293 | 293 | 291 | 293 | 16,400 | 293 |
| 2015-11-24 | 291 | 292 | 289 | 292 | 12,400 | 292 |
| 2015-11-20 | 291 | 291 | 286 | 290 | 15,500 | 290 |
| 2015-11-19 | 288 | 291 | 288 | 289 | 15,600 | 289 |
| 2015-11-18 | 292 | 292 | 288 | 289 | 16,500 | 289 |
| 2015-11-17 | 288 | 293 | 286 | 287 | 39,200 | 287 |
| 2015-11-16 | 288 | 289 | 285 | 288 | 10,200 | 288 |
| 2015-11-13 | 287 | 290 | 283 | 288 | 19,400 | 288 |
| 2015-11-12 | 288 | 288 | 285 | 287 | 16,400 | 287 |
| 2015-11-11 | 290 | 290 | 285 | 286 | 9,900 | 286 |
| 2015-11-10 | 292 | 292 | 281 | 287 | 51,100 | 287 |
| 2015-11-09 | 314 | 314 | 286 | 292 | 52,700 | 292 |
| 2015-11-06 | 305 | 313 | 305 | 308 | 13,400 | 308 |
| 2015-11-05 | 306 | 306 | 303 | 305 | 8,600 | 305 |
| 2015-11-04 | 307 | 307 | 302 | 304 | 5,700 | 304 |
| 2015-11-02 | 302 | 306 | 300 | 300 | 11,100 | 300 |
| 2015-10-30 | 302 | 306 | 297 | 305 | 17,900 | 305 |
| 2015-10-29 | 299 | 301 | 298 | 301 | 8,800 | 301 |
| 2015-10-28 | 299 | 302 | 294 | 300 | 14,400 | 300 |
| 2015-10-27 | 296 | 299 | 294 | 298 | 11,800 | 298 |
| 2015-10-26 | 296 | 300 | 296 | 297 | 14,200 | 297 |
| 2015-10-23 | 297 | 297 | 292 | 296 | 19,700 | 296 |
| 2015-10-22 | 293 | 293 | 291 | 292 | 4,500 | 292 |
| 2015-10-21 | 289 | 294 | 288 | 293 | 11,400 | 293 |
| 2015-10-20 | 288 | 291 | 287 | 288 | 5,600 | 288 |
| 2015-10-19 | 290 | 290 | 286 | 288 | 7,500 | 288 |
| 2015-10-16 | 293 | 293 | 285 | 290 | 12,300 | 290 |
| 2015-10-15 | 289 | 292 | 286 | 292 | 7,700 | 292 |
| 2015-10-14 | 294 | 294 | 288 | 289 | 9,800 | 289 |
| 2015-10-13 | 293 | 300 | 293 | 294 | 9,300 | 294 |
| 2015-10-09 | 292 | 295 | 288 | 295 | 13,600 | 295 |
| 2015-10-08 | 292 | 292 | 288 | 292 | 7,600 | 292 |
| 2015-10-07 | 290 | 291 | 289 | 291 | 6,300 | 291 |
| 2015-10-06 | 286 | 290 | 286 | 290 | 5,300 | 290 |
| 2015-10-05 | 286 | 288 | 282 | 285 | 6,700 | 285 |
| 2015-10-02 | 284 | 286 | 282 | 285 | 4,900 | 285 |
| 2015-10-01 | 281 | 286 | 278 | 284 | 12,500 | 284 |
| 2015-09-30 | 278 | 279 | 277 | 279 | 6,900 | 279 |
| 2015-09-29 | 283 | 283 | 275 | 275 | 22,000 | 275 |
| 2015-09-28 | 283 | 286 | 282 | 284 | 6,600 | 284 |
| 2015-09-25 | 286 | 286 | 281 | 285 | 24,500 | 285 |
| 2015-09-24 | 285 | 285 | 281 | 281 | 31,900 | 281 |
| 2015-09-18 | 286 | 287 | 282 | 286 | 18,400 | 286 |
| 2015-09-17 | 284 | 315 | 282 | 284 | 74,700 | 284 |
| 2015-09-16 | 286 | 286 | 282 | 284 | 8,200 | 284 |
| 2015-09-15 | 284 | 286 | 282 | 282 | 19,000 | 282 |
| 2015-09-14 | 293 | 293 | 286 | 286 | 8,600 | 286 |
| 2015-09-11 | 286 | 287 | 283 | 286 | 21,000 | 286 |
| 2015-09-10 | 286 | 286 | 277 | 280 | 22,200 | 280 |
| 2015-09-09 | 283 | 286 | 279 | 286 | 12,200 | 286 |
| 2015-09-08 | 282 | 286 | 277 | 278 | 18,500 | 278 |
| 2015-09-07 | 286 | 286 | 281 | 285 | 18,100 | 285 |
| 2015-09-04 | 297 | 297 | 285 | 286 | 17,800 | 286 |
| 2015-09-03 | 295 | 300 | 292 | 294 | 16,000 | 294 |
| 2015-09-02 | 295 | 299 | 292 | 295 | 8,700 | 295 |
| 2015-09-01 | 301 | 307 | 297 | 299 | 25,200 | 299 |
| 2015-08-31 | 311 | 311 | 302 | 309 | 12,400 | 309 |
| 2015-08-28 | 305 | 310 | 304 | 310 | 13,800 | 310 |
| 2015-08-27 | 303 | 307 | 302 | 302 | 13,500 | 302 |
| 2015-08-26 | 297 | 303 | 295 | 299 | 11,800 | 299 |
| 2015-08-25 | 298 | 300 | 282 | 289 | 40,500 | 289 |
| 2015-08-24 | 312 | 315 | 300 | 300 | 45,100 | 300 |
| 2015-08-21 | 318 | 318 | 312 | 313 | 27,800 | 313 |
| 2015-08-20 | 322 | 323 | 320 | 320 | 12,200 | 320 |
| 2015-08-19 | 323 | 325 | 323 | 323 | 6,000 | 323 |
| 2015-08-18 | 325 | 325 | 323 | 324 | 6,700 | 324 |
| 2015-08-17 | 328 | 328 | 324 | 325 | 11,600 | 325 |
| 2015-08-14 | 328 | 328 | 326 | 328 | 8,100 | 328 |
| 2015-08-13 | 325 | 330 | 324 | 328 | 16,500 | 328 |
| 2015-08-12 | 330 | 330 | 325 | 326 | 14,000 | 326 |
| 2015-08-11 | 331 | 332 | 328 | 331 | 13,000 | 331 |
| 2015-08-10 | 330 | 330 | 325 | 329 | 14,200 | 329 |
| 2015-08-07 | 328 | 329 | 324 | 327 | 11,700 | 327 |
| 2015-08-06 | 328 | 330 | 327 | 329 | 8,400 | 329 |
| 2015-08-05 | 329 | 329 | 324 | 328 | 7,800 | 328 |
| 2015-08-04 | 324 | 330 | 324 | 329 | 20,400 | 329 |
| 2015-08-03 | 331 | 331 | 327 | 328 | 15,400 | 328 |
| 2015-07-31 | 331 | 331 | 327 | 329 | 29,200 | 329 |
| 2015-07-30 | 326 | 327 | 322 | 327 | 23,900 | 327 |
| 2015-07-29 | 321 | 321 | 317 | 318 | 12,000 | 318 |
| 2015-07-28 | 317 | 322 | 317 | 320 | 43,600 | 320 |
| 2015-07-27 | 328 | 332 | 324 | 325 | 16,700 | 325 |
| 2015-07-24 | 331 | 331 | 326 | 326 | 27,900 | 326 |
| 2015-07-23 | 329 | 329 | 326 | 328 | 12,600 | 328 |
| 2015-07-22 | 322 | 329 | 322 | 325 | 17,800 | 325 |
| 2015-07-21 | 327 | 327 | 321 | 325 | 16,300 | 325 |
| 2015-07-17 | 326 | 327 | 325 | 327 | 9,300 | 327 |
| 2015-07-16 | 326 | 330 | 322 | 326 | 9,300 | 326 |
| 2015-07-15 | 328 | 328 | 321 | 326 | 15,300 | 326 |
| 2015-07-14 | 329 | 329 | 322 | 325 | 9,300 | 325 |
| 2015-07-13 | 321 | 323 | 320 | 322 | 8,900 | 322 |
| 2015-07-10 | 318 | 319 | 317 | 319 | 11,000 | 319 |
| 2015-07-09 | 315 | 317 | 313 | 316 | 12,000 | 316 |
| 2015-07-08 | 327 | 327 | 320 | 320 | 13,900 | 320 |
| 2015-07-07 | 324 | 328 | 324 | 327 | 10,500 | 327 |
| 2015-07-06 | 325 | 325 | 319 | 321 | 18,600 | 321 |
| 2015-07-03 | 329 | 329 | 326 | 326 | 5,900 | 326 |
| 2015-07-02 | 331 | 333 | 326 | 327 | 16,100 | 327 |
| 2015-07-01 | 332 | 332 | 327 | 328 | 7,500 | 328 |
| 2015-06-30 | 325 | 334 | 321 | 334 | 29,300 | 334 |
| 2015-06-29 | 321 | 326 | 321 | 325 | 15,100 | 325 |
| 2015-06-26 | 334 | 334 | 329 | 329 | 6,900 | 329 |
| 2015-06-25 | 333 | 333 | 330 | 330 | 15,300 | 330 |
| 2015-06-24 | 334 | 334 | 328 | 330 | 20,100 | 330 |
| 2015-06-23 | 332 | 335 | 328 | 334 | 22,000 | 334 |
| 2015-06-22 | 329 | 331 | 328 | 330 | 10,000 | 330 |
| 2015-06-19 | 326 | 339 | 317 | 334 | 36,500 | 334 |
| 2015-06-18 | 326 | 329 | 324 | 326 | 8,600 | 326 |
| 2015-06-17 | 328 | 329 | 325 | 329 | 12,500 | 329 |
| 2015-06-16 | 328 | 330 | 326 | 326 | 10,300 | 326 |
| 2015-06-15 | 326 | 329 | 326 | 329 | 5,400 | 329 |
| 2015-06-12 | 330 | 332 | 328 | 328 | 29,200 | 328 |
| 2015-06-11 | 328 | 329 | 326 | 326 | 11,600 | 326 |
| 2015-06-10 | 330 | 334 | 327 | 327 | 12,400 | 327 |
| 2015-06-09 | 330 | 335 | 327 | 327 | 39,900 | 327 |
| 2015-06-08 | 323 | 332 | 323 | 328 | 32,500 | 328 |
| 2015-06-05 | 321 | 325 | 320 | 323 | 9,200 | 323 |
| 2015-06-04 | 324 | 325 | 322 | 323 | 21,800 | 323 |
| 2015-06-03 | 321 | 324 | 318 | 322 | 20,500 | 322 |
| 2015-06-02 | 321 | 324 | 319 | 321 | 39,500 | 321 |
| 2015-06-01 | 317 | 324 | 317 | 321 | 19,500 | 321 |
| 2015-05-29 | 316 | 318 | 315 | 316 | 16,000 | 316 |
| 2015-05-28 | 318 | 319 | 316 | 317 | 19,100 | 317 |
| 2015-05-27 | 317 | 318 | 316 | 316 | 5,500 | 316 |
| 2015-05-26 | 317 | 319 | 317 | 317 | 7,300 | 317 |
| 2015-05-25 | 319 | 319 | 317 | 318 | 12,800 | 318 |
| 2015-05-22 | 319 | 319 | 315 | 318 | 11,300 | 318 |
| 2015-05-21 | 320 | 321 | 318 | 318 | 14,300 | 318 |
| 2015-05-20 | 318 | 321 | 318 | 320 | 10,500 | 320 |
| 2015-05-19 | 320 | 320 | 317 | 318 | 14,500 | 318 |
| 2015-05-18 | 317 | 319 | 316 | 318 | 12,600 | 318 |
| 2015-05-15 | 312 | 315 | 311 | 312 | 7,100 | 312 |
| 2015-05-14 | 315 | 315 | 311 | 311 | 18,000 | 311 |
| 2015-05-13 | 318 | 318 | 312 | 313 | 15,300 | 313 |
| 2015-05-12 | 316 | 316 | 314 | 315 | 10,000 | 315 |
| 2015-05-11 | 320 | 323 | 316 | 316 | 14,700 | 316 |
| 2015-05-08 | 324 | 324 | 319 | 319 | 8,100 | 319 |
| 2015-05-07 | 324 | 324 | 314 | 321 | 17,600 | 321 |
| 2015-05-01 | 321 | 323 | 313 | 321 | 11,800 | 321 |
| 2015-04-30 | 324 | 325 | 321 | 324 | 16,200 | 324 |
| 2015-04-28 | 322 | 324 | 321 | 323 | 11,200 | 323 |
| 2015-04-27 | 321 | 322 | 320 | 321 | 5,500 | 321 |
| 2015-04-24 | 320 | 320 | 316 | 319 | 14,800 | 319 |
| 2015-04-23 | 319 | 320 | 316 | 319 | 9,200 | 319 |
| 2015-04-22 | 320 | 320 | 318 | 320 | 6,700 | 320 |
| 2015-04-21 | 318 | 320 | 315 | 320 | 6,400 | 320 |
| 2015-04-20 | 318 | 320 | 318 | 318 | 4,700 | 318 |
| 2015-04-17 | 318 | 322 | 318 | 318 | 6,800 | 318 |
| 2015-04-16 | 319 | 322 | 314 | 322 | 10,800 | 322 |
| 2015-04-15 | 323 | 323 | 320 | 323 | 4,900 | 323 |
| 2015-04-14 | 317 | 324 | 317 | 324 | 8,700 | 324 |
| 2015-04-13 | 322 | 322 | 321 | 322 | 4,500 | 322 |
| 2015-04-10 | 323 | 323 | 320 | 322 | 10,600 | 322 |
| 2015-04-09 | 322 | 323 | 322 | 322 | 7,800 | 322 |
| 2015-04-08 | 318 | 323 | 318 | 322 | 19,300 | 322 |
| 2015-04-07 | 319 | 321 | 318 | 318 | 12,100 | 318 |
| 2015-04-06 | 318 | 320 | 318 | 319 | 3,900 | 319 |
| 2015-04-03 | 320 | 320 | 314 | 320 | 16,900 | 320 |
| 2015-04-02 | 314 | 318 | 312 | 318 | 12,900 | 318 |
| 2015-04-01 | 314 | 314 | 308 | 314 | 25,000 | 314 |
| 2015-03-31 | 318 | 318 | 314 | 318 | 11,200 | 318 |
| 2015-03-30 | 316 | 317 | 315 | 316 | 15,500 | 316 |
| 2015-03-27 | 316 | 324 | 316 | 319 | 29,300 | 319 |
| 2015-03-26 | 336 | 337 | 332 | 332 | 57,000 | 332 |
| 2015-03-25 | 338 | 339 | 336 | 337 | 22,600 | 337 |
| 2015-03-24 | 336 | 339 | 335 | 339 | 14,700 | 339 |
| 2015-03-23 | 338 | 340 | 335 | 338 | 17,300 | 338 |
| 2015-03-20 | 333 | 340 | 333 | 338 | 30,100 | 338 |
| 2015-03-19 | 335 | 335 | 333 | 334 | 15,300 | 334 |
| 2015-03-18 | 337 | 337 | 334 | 336 | 7,400 | 336 |
| 2015-03-17 | 338 | 340 | 333 | 335 | 15,300 | 335 |
| 2015-03-16 | 332 | 337 | 331 | 334 | 22,900 | 334 |
| 2015-03-13 | 331 | 333 | 330 | 332 | 34,000 | 332 |
| 2015-03-12 | 327 | 330 | 326 | 330 | 10,700 | 330 |
| 2015-03-11 | 328 | 329 | 326 | 327 | 8,600 | 327 |
| 2015-03-10 | 322 | 330 | 322 | 326 | 35,800 | 326 |
| 2015-03-09 | 322 | 323 | 320 | 320 | 16,700 | 320 |
| 2015-03-06 | 321 | 322 | 319 | 321 | 9,000 | 321 |
| 2015-03-05 | 319 | 322 | 319 | 321 | 3,100 | 321 |
| 2015-03-04 | 321 | 322 | 319 | 321 | 20,000 | 321 |
| 2015-03-03 | 325 | 325 | 321 | 321 | 7,500 | 321 |
| 2015-03-02 | 324 | 325 | 324 | 324 | 17,600 | 324 |
| 2015-02-27 | 324 | 325 | 321 | 324 | 22,700 | 324 |
| 2015-02-26 | 324 | 325 | 324 | 325 | 7,300 | 325 |
| 2015-02-25 | 324 | 325 | 321 | 321 | 12,500 | 321 |
| 2015-02-24 | 324 | 325 | 321 | 325 | 8,800 | 325 |
| 2015-02-23 | 325 | 325 | 321 | 323 | 20,200 | 323 |
| 2015-02-20 | 324 | 324 | 321 | 324 | 13,000 | 324 |
| 2015-02-19 | 323 | 325 | 322 | 324 | 16,600 | 324 |
| 2015-02-18 | 323 | 325 | 321 | 323 | 18,800 | 323 |
| 2015-02-17 | 321 | 323 | 317 | 322 | 16,400 | 322 |
| 2015-02-16 | 320 | 322 | 316 | 321 | 17,300 | 321 |
| 2015-02-13 | 318 | 318 | 317 | 317 | 5,900 | 317 |
| 2015-02-12 | 318 | 320 | 315 | 316 | 13,800 | 316 |
| 2015-02-10 | 318 | 318 | 314 | 316 | 8,900 | 316 |
| 2015-02-09 | 317 | 318 | 313 | 316 | 11,800 | 316 |
| 2015-02-06 | 314 | 316 | 313 | 315 | 5,300 | 315 |
| 2015-02-05 | 316 | 318 | 313 | 315 | 13,100 | 315 |
| 2015-02-04 | 313 | 317 | 313 | 316 | 3,600 | 316 |
| 2015-02-03 | 316 | 317 | 312 | 313 | 13,000 | 313 |
| 2015-02-02 | 318 | 318 | 316 | 316 | 8,300 | 316 |
| 2015-01-30 | 320 | 320 | 316 | 318 | 11,400 | 318 |
| 2015-01-29 | 318 | 320 | 317 | 319 | 7,200 | 319 |
| 2015-01-28 | 318 | 319 | 314 | 318 | 10,200 | 318 |
| 2015-01-27 | 316 | 318 | 316 | 318 | 6,100 | 318 |
| 2015-01-26 | 315 | 317 | 314 | 316 | 2,000 | 316 |
| 2015-01-23 | 318 | 318 | 313 | 318 | 12,800 | 318 |
| 2015-01-22 | 316 | 317 | 313 | 317 | 17,100 | 317 |
| 2015-01-21 | 317 | 317 | 314 | 314 | 6,000 | 314 |
| 2015-01-20 | 316 | 318 | 312 | 318 | 10,200 | 318 |
| 2015-01-19 | 314 | 316 | 310 | 312 | 4,800 | 312 |
| 2015-01-16 | 314 | 314 | 310 | 310 | 8,700 | 310 |
| 2015-01-15 | 318 | 318 | 313 | 314 | 2,900 | 314 |
| 2015-01-14 | 319 | 319 | 311 | 312 | 7,600 | 312 |
| 2015-01-13 | 315 | 320 | 312 | 320 | 11,500 | 320 |
| 2015-01-09 | 315 | 317 | 314 | 317 | 10,700 | 317 |
| 2015-01-08 | 316 | 318 | 315 | 317 | 6,500 | 317 |
| 2015-01-07 | 312 | 324 | 312 | 316 | 9,200 | 316 |
| 2015-01-06 | 321 | 321 | 316 | 316 | 17,400 | 316 |
| 2015-01-05 | 319 | 327 | 317 | 321 | 12,000 | 321 |
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