1. HOME >
  2. 株価時系列 >
  3. 5986 >
  4. 2016年

5986 モリテック スチール(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3027929127828552,800285
2016-12-2928128227728038,900280
2016-12-2828028428028330,200283
2016-12-2728228327828185,100281
2016-12-2628328428128229,500282
2016-12-2228328428028367,200283
2016-12-2128528628328446,700284
2016-12-2028628628128573,600285
2016-12-1927928127828068,400280
2016-12-1628428428128450,100284
2016-12-1528628628128377,800283
2016-12-1429229228328578,900285
2016-12-1329329328629244,600292
2016-12-12302302283293104,300293
2016-12-09301305299303101,200303
2016-12-08297320295302349,600302
2016-12-07278290277289137,900289
2016-12-0627727827427623,900276
2016-12-0527427827327526,200275
2016-12-0227527527027420,100274
2016-12-0127527627327528,600275
2016-11-3027527527227427,200274
2016-11-2927227427227411,200274
2016-11-2827227427227315,000273
2016-11-2527227327127228,700272
2016-11-2427227227027214,900272
2016-11-2227127126827021,600270
2016-11-2127027226827041,500270
2016-11-1827027026726817,500268
2016-11-1726226925726879,600268
2016-11-1626026426026219,900262
2016-11-152612612552607,200260
2016-11-1426326326026016,300260
2016-11-1125426125425910,300259
2016-11-1024825424825315,800253
2016-11-0925726024024333,600243
2016-11-082562562542553,400255
2016-11-072552572522569,600256
2016-11-0425525625325314,600253
2016-11-0225825825525516,200255
2016-11-0126126325825920,900259
2016-10-312632642632639,500263
2016-10-2826426526426531,200265
2016-10-272642652622648,000264
2016-10-2626526526126510,100265
2016-10-2526326426026421,600264
2016-10-242612622602624,900262
2016-10-212602612592605,000260
2016-10-202592602582607,500260
2016-10-192602602582594,800259
2016-10-1726126125726010,000260
2016-10-1325926125726012,000260
2016-10-1226226225725818,700258
2016-10-112622622582615,800261
2016-10-072592592572597,400259
2016-10-062622632602607,700260
2016-10-052592622582617,700261
2016-10-042602612592607,600260
2016-10-032622622592604,700260
2016-09-3026026225625914,000259
2016-09-2925526325526214,800262
2016-09-2825425725425713,100257
2016-09-2725325725325715,100257
2016-09-2625625825625812,700258
2016-09-2325826025425628,200256
2016-09-2125125524925511,700255
2016-09-202482502482497,800249
2016-09-162502522492516,600251
2016-09-152482482462484,100248
2016-09-142512512482496,800249
2016-09-132522522492493,200249
2016-09-122492492482494,400249
2016-09-0924925224925213,000252
2016-09-082512522512527,100252
2016-09-072502522502508,400250
2016-09-062532532492526,700252
2016-09-052492512482505,000250
2016-09-022442492442483,900248
2016-09-012462482452485,400248
2016-08-3124324624324514,300245
2016-08-302402412402414,300241
2016-08-292402412392394,600239
2016-08-262422422372389,700238
2016-08-2524624624124214,500242
2016-08-2424325224124213,700242
2016-08-232432432392419,800241
2016-08-2223924023623918,500239
2016-08-192402402382396,000239
2016-08-182372392372385,100238
2016-08-1723923923723913,700239
2016-08-1624124323924032,400240
2016-08-152482522462463,600246
2016-08-122492512472486,800248
2016-08-102512512452478,900247
2016-08-092462482452484,500248
2016-08-0825425623424620,000246
2016-08-0526726924825517,600255
2016-08-042612682612677,600267
2016-08-0326426526226210,200262
2016-08-022672702602647,600264
2016-08-0127327326426714,000267
2016-07-2927027026527030,700270
2016-07-282672672652677,900267
2016-07-2726226826226614,800266
2016-07-262662662622637,400263
2016-07-2526626626226633,000266
2016-07-222592612572617,200261
2016-07-212562602552597,600259
2016-07-202552582552568,300256
2016-07-192472542472544,700254
2016-07-152502512472479,400247
2016-07-142472532472496,100249
2016-07-132482502472473,000247
2016-07-122482482452464,800246
2016-07-112412432392427,100242
2016-07-082452452382386,100238
2016-07-072422442412434,700243
2016-07-062452472412416,000241
2016-07-052482502432486,800248
2016-07-0424825124724713,600247
2016-07-012452482432485,600248
2016-06-3024724724124110,600241
2016-06-292392442392447,400244
2016-06-2824125322623821,600238
2016-06-272362432362417,900241
2016-06-2425625623223623,200236
2016-06-232492492462495,300249
2016-06-222482492462467,100246
2016-06-212472492472471,300247
2016-06-2024724724524614,000246
2016-06-172452492452495,300249
2016-06-162502512432437,600243
2016-06-152502512482496,100249
2016-06-1425025024824912,400249
2016-06-132552552532534,300253
2016-06-1025525625325517,600255
2016-06-092592592572577,100257
2016-06-082602602562573,000257
2016-06-072602602562584,400258
2016-06-0625026225025714,500257
2016-06-032542602532559,300255
2016-06-022592602542556,200255
2016-06-012602612582595,300259
2016-05-3126326325825923,200259
2016-05-3026126325926110,300261
2016-05-272612622582607,100260
2016-05-262632642572618,400261
2016-05-2526226525926121,600261
2016-05-2425926325626315,700263
2016-05-2326026025725915,100259
2016-05-2025926525826313,500263
2016-05-192592602572596,900259
2016-05-1826626625725912,100259
2016-05-1726426725826621,300266
2016-05-1625826524926356,800263
2016-05-1324525524325016,600250
2016-05-122472482432487,100248
2016-05-112522522472475,800247
2016-05-1023825023824813,200248
2016-05-092412442402427,500242
2016-05-0624024423724311,400243
2016-05-0224224324024110,100241
2016-04-2825425824624816,900248
2016-04-2725525524824916,200249
2016-04-2625625625225412,000254
2016-04-2525726025225619,800256
2016-04-222562572542578,400257
2016-04-2125525625025615,700256
2016-04-202582582532536,700253
2016-04-1925225824925611,500256
2016-04-1824725324424811,200248
2016-04-1524625524524714,500247
2016-04-1424424824324514,200245
2016-04-132422452402438,100243
2016-04-1223925023724314,400243
2016-04-1124324323023716,200237
2016-04-0824024623724313,400243
2016-04-0724324823724417,200244
2016-04-062502502422439,600243
2016-04-0525225323924413,700244
2016-04-0425025424925315,600253
2016-04-0125325424524822,600248
2016-03-3126326325125222,900252
2016-03-302642642602628,700262
2016-03-2926126526026527,600265
2016-03-2827527527227432,700274
2016-03-2527327427027336,800273
2016-03-2427327326827218,400272
2016-03-2327527527227425,000274
2016-03-2227227426926934,000269
2016-03-1827127126827113,300271
2016-03-1727327527127117,300271
2016-03-1627128126927217,900272
2016-03-152722732712719,100271
2016-03-1427527727027415,400274
2016-03-1126727226727121,900271
2016-03-102712712702716,100271
2016-03-0926727026727013,400270
2016-03-0827427726827123,100271
2016-03-0727227727127520,000275
2016-03-0426027426027452,300274
2016-03-0325726225726217,400262
2016-03-0225726925725722,300257
2016-03-0125425725125423,400254
2016-02-2925725725225335,200253
2016-02-2625925925225310,200253
2016-02-2525426225025664,500256
2016-02-2425025124725012,500250
2016-02-2324925324125014,900250
2016-02-2224424924424810,900248
2016-02-1924424724224413,000244
2016-02-182492492422468,600246
2016-02-1724024824024421,500244
2016-02-1624724924224222,000242
2016-02-1524124122923629,000236
2016-02-1223124023123137,200231
2016-02-1026326325325533,900255
2016-02-0926526625926017,600260
2016-02-0827027326726818,700268
2016-02-052762792702789,400278
2016-02-042772822762816,500281
2016-02-032792792772778,100277
2016-02-022792842792824,500282
2016-02-0128528527928416,000284
2016-01-2927728227128123,200281
2016-01-282762762662737,900273
2016-01-272752772752773,400277
2016-01-2627328326726912,000269
2016-01-2527727826527517,700275
2016-01-2226826925726929,600269
2016-01-2126126525725715,300257
2016-01-2027027026526516,700265
2016-01-192702712682687,400268
2016-01-1827227426926919,900269
2016-01-152792802752757,300275
2016-01-1428128127627619,900276
2016-01-1327828527828115,100281
2016-01-1228128427527518,700275
2016-01-0828128528128113,400281
2016-01-072862862812818,000281
2016-01-062822882822867,100286
2016-01-052822862822835,000283
2016-01-042842852822828,400282

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