5986 モリテックスチール(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	360	365	359	364	43,100	364
2021-12-29	350	363	349	362	81,800	362
2021-12-28	351	356	348	352	162,600	352
2021-12-27	366	366	351	351	64,500	351
2021-12-24	369	374	367	367	53,400	367
2021-12-23	371	371	366	370	75,100	370
2021-12-22	363	370	361	365	48,800	365
2021-12-21	365	367	357	365	121,300	365
2021-12-20	379	379	361	361	79,200	361
2021-12-17	380	387	376	379	59,400	379
2021-12-16	384	384	374	383	95,300	383
2021-12-15	378	395	370	378	364,100	378
2021-12-14	371	371	360	365	59,800	365
2021-12-13	381	381	370	370	37,600	370
2021-12-10	379	382	376	380	68,900	380
2021-12-09	379	383	374	380	49,200	380
2021-12-08	382	385	376	377	69,400	377
2021-12-07	376	381	374	381	80,400	381
2021-12-06	375	376	369	373	26,700	373
2021-12-03	355	374	355	374	93,500	374
2021-12-02	355	363	350	354	126,800	354
2021-12-01	348	360	345	357	97,300	357
2021-11-30	364	372	351	354	153,700	354
2021-11-29	373	374	361	362	150,900	362
2021-11-26	402	402	379	381	291,100	381
2021-11-25	421	422	397	402	220,900	402
2021-11-24	432	452	410	422	885,400	422
2021-11-22	407	409	400	409	32,600	409
2021-11-19	402	409	401	408	70,000	408
2021-11-18	396	401	392	401	40,200	401
2021-11-17	406	407	395	400	80,100	400
2021-11-16	407	417	402	408	87,600	408
2021-11-15	418	419	408	409	37,700	409
2021-11-12	405	419	388	418	158,600	418
2021-11-11	414	414	404	407	42,900	407
2021-11-10	412	415	411	415	26,300	415
2021-11-09	415	422	411	411	53,600	411
2021-11-08	421	423	410	414	50,800	414
2021-11-05	428	429	416	420	58,300	420
2021-11-04	433	437	428	428	45,900	428
2021-11-02	440	440	429	430	43,800	430
2021-11-01	435	439	432	439	36,900	439
2021-10-29	429	430	427	428	33,300	428
2021-10-28	435	435	427	430	43,100	430
2021-10-27	444	444	433	436	47,900	436
2021-10-26	428	441	428	441	38,700	441
2021-10-25	430	432	427	430	34,500	430
2021-10-22	429	435	427	431	54,700	431
2021-10-21	436	442	431	432	47,900	432
2021-10-20	455	455	437	439	165,300	439
2021-10-19	457	460	450	455	34,900	455
2021-10-18	453	458	451	454	36,900	454
2021-10-15	432	449	432	448	73,700	448
2021-10-14	431	433	426	429	39,500	429
2021-10-13	439	439	427	433	50,700	433
2021-10-12	437	439	433	437	39,700	437
2021-10-11	440	442	434	439	38,800	439
2021-10-08	434	443	431	437	68,400	437
2021-10-07	432	432	423	426	66,800	426
2021-10-06	429	441	427	430	93,400	430
2021-10-05	426	434	416	431	107,000	431
2021-10-04	442	444	428	432	72,500	432
2021-10-01	446	446	434	434	106,500	434
2021-09-30	461	463	448	449	54,300	449
2021-09-29	449	468	449	463	123,900	463
2021-09-28	452	458	446	457	63,300	457
2021-09-27	458	463	453	453	50,600	453
2021-09-24	455	463	455	460	84,600	460
2021-09-22	453	454	441	447	95,600	447
2021-09-21	454	464	454	457	66,500	457
2021-09-17	467	476	465	474	70,300	474
2021-09-16	475	476	462	470	113,300	470
2021-09-15	475	477	466	477	94,200	477
2021-09-14	476	480	470	480	99,900	480
2021-09-13	471	475	461	474	93,900	474
2021-09-10	472	477	471	475	79,200	475
2021-09-09	477	479	468	473	100,100	473
2021-09-08	464	475	463	475	135,900	475
2021-09-07	462	467	458	460	60,800	460
2021-09-06	470	470	456	461	72,000	461
2021-09-03	456	469	454	464	124,000	464
2021-09-02	459	460	449	455	64,400	455
2021-09-01	450	459	447	459	99,700	459
2021-08-31	439	456	436	450	102,100	450
2021-08-30	427	440	427	439	49,300	439
2021-08-27	428	428	418	424	87,400	424
2021-08-26	434	438	429	431	49,900	431
2021-08-25	431	443	429	434	94,000	434
2021-08-24	424	433	424	428	95,400	428
2021-08-23	412	426	412	425	91,400	425
2021-08-20	421	424	410	410	153,600	410
2021-08-19	436	441	422	425	145,200	425
2021-08-18	436	450	431	445	80,200	445
2021-08-17	455	460	436	436	124,500	436
2021-08-16	469	472	452	453	88,900	453
2021-08-13	458	469	455	467	100,900	467
2021-08-12	459	465	453	458	52,400	458
2021-08-11	450	470	450	457	112,400	457
2021-08-10	433	455	428	453	206,000	453
2021-08-06	463	465	413	425	497,800	425
2021-08-05	451	472	450	464	179,200	464
2021-08-04	463	465	452	456	100,100	456
2021-08-03	471	471	461	463	82,600	463
2021-08-02	465	477	464	473	83,800	473
2021-07-30	466	473	461	461	89,700	461
2021-07-29	473	476	463	469	93,300	469
2021-07-28	477	488	470	471	156,700	471
2021-07-27	479	483	475	479	69,500	479
2021-07-26	470	478	467	475	114,100	475
2021-07-21	461	469	459	462	106,800	462
2021-07-20	451	482	451	457	269,500	457
2021-07-19	471	472	453	457	150,000	457
2021-07-16	463	479	462	471	98,800	471
2021-07-15	463	472	461	466	148,600	466
2021-07-14	475	475	466	466	114,300	466
2021-07-13	479	482	474	478	87,700	478
2021-07-12	469	481	469	476	137,100	476
2021-07-09	451	468	450	465	191,900	465
2021-07-08	459	464	451	459	262,400	459
2021-07-07	461	468	457	463	178,000	463
2021-07-06	475	487	470	471	249,000	471
2021-07-05	469	477	465	468	225,200	468
2021-07-02	490	492	472	474	396,800	474
2021-07-01	502	505	486	486	254,900	486
2021-06-30	516	519	495	496	391,000	496
2021-06-29	522	529	515	515	291,100	515
2021-06-28	524	536	517	526	508,000	526
2021-06-25	504	526	501	514	715,500	514
2021-06-24	489	499	489	493	147,500	493
2021-06-23	509	509	487	489	308,700	489
2021-06-22	487	513	487	507	405,100	507
2021-06-21	489	506	485	485	431,400	485
2021-06-18	526	526	503	503	391,000	503
2021-06-17	519	529	510	524	279,500	524
2021-06-16	525	533	514	520	391,500	520
2021-06-15	501	522	498	521	344,300	521
2021-06-14	503	515	499	503	290,900	503
2021-06-11	501	508	492	504	548,500	504
2021-06-10	530	546	500	501	1,089,200	501
2021-06-09	527	541	523	528	604,000	528
2021-06-08	538	552	525	535	1,089,200	535
2021-06-07	559	560	529	533	1,364,600	533
2021-06-04	582	588	560	565	2,218,100	565
2021-06-03	569	595	553	594	4,146,500	594
2021-06-02	531	548	505	543	3,532,000	543
2021-06-01	530	533	496	516	1,410,400	516
2021-05-31	559	568	514	514	3,587,500	514
2021-05-28	457	520	455	501	4,341,400	501
2021-05-27	465	465	444	444	182,100	444
2021-05-26	470	477	451	466	532,300	466
2021-05-25	454	480	451	474	335,300	474
2021-05-24	457	460	448	458	71,500	458
2021-05-21	445	457	440	454	108,300	454
2021-05-20	445	463	443	444	121,400	444
2021-05-19	439	453	437	445	84,900	445
2021-05-18	429	449	429	446	103,700	446
2021-05-17	431	436	421	429	72,600	429
2021-05-14	429	451	422	430	124,400	430
2021-05-13	423	437	418	421	87,900	421
2021-05-12	448	448	422	428	78,300	428
2021-05-11	447	452	439	442	67,900	442
2021-05-10	449	455	445	451	53,600	451
2021-05-07	443	451	435	448	128,100	448
2021-05-06	434	448	429	440	124,700	440
2021-04-30	428	439	425	426	79,200	426
2021-04-28	430	431	421	428	88,300	428
2021-04-27	430	441	425	436	95,700	436
2021-04-26	426	433	425	430	62,200	430
2021-04-23	423	432	421	426	67,300	426
2021-04-22	415	425	412	424	77,100	424
2021-04-21	422	422	407	408	158,900	408
2021-04-20	425	431	422	425	70,700	425
2021-04-19	429	432	424	427	67,100	427
2021-04-16	427	434	418	432	90,300	432
2021-04-15	430	432	423	428	121,300	428
2021-04-14	441	442	431	433	134,400	433
2021-04-13	452	452	440	441	106,700	441
2021-04-12	456	460	440	449	142,600	449
2021-04-09	444	457	433	456	419,800	456
2021-04-08	491	491	441	444	1,145,400	444
2021-04-07	441	489	440	483	731,900	483
2021-04-06	448	451	435	442	92,300	442
2021-04-05	450	450	440	446	52,200	446
2021-04-02	441	448	432	447	84,100	447
2021-04-01	447	453	431	433	165,400	433
2021-03-31	437	449	435	435	82,200	435
2021-03-30	433	444	432	441	50,400	441
2021-03-29	442	446	427	441	123,400	441
2021-03-26	430	436	423	434	80,200	434
2021-03-25	421	433	418	429	87,200	429
2021-03-24	431	433	411	414	105,300	414
2021-03-23	445	450	434	436	100,400	436
2021-03-22	449	458	443	446	107,400	446
2021-03-19	441	455	438	454	191,200	454
2021-03-18	450	450	438	449	104,600	449
2021-03-17	438	448	436	448	71,600	448
2021-03-16	451	451	431	438	103,900	438
2021-03-15	440	457	436	446	193,300	446
2021-03-12	430	435	424	434	82,900	434
2021-03-11	419	432	418	431	81,500	431
2021-03-10	418	425	410	421	109,100	421
2021-03-09	407	419	401	419	157,300	419
2021-03-08	408	417	397	400	182,100	400
2021-03-05	401	403	387	401	181,700	401
2021-03-04	402	410	398	409	93,700	409
2021-03-03	402	414	397	405	217,600	405
2021-03-02	409	409	394	402	153,400	402
2021-03-01	396	414	396	407	151,500	407
2021-02-26	411	411	391	391	349,400	391
2021-02-25	420	422	412	412	70,100	412
2021-02-24	415	422	411	415	141,300	415
2021-02-22	426	440	418	420	160,800	420
2021-02-19	419	422	416	420	101,000	420
2021-02-18	431	440	420	421	184,100	421
2021-02-17	415	446	415	438	352,100	438
2021-02-16	420	428	416	418	119,800	418
2021-02-15	412	420	411	419	139,600	419
2021-02-12	425	425	413	415	107,300	415
2021-02-10	424	426	413	422	170,100	422
2021-02-09	418	432	404	430	345,800	430
2021-02-08	435	449	422	423	577,200	423
2021-02-05	431	442	425	439	145,000	439
2021-02-04	430	431	424	429	80,200	429
2021-02-03	432	436	427	431	202,700	431
2021-02-02	421	439	419	437	250,800	437
2021-02-01	415	430	415	418	130,900	418
2021-01-29	449	450	415	417	540,500	417
2021-01-28	419	451	419	451	439,200	451
2021-01-27	424	435	418	432	201,600	432
2021-01-26	435	435	417	423	197,900	423
2021-01-25	438	438	429	431	161,700	431
2021-01-22	435	442	431	433	274,200	433
2021-01-21	439	439	430	432	206,800	432
2021-01-20	428	435	422	434	313,300	434
2021-01-19	424	431	421	429	288,900	429
2021-01-18	416	429	411	424	247,400	424
2021-01-15	429	437	414	420	502,300	420
2021-01-14	446	449	428	432	633,300	432
2021-01-13	449	470	445	446	734,200	446
2021-01-12	468	475	445	447	555,200	447
2021-01-08	470	473	453	467	397,500	467
2021-01-07	458	468	447	458	503,500	458
2021-01-06	458	473	443	444	591,400	444
2021-01-05	443	461	437	442	401,300	442
2021-01-04	459	459	436	447	374,400	447

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

5986 モリテック スチール(株) の時系列データ [2021年度]

5986 モリテックスチール(株) の時系列データ [2021年度]