5986 モリテック スチール(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 227 | 232 | 225 | 230 | 105,500 | 230 |
| 2022-12-29 | 219 | 226 | 219 | 225 | 101,600 | 225 |
| 2022-12-28 | 224 | 225 | 220 | 221 | 101,800 | 221 |
| 2022-12-27 | 222 | 227 | 222 | 225 | 133,900 | 225 |
| 2022-12-26 | 218 | 222 | 218 | 219 | 95,000 | 219 |
| 2022-12-23 | 220 | 222 | 217 | 219 | 174,400 | 219 |
| 2022-12-22 | 224 | 225 | 222 | 223 | 70,600 | 223 |
| 2022-12-21 | 223 | 226 | 219 | 220 | 280,600 | 220 |
| 2022-12-20 | 235 | 235 | 224 | 224 | 479,000 | 224 |
| 2022-12-19 | 234 | 236 | 233 | 233 | 106,200 | 233 |
| 2022-12-16 | 238 | 240 | 235 | 235 | 141,000 | 235 |
| 2022-12-15 | 235 | 241 | 235 | 238 | 134,300 | 238 |
| 2022-12-14 | 235 | 238 | 234 | 236 | 109,200 | 236 |
| 2022-12-13 | 235 | 237 | 233 | 235 | 113,400 | 235 |
| 2022-12-12 | 238 | 238 | 233 | 235 | 99,400 | 235 |
| 2022-12-09 | 233 | 238 | 233 | 236 | 152,500 | 236 |
| 2022-12-08 | 238 | 238 | 232 | 233 | 212,400 | 233 |
| 2022-12-07 | 234 | 240 | 234 | 237 | 155,000 | 237 |
| 2022-12-06 | 235 | 237 | 233 | 235 | 129,900 | 235 |
| 2022-12-05 | 241 | 241 | 236 | 236 | 166,500 | 236 |
| 2022-12-02 | 242 | 243 | 235 | 238 | 348,400 | 238 |
| 2022-12-01 | 247 | 247 | 242 | 244 | 199,900 | 244 |
| 2022-11-30 | 245 | 247 | 244 | 245 | 142,100 | 245 |
| 2022-11-29 | 242 | 247 | 241 | 245 | 265,100 | 245 |
| 2022-11-28 | 252 | 252 | 243 | 243 | 435,000 | 243 |
| 2022-11-25 | 248 | 257 | 247 | 250 | 603,000 | 250 |
| 2022-11-24 | 248 | 257 | 243 | 249 | 1,819,700 | 249 |
| 2022-11-22 | 242 | 251 | 240 | 243 | 709,700 | 243 |
| 2022-11-21 | 252 | 252 | 240 | 244 | 597,400 | 244 |
| 2022-11-18 | 253 | 260 | 251 | 251 | 299,600 | 251 |
| 2022-11-17 | 253 | 263 | 251 | 255 | 619,700 | 255 |
| 2022-11-16 | 276 | 278 | 269 | 269 | 137,000 | 269 |
| 2022-11-15 | 279 | 285 | 273 | 277 | 239,000 | 277 |
| 2022-11-14 | 275 | 285 | 272 | 280 | 317,000 | 280 |
| 2022-11-11 | 322 | 330 | 243 | 275 | 1,718,500 | 275 |
| 2022-11-10 | 322 | 325 | 321 | 323 | 100,900 | 323 |
| 2022-11-09 | 323 | 328 | 322 | 324 | 81,800 | 324 |
| 2022-11-08 | 326 | 327 | 321 | 324 | 94,500 | 324 |
| 2022-11-07 | 327 | 333 | 323 | 323 | 96,500 | 323 |
| 2022-11-04 | 330 | 337 | 327 | 327 | 150,500 | 327 |
| 2022-11-02 | 326 | 333 | 324 | 331 | 130,900 | 331 |
| 2022-11-01 | 327 | 334 | 326 | 327 | 128,200 | 327 |
| 2022-10-31 | 327 | 328 | 321 | 327 | 95,800 | 327 |
| 2022-10-28 | 318 | 328 | 316 | 320 | 254,600 | 320 |
| 2022-10-27 | 327 | 328 | 321 | 322 | 131,800 | 322 |
| 2022-10-26 | 330 | 332 | 324 | 329 | 205,800 | 329 |
| 2022-10-25 | 332 | 337 | 328 | 328 | 241,400 | 328 |
| 2022-10-24 | 331 | 338 | 329 | 332 | 318,000 | 332 |
| 2022-10-21 | 348 | 349 | 332 | 335 | 469,500 | 335 |
| 2022-10-20 | 361 | 365 | 347 | 350 | 404,900 | 350 |
| 2022-10-19 | 368 | 377 | 361 | 373 | 318,500 | 373 |
| 2022-10-18 | 352 | 370 | 350 | 368 | 288,900 | 368 |
| 2022-10-17 | 353 | 359 | 349 | 351 | 185,500 | 351 |
| 2022-10-14 | 360 | 365 | 355 | 360 | 274,600 | 360 |
| 2022-10-13 | 352 | 354 | 348 | 352 | 191,200 | 352 |
| 2022-10-12 | 355 | 358 | 347 | 355 | 208,600 | 355 |
| 2022-10-11 | 344 | 357 | 335 | 355 | 228,200 | 355 |
| 2022-10-07 | 355 | 358 | 346 | 347 | 339,100 | 347 |
| 2022-10-06 | 360 | 362 | 355 | 360 | 189,600 | 360 |
| 2022-10-05 | 377 | 379 | 361 | 361 | 419,200 | 361 |
| 2022-10-04 | 354 | 363 | 347 | 361 | 398,300 | 361 |
| 2022-10-03 | 352 | 360 | 341 | 346 | 659,500 | 346 |
| 2022-09-30 | 374 | 374 | 350 | 351 | 672,900 | 351 |
| 2022-09-29 | 390 | 391 | 364 | 374 | 1,051,700 | 374 |
| 2022-09-28 | 384 | 405 | 351 | 377 | 2,507,800 | 377 |
| 2022-09-27 | 386 | 394 | 372 | 376 | 1,646,000 | 376 |
| 2022-09-26 | 387 | 432 | 372 | 391 | 7,316,600 | 391 |
| 2022-09-22 | 386 | 424 | 361 | 391 | 16,011,000 | 391 |
| 2022-09-21 | 298 | 346 | 294 | 346 | 9,599,000 | 346 |
| 2022-09-20 | 273 | 273 | 265 | 266 | 46,100 | 266 |
| 2022-09-16 | 275 | 276 | 268 | 271 | 86,000 | 271 |
| 2022-09-15 | 280 | 280 | 275 | 276 | 33,100 | 276 |
| 2022-09-14 | 280 | 281 | 275 | 281 | 88,300 | 281 |
| 2022-09-13 | 284 | 285 | 281 | 283 | 25,700 | 283 |
| 2022-09-12 | 284 | 287 | 282 | 285 | 23,200 | 285 |
| 2022-09-09 | 284 | 286 | 281 | 282 | 47,400 | 282 |
| 2022-09-08 | 284 | 286 | 282 | 284 | 30,100 | 284 |
| 2022-09-07 | 285 | 285 | 281 | 282 | 26,800 | 282 |
| 2022-09-06 | 284 | 287 | 284 | 285 | 13,600 | 285 |
| 2022-09-05 | 284 | 287 | 282 | 284 | 25,000 | 284 |
| 2022-09-02 | 293 | 293 | 283 | 283 | 99,900 | 283 |
| 2022-09-01 | 291 | 304 | 286 | 292 | 192,800 | 292 |
| 2022-08-31 | 292 | 295 | 290 | 291 | 63,400 | 291 |
| 2022-08-30 | 295 | 298 | 289 | 294 | 90,000 | 294 |
| 2022-08-29 | 286 | 314 | 284 | 292 | 569,100 | 292 |
| 2022-08-26 | 290 | 293 | 290 | 291 | 17,500 | 291 |
| 2022-08-25 | 289 | 291 | 286 | 291 | 54,200 | 291 |
| 2022-08-24 | 286 | 287 | 284 | 285 | 25,200 | 285 |
| 2022-08-23 | 285 | 285 | 282 | 283 | 20,200 | 283 |
| 2022-08-22 | 288 | 288 | 283 | 283 | 17,100 | 283 |
| 2022-08-19 | 288 | 291 | 286 | 289 | 15,100 | 289 |
| 2022-08-18 | 290 | 290 | 285 | 286 | 14,800 | 286 |
| 2022-08-17 | 292 | 293 | 290 | 293 | 11,700 | 293 |
| 2022-08-16 | 286 | 291 | 286 | 290 | 32,700 | 290 |
| 2022-08-15 | 284 | 287 | 281 | 286 | 30,300 | 286 |
| 2022-08-12 | 280 | 284 | 279 | 284 | 32,900 | 284 |
| 2022-08-10 | 276 | 279 | 275 | 277 | 17,300 | 277 |
| 2022-08-09 | 284 | 285 | 278 | 280 | 24,900 | 280 |
| 2022-08-08 | 290 | 291 | 281 | 284 | 46,200 | 284 |
| 2022-08-05 | 289 | 294 | 289 | 294 | 55,100 | 294 |
| 2022-08-04 | 291 | 291 | 288 | 290 | 24,800 | 290 |
| 2022-08-03 | 287 | 291 | 287 | 290 | 55,000 | 290 |
| 2022-08-02 | 280 | 292 | 280 | 291 | 68,800 | 291 |
| 2022-08-01 | 280 | 282 | 279 | 282 | 41,300 | 282 |
| 2022-07-29 | 281 | 281 | 278 | 280 | 21,300 | 280 |
| 2022-07-28 | 280 | 280 | 275 | 280 | 22,600 | 280 |
| 2022-07-27 | 280 | 280 | 277 | 277 | 24,500 | 277 |
| 2022-07-26 | 277 | 281 | 276 | 279 | 30,300 | 279 |
| 2022-07-25 | 277 | 277 | 272 | 277 | 52,400 | 277 |
| 2022-07-22 | 277 | 277 | 274 | 275 | 29,500 | 275 |
| 2022-07-21 | 275 | 277 | 274 | 275 | 23,100 | 275 |
| 2022-07-20 | 274 | 276 | 272 | 274 | 36,500 | 274 |
| 2022-07-19 | 274 | 276 | 271 | 271 | 29,000 | 271 |
| 2022-07-15 | 274 | 278 | 272 | 273 | 42,700 | 273 |
| 2022-07-14 | 275 | 280 | 274 | 280 | 29,600 | 280 |
| 2022-07-13 | 274 | 276 | 274 | 275 | 13,900 | 275 |
| 2022-07-12 | 283 | 283 | 273 | 274 | 58,000 | 274 |
| 2022-07-11 | 279 | 284 | 279 | 281 | 27,400 | 281 |
| 2022-07-08 | 281 | 285 | 278 | 278 | 50,000 | 278 |
| 2022-07-07 | 278 | 283 | 278 | 281 | 18,500 | 281 |
| 2022-07-06 | 281 | 283 | 278 | 278 | 39,600 | 278 |
| 2022-07-05 | 281 | 286 | 281 | 283 | 26,700 | 283 |
| 2022-07-04 | 285 | 286 | 281 | 286 | 22,700 | 286 |
| 2022-07-01 | 288 | 290 | 280 | 281 | 40,700 | 281 |
| 2022-06-30 | 297 | 297 | 288 | 288 | 57,600 | 288 |
| 2022-06-29 | 291 | 300 | 288 | 300 | 66,400 | 300 |
| 2022-06-28 | 292 | 294 | 289 | 294 | 40,100 | 294 |
| 2022-06-27 | 286 | 289 | 281 | 287 | 28,800 | 287 |
| 2022-06-24 | 290 | 296 | 284 | 284 | 91,200 | 284 |
| 2022-06-23 | 284 | 289 | 284 | 287 | 36,400 | 287 |
| 2022-06-22 | 285 | 286 | 281 | 286 | 22,200 | 286 |
| 2022-06-21 | 282 | 284 | 281 | 282 | 107,200 | 282 |
| 2022-06-20 | 285 | 285 | 274 | 277 | 49,000 | 277 |
| 2022-06-17 | 286 | 286 | 282 | 282 | 43,700 | 282 |
| 2022-06-16 | 294 | 295 | 289 | 290 | 35,000 | 290 |
| 2022-06-15 | 295 | 297 | 288 | 288 | 67,400 | 288 |
| 2022-06-14 | 294 | 298 | 293 | 295 | 54,900 | 295 |
| 2022-06-13 | 307 | 307 | 300 | 300 | 51,600 | 300 |
| 2022-06-10 | 312 | 312 | 307 | 307 | 60,400 | 307 |
| 2022-06-09 | 315 | 317 | 312 | 312 | 43,600 | 312 |
| 2022-06-08 | 316 | 317 | 313 | 315 | 24,700 | 315 |
| 2022-06-07 | 313 | 317 | 311 | 313 | 38,100 | 313 |
| 2022-06-06 | 312 | 316 | 309 | 312 | 42,700 | 312 |
| 2022-06-03 | 322 | 323 | 312 | 312 | 51,000 | 312 |
| 2022-06-02 | 322 | 324 | 318 | 319 | 41,900 | 319 |
| 2022-06-01 | 316 | 321 | 313 | 320 | 27,200 | 320 |
| 2022-05-31 | 312 | 319 | 309 | 319 | 43,200 | 319 |
| 2022-05-30 | 306 | 310 | 306 | 310 | 62,700 | 310 |
| 2022-05-27 | 308 | 308 | 302 | 305 | 19,800 | 305 |
| 2022-05-26 | 303 | 305 | 301 | 302 | 13,900 | 302 |
| 2022-05-25 | 302 | 303 | 298 | 301 | 33,500 | 301 |
| 2022-05-24 | 304 | 305 | 299 | 299 | 33,600 | 299 |
| 2022-05-23 | 307 | 310 | 303 | 307 | 40,800 | 307 |
| 2022-05-20 | 297 | 306 | 297 | 306 | 32,900 | 306 |
| 2022-05-19 | 291 | 298 | 291 | 297 | 34,800 | 297 |
| 2022-05-18 | 296 | 299 | 295 | 297 | 20,100 | 297 |
| 2022-05-17 | 296 | 299 | 293 | 296 | 16,300 | 296 |
| 2022-05-16 | 303 | 303 | 291 | 296 | 51,800 | 296 |
| 2022-05-13 | 296 | 306 | 296 | 303 | 63,900 | 303 |
| 2022-05-12 | 300 | 303 | 292 | 293 | 42,500 | 293 |
| 2022-05-11 | 288 | 303 | 288 | 301 | 58,000 | 301 |
| 2022-05-10 | 292 | 294 | 285 | 291 | 30,000 | 291 |
| 2022-05-09 | 297 | 298 | 291 | 292 | 48,100 | 292 |
| 2022-05-06 | 301 | 304 | 298 | 300 | 25,300 | 300 |
| 2022-05-02 | 297 | 307 | 297 | 302 | 24,500 | 302 |
| 2022-04-28 | 303 | 306 | 297 | 304 | 42,000 | 304 |
| 2022-04-27 | 304 | 304 | 294 | 297 | 94,300 | 297 |
| 2022-04-26 | 311 | 311 | 304 | 307 | 22,300 | 307 |
| 2022-04-25 | 319 | 319 | 307 | 311 | 82,800 | 311 |
| 2022-04-22 | 314 | 314 | 309 | 314 | 36,900 | 314 |
| 2022-04-21 | 318 | 322 | 317 | 319 | 37,600 | 319 |
| 2022-04-20 | 320 | 328 | 315 | 321 | 119,100 | 321 |
| 2022-04-19 | 301 | 314 | 301 | 312 | 40,500 | 312 |
| 2022-04-18 | 303 | 305 | 295 | 304 | 87,000 | 304 |
| 2022-04-15 | 315 | 315 | 306 | 306 | 47,100 | 306 |
| 2022-04-14 | 312 | 313 | 308 | 310 | 21,700 | 310 |
| 2022-04-13 | 307 | 312 | 303 | 312 | 28,600 | 312 |
| 2022-04-12 | 306 | 308 | 302 | 305 | 24,900 | 305 |
| 2022-04-11 | 310 | 313 | 304 | 307 | 30,400 | 307 |
| 2022-04-08 | 311 | 313 | 306 | 312 | 40,200 | 312 |
| 2022-04-07 | 311 | 312 | 306 | 308 | 29,500 | 308 |
| 2022-04-06 | 324 | 324 | 315 | 317 | 38,700 | 317 |
| 2022-04-05 | 325 | 332 | 324 | 324 | 53,400 | 324 |
| 2022-04-04 | 328 | 328 | 324 | 324 | 13,500 | 324 |
| 2022-04-01 | 330 | 330 | 322 | 328 | 27,100 | 328 |
| 2022-03-31 | 332 | 336 | 331 | 332 | 31,200 | 332 |
| 2022-03-30 | 330 | 335 | 327 | 335 | 42,300 | 335 |
| 2022-03-29 | 329 | 330 | 323 | 330 | 69,000 | 330 |
| 2022-03-28 | 338 | 338 | 326 | 329 | 45,100 | 329 |
| 2022-03-25 | 350 | 350 | 330 | 338 | 251,300 | 338 |
| 2022-03-24 | 317 | 325 | 315 | 323 | 38,700 | 323 |
| 2022-03-23 | 317 | 323 | 316 | 321 | 37,000 | 321 |
| 2022-03-22 | 314 | 326 | 311 | 315 | 161,100 | 315 |
| 2022-03-18 | 309 | 311 | 305 | 306 | 37,400 | 306 |
| 2022-03-17 | 309 | 311 | 304 | 310 | 33,600 | 310 |
| 2022-03-16 | 299 | 303 | 297 | 303 | 34,300 | 303 |
| 2022-03-15 | 298 | 298 | 293 | 297 | 24,900 | 297 |
| 2022-03-14 | 290 | 297 | 290 | 297 | 45,800 | 297 |
| 2022-03-11 | 285 | 289 | 281 | 288 | 43,600 | 288 |
| 2022-03-10 | 279 | 288 | 278 | 288 | 67,700 | 288 |
| 2022-03-09 | 275 | 280 | 271 | 272 | 97,500 | 272 |
| 2022-03-08 | 278 | 283 | 271 | 273 | 98,400 | 273 |
| 2022-03-07 | 297 | 299 | 278 | 282 | 121,000 | 282 |
| 2022-03-04 | 304 | 304 | 292 | 297 | 92,700 | 297 |
| 2022-03-03 | 308 | 313 | 304 | 305 | 81,600 | 305 |
| 2022-03-02 | 311 | 312 | 303 | 303 | 63,700 | 303 |
| 2022-03-01 | 316 | 320 | 313 | 313 | 43,400 | 313 |
| 2022-02-28 | 310 | 317 | 309 | 314 | 51,900 | 314 |
| 2022-02-25 | 303 | 309 | 301 | 308 | 73,500 | 308 |
| 2022-02-24 | 310 | 311 | 300 | 307 | 51,500 | 307 |
| 2022-02-22 | 306 | 314 | 305 | 310 | 41,700 | 310 |
| 2022-02-21 | 312 | 314 | 309 | 311 | 24,700 | 311 |
| 2022-02-18 | 312 | 319 | 308 | 315 | 58,500 | 315 |
| 2022-02-17 | 328 | 328 | 316 | 319 | 48,300 | 319 |
| 2022-02-16 | 324 | 328 | 320 | 328 | 50,400 | 328 |
| 2022-02-15 | 321 | 326 | 318 | 318 | 69,800 | 318 |
| 2022-02-14 | 325 | 326 | 320 | 323 | 44,600 | 323 |
| 2022-02-10 | 332 | 334 | 327 | 331 | 55,100 | 331 |
| 2022-02-09 | 327 | 333 | 325 | 329 | 22,600 | 329 |
| 2022-02-08 | 328 | 331 | 324 | 325 | 29,100 | 325 |
| 2022-02-07 | 323 | 329 | 322 | 324 | 28,400 | 324 |
| 2022-02-04 | 318 | 327 | 315 | 323 | 59,200 | 323 |
| 2022-02-03 | 327 | 327 | 320 | 323 | 36,000 | 323 |
| 2022-02-02 | 318 | 329 | 318 | 329 | 62,800 | 329 |
| 2022-02-01 | 318 | 320 | 308 | 316 | 58,100 | 316 |
| 2022-01-31 | 303 | 317 | 301 | 315 | 72,100 | 315 |
| 2022-01-28 | 307 | 309 | 300 | 305 | 76,100 | 305 |
| 2022-01-27 | 321 | 321 | 300 | 302 | 100,600 | 302 |
| 2022-01-26 | 314 | 323 | 314 | 318 | 74,200 | 318 |
| 2022-01-25 | 325 | 326 | 312 | 314 | 99,700 | 314 |
| 2022-01-24 | 325 | 327 | 319 | 327 | 54,600 | 327 |
| 2022-01-21 | 324 | 327 | 319 | 326 | 56,100 | 326 |
| 2022-01-20 | 328 | 335 | 322 | 330 | 92,400 | 330 |
| 2022-01-19 | 345 | 346 | 328 | 330 | 94,000 | 330 |
| 2022-01-18 | 361 | 362 | 351 | 351 | 66,400 | 351 |
| 2022-01-17 | 367 | 370 | 357 | 359 | 49,800 | 359 |
| 2022-01-14 | 368 | 368 | 358 | 366 | 72,000 | 366 |
| 2022-01-13 | 372 | 375 | 372 | 372 | 34,600 | 372 |
| 2022-01-12 | 367 | 378 | 366 | 377 | 67,800 | 377 |
| 2022-01-11 | 367 | 367 | 360 | 366 | 69,500 | 366 |
| 2022-01-07 | 379 | 383 | 366 | 371 | 76,100 | 371 |
| 2022-01-06 | 385 | 386 | 375 | 375 | 98,300 | 375 |
| 2022-01-05 | 382 | 392 | 380 | 390 | 112,800 | 390 |
| 2022-01-04 | 368 | 382 | 368 | 382 | 124,900 | 382 |
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
