モリタホールディングス(6455)の株価時系列情報
モリタホールディングス(6455)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 440 | 440 | 440 | 440 | 3,000 |
| 1985/12/27 | 435 | 438 | 435 | 438 | 3,000 |
| 1985/12/26 | 435 | 435 | 433 | 433 | 7,000 |
| 1985/12/25 | 445 | 445 | 433 | 433 | 5,000 |
| 1985/12/24 | 448 | 448 | 448 | 448 | 2,000 |
| 1985/12/23 | 448 | 448 | 441 | 448 | 7,000 |
| 1985/12/21 | 446 | 446 | 446 | 446 | 1,000 |
| 1985/12/20 | 446 | 446 | 446 | 446 | 2,000 |
| 1985/12/19 | 450 | 450 | 441 | 441 | 5,000 |
| 1985/12/18 | 451 | 451 | 450 | 450 | 8,000 |
| 1985/12/17 | 445 | 450 | 445 | 450 | 14,000 |
| 1985/12/16 | 433 | 433 | 433 | 433 | 2,000 |
| 1985/12/12 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/12/02 | 423 | 423 | 423 | 423 | 1,000 |
| 1985/11/29 | 421 | 421 | 421 | 421 | 1,000 |
| 1985/11/26 | 421 | 421 | 421 | 421 | 1,000 |
| 1985/11/21 | 420 | 420 | 420 | 420 | 1,000 |
| 1985/11/20 | 430 | 430 | 420 | 420 | 9,000 |
| 1985/11/18 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/11/16 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/11/15 | 431 | 431 | 430 | 430 | 2,000 |
| 1985/11/07 | 426 | 426 | 426 | 426 | 1,000 |
| 1985/10/28 | 430 | 430 | 430 | 430 | 2,000 |
| 1985/10/28 | 1 -> 1.03 分割 | ||||
| 1985/10/24 | 450 | 450 | 445 | 445 | 4,000 |
| 1985/10/23 | 451 | 451 | 451 | 451 | 1,000 |
| 1985/10/22 | 450 | 450 | 450 | 450 | 7,000 |
| 1985/10/21 | 449 | 450 | 449 | 450 | 5,000 |
| 1985/10/19 | 450 | 450 | 450 | 450 | 2,000 |
| 1985/10/18 | 450 | 450 | 450 | 450 | 1,000 |
| 1985/10/17 | 450 | 450 | 450 | 450 | 1,000 |
| 1985/10/16 | 451 | 451 | 450 | 450 | 2,000 |
| 1985/10/15 | 448 | 448 | 448 | 448 | 3,000 |
| 1985/10/07 | 447 | 447 | 443 | 443 | 3,000 |
| 1985/10/05 | 443 | 443 | 443 | 443 | 1,000 |
| 1985/10/03 | 447 | 447 | 447 | 447 | 4,000 |
| 1985/10/02 | 448 | 448 | 447 | 447 | 2,000 |
| 1985/10/01 | 436 | 436 | 436 | 436 | 2,000 |
| 1985/09/30 | 436 | 436 | 436 | 436 | 1,000 |
| 1985/09/28 | 436 | 436 | 436 | 436 | 1,000 |
| 1985/09/27 | 435 | 435 | 435 | 435 | 2,000 |
| 1985/09/25 | 435 | 435 | 435 | 435 | 5,000 |
| 1985/09/24 | 435 | 435 | 435 | 435 | 6,000 |
| 1985/09/20 | 433 | 433 | 433 | 433 | 3,000 |
| 1985/09/19 | 435 | 435 | 433 | 433 | 8,000 |
| 1985/09/18 | 435 | 435 | 433 | 433 | 4,000 |
| 1985/09/17 | 432 | 432 | 432 | 432 | 4,000 |
| 1985/09/11 | 450 | 450 | 450 | 450 | 1,000 |
| 1985/09/04 | 456 | 456 | 456 | 456 | 1,000 |
| 1985/08/27 | 459 | 460 | 459 | 460 | 6,000 |
| 1985/08/26 | 459 | 459 | 459 | 459 | 1,000 |
| 1985/08/23 | 465 | 465 | 459 | 459 | 6,000 |
| 1985/08/22 | 460 | 460 | 460 | 460 | 2,000 |
| 1985/08/21 | 465 | 465 | 455 | 455 | 3,000 |
| 1985/08/19 | 452 | 452 | 452 | 452 | 2,000 |
| 1985/08/14 | 455 | 455 | 455 | 455 | 2,000 |
| 1985/08/12 | 461 | 461 | 461 | 461 | 1,000 |
| 1985/08/09 | 462 | 462 | 462 | 462 | 1,000 |
| 1985/08/08 | 462 | 462 | 462 | 462 | 1,000 |
| 1985/08/07 | 462 | 462 | 462 | 462 | 1,000 |
| 1985/08/06 | 461 | 461 | 461 | 461 | 1,000 |
| 1985/08/05 | 467 | 467 | 467 | 467 | 1,000 |
| 1985/08/02 | 466 | 466 | 466 | 466 | 1,000 |
| 1985/08/01 | 465 | 465 | 465 | 465 | 1,000 |
| 1985/07/31 | 470 | 470 | 470 | 470 | 2,000 |
| 1985/07/30 | 485 | 485 | 485 | 485 | 1,000 |
| 1985/07/29 | 490 | 491 | 490 | 491 | 4,000 |
| 1985/07/26 | 490 | 490 | 490 | 490 | 1,000 |
| 1985/07/25 | 498 | 501 | 494 | 494 | 22,000 |
| 1985/07/24 | 487 | 498 | 484 | 494 | 17,000 |
| 1985/07/23 | 478 | 484 | 478 | 484 | 9,000 |
| 1985/07/22 | 485 | 486 | 478 | 478 | 7,000 |
| 1985/07/20 | 480 | 488 | 475 | 488 | 8,000 |
| 1985/07/19 | 477 | 478 | 477 | 478 | 7,000 |
| 1985/07/18 | 487 | 488 | 481 | 481 | 8,000 |
| 1985/07/17 | 465 | 485 | 465 | 485 | 13,000 |
| 1985/07/16 | 464 | 464 | 460 | 462 | 6,000 |
| 1985/07/15 | 465 | 465 | 461 | 461 | 5,000 |
| 1985/07/12 | 460 | 460 | 460 | 460 | 13,000 |
| 1985/07/11 | 460 | 460 | 460 | 460 | 5,000 |
| 1985/07/10 | 460 | 460 | 460 | 460 | 4,000 |
| 1985/07/09 | 461 | 461 | 460 | 460 | 3,000 |
| 1985/07/08 | 461 | 461 | 460 | 460 | 4,000 |
| 1985/07/05 | 455 | 455 | 450 | 450 | 5,000 |
| 1985/07/04 | 455 | 455 | 455 | 455 | 2,000 |
| 1985/07/03 | 448 | 448 | 448 | 448 | 3,000 |
| 1985/07/02 | 448 | 448 | 448 | 448 | 1,000 |
| 1985/07/01 | 457 | 457 | 447 | 447 | 2,000 |
| 1985/06/27 | 457 | 457 | 457 | 457 | 1,000 |
| 1985/06/25 | 457 | 457 | 457 | 457 | 3,000 |
| 1985/06/22 | 446 | 446 | 446 | 446 | 1,000 |
| 1985/06/21 | 446 | 446 | 445 | 445 | 3,000 |
| 1985/06/20 | 453 | 453 | 445 | 445 | 7,000 |
| 1985/06/19 | 453 | 453 | 453 | 453 | 5,000 |
| 1985/06/17 | 453 | 453 | 450 | 453 | 3,000 |
| 1985/06/15 | 453 | 453 | 453 | 453 | 5,000 |
| 1985/06/14 | 456 | 456 | 456 | 456 | 1,000 |
| 1985/06/13 | 452 | 452 | 452 | 452 | 2,000 |
| 1985/06/12 | 458 | 458 | 458 | 458 | 2,000 |
| 1985/05/29 | 450 | 450 | 450 | 450 | 3,000 |
| 1985/05/28 | 459 | 459 | 459 | 459 | 1,000 |
| 1985/05/27 | 461 | 461 | 461 | 461 | 1,000 |
| 1985/05/25 | 457 | 457 | 457 | 457 | 1,000 |
| 1985/05/24 | 455 | 455 | 455 | 455 | 1,000 |
| 1985/05/23 | 451 | 451 | 451 | 451 | 1,000 |
| 1985/05/22 | 450 | 450 | 450 | 450 | 1,000 |
| 1985/05/21 | 449 | 449 | 449 | 449 | 1,000 |
| 1985/05/20 | 450 | 450 | 450 | 450 | 1,000 |
| 1985/05/17 | 450 | 450 | 450 | 450 | 1,000 |
| 1985/05/16 | 446 | 446 | 446 | 446 | 1,000 |
| 1985/05/15 | 445 | 450 | 445 | 450 | 2,000 |
| 1985/05/14 | 441 | 441 | 441 | 441 | 1,000 |
| 1985/05/09 | 448 | 448 | 448 | 448 | 1,000 |
| 1985/04/24 | 441 | 441 | 441 | 441 | 1,000 |
| 1985/04/23 | 445 | 445 | 445 | 445 | 3,000 |
| 1985/04/22 | 455 | 455 | 455 | 455 | 2,000 |
| 1985/04/20 | 455 | 455 | 455 | 455 | 1,000 |
| 1985/04/19 | 455 | 455 | 455 | 455 | 2,000 |
| 1985/04/18 | 459 | 459 | 459 | 459 | 1,000 |
| 1985/04/17 | 460 | 460 | 460 | 460 | 2,000 |
| 1985/04/16 | 465 | 465 | 465 | 465 | 1,000 |
| 1985/04/15 | 465 | 465 | 465 | 465 | 1,000 |
| 1985/04/03 | 450 | 450 | 450 | 450 | 2,000 |
| 1985/04/02 | 454 | 454 | 454 | 454 | 1,000 |
| 1985/03/29 | 446 | 446 | 446 | 446 | 1,000 |
| 1985/03/28 | 445 | 445 | 445 | 445 | 1,000 |
| 1985/03/27 | 446 | 446 | 446 | 446 | 1,000 |
| 1985/03/26 | 445 | 445 | 445 | 445 | 3,000 |
| 1985/03/22 | 450 | 450 | 450 | 450 | 1,000 |
| 1985/03/20 | 450 | 450 | 450 | 450 | 4,000 |
| 1985/03/19 | 455 | 455 | 455 | 455 | 1,000 |
| 1985/03/18 | 456 | 456 | 456 | 456 | 1,000 |
| 1985/03/16 | 453 | 453 | 453 | 453 | 3,000 |
| 1985/03/15 | 458 | 458 | 458 | 458 | 1,000 |
| 1985/03/11 | 440 | 440 | 440 | 440 | 2,000 |
| 1985/03/07 | 441 | 441 | 441 | 441 | 1,000 |
| 1985/03/06 | 440 | 440 | 440 | 440 | 2,000 |
| 1985/03/02 | 441 | 441 | 441 | 441 | 1,000 |
| 1985/03/01 | 441 | 441 | 441 | 441 | 1,000 |
| 1985/02/28 | 440 | 440 | 440 | 440 | 1,000 |
| 1985/02/27 | 440 | 440 | 440 | 440 | 1,000 |
| 1985/02/26 | 440 | 440 | 440 | 440 | 1,000 |
| 1985/02/25 | 446 | 446 | 446 | 446 | 1,000 |
| 1985/02/22 | 439 | 439 | 439 | 439 | 1,000 |
| 1985/02/20 | 445 | 445 | 445 | 445 | 1,000 |
| 1985/02/19 | 445 | 445 | 445 | 445 | 2,000 |
| 1985/02/18 | 445 | 445 | 445 | 445 | 2,000 |
| 1985/02/07 | 450 | 450 | 450 | 450 | 2,000 |
| 1985/02/05 | 450 | 450 | 450 | 450 | 3,000 |
| 1985/02/02 | 450 | 450 | 450 | 450 | 6,000 |
| 1985/01/29 | 440 | 440 | 440 | 440 | 1,000 |
| 1985/01/28 | 445 | 445 | 445 | 445 | 1,000 |
| 1985/01/23 | 450 | 450 | 450 | 450 | 1,000 |
| 1985/01/22 | 450 | 450 | 450 | 450 | 3,000 |
| 1985/01/18 | 448 | 448 | 448 | 448 | 1,000 |
| 1985/01/16 | 431 | 431 | 431 | 431 | 3,000 |
| 1985/01/07 | 459 | 459 | 459 | 459 | 1,000 |
| 1985/01/05 | 468 | 468 | 468 | 468 | 2,000 |