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 |
|---|---|---|---|---|---|
| 1987/12/28 | 948 | 950 | 948 | 950 | 10,000 |
| 1987/12/26 | 971 | 971 | 968 | 968 | 5,000 |
| 1987/12/25 | 971 | 981 | 971 | 980 | 5,000 |
| 1987/12/24 | 980 | 980 | 964 | 965 | 34,000 |
| 1987/12/23 | 1,000 | 1,000 | 980 | 980 | 12,000 |
| 1987/12/22 | 1,070 | 1,070 | 990 | 1,000 | 26,000 |
| 1987/12/21 | 1,100 | 1,110 | 1,050 | 1,050 | 11,000 |
| 1987/12/18 | 1,080 | 1,080 | 1,050 | 1,080 | 4,000 |
| 1987/12/17 | 1,060 | 1,100 | 1,050 | 1,080 | 9,000 |
| 1987/12/16 | 1,100 | 1,100 | 1,050 | 1,050 | 40,000 |
| 1987/12/15 | 1,110 | 1,150 | 1,070 | 1,070 | 20,000 |
| 1987/12/14 | 1,060 | 1,100 | 1,060 | 1,070 | 41,000 |
| 1987/12/11 | 1,100 | 1,100 | 1,060 | 1,060 | 29,000 |
| 1987/12/10 | 1,150 | 1,150 | 1,100 | 1,100 | 13,000 |
| 1987/12/09 | 1,150 | 1,150 | 1,130 | 1,150 | 14,000 |
| 1987/12/08 | 1,150 | 1,160 | 1,110 | 1,130 | 41,000 |
| 1987/12/07 | 1,210 | 1,220 | 1,180 | 1,180 | 15,000 |
| 1987/12/05 | 1,200 | 1,210 | 1,190 | 1,190 | 13,000 |
| 1987/12/04 | 1,240 | 1,250 | 1,220 | 1,220 | 11,000 |
| 1987/12/03 | 1,250 | 1,250 | 1,240 | 1,250 | 7,000 |
| 1987/12/02 | 1,330 | 1,330 | 1,250 | 1,250 | 15,000 |
| 1987/12/01 | 1,310 | 1,340 | 1,270 | 1,310 | 23,000 |
| 1987/11/30 | 1,330 | 1,360 | 1,320 | 1,320 | 51,000 |
| 1987/11/28 | 1,260 | 1,300 | 1,260 | 1,300 | 21,000 |
| 1987/11/27 | 1,200 | 1,220 | 1,150 | 1,220 | 30,000 |
| 1987/11/26 | 1,230 | 1,240 | 1,200 | 1,200 | 33,000 |
| 1987/11/25 | 1,220 | 1,230 | 1,220 | 1,230 | 15,000 |
| 1987/11/24 | 1,280 | 1,280 | 1,240 | 1,240 | 13,000 |
| 1987/11/20 | 1,250 | 1,260 | 1,220 | 1,250 | 41,000 |
| 1987/11/19 | 1,340 | 1,340 | 1,260 | 1,260 | 41,000 |
| 1987/11/18 | 1,250 | 1,300 | 1,240 | 1,300 | 38,000 |
| 1987/11/16 | 1,400 | 1,420 | 1,290 | 1,350 | 54,000 |
| 1987/11/13 | 1,420 | 1,460 | 1,360 | 1,380 | 154,000 |
| 1987/11/12 | 1,440 | 1,450 | 1,300 | 1,360 | 193,000 |
| 1987/11/09 | 1,830 | 1,840 | 1,660 | 1,700 | 227,000 |
| 1987/11/07 | 1,740 | 1,820 | 1,730 | 1,800 | 355,000 |
| 1987/11/06 | 1,640 | 1,750 | 1,630 | 1,720 | 351,000 |
| 1987/11/05 | 1,620 | 1,710 | 1,500 | 1,650 | 436,000 |
| 1987/11/04 | 1,480 | 1,560 | 1,430 | 1,560 | 137,000 |
| 1987/11/02 | 1,530 | 1,530 | 1,420 | 1,460 | 344,000 |
| 1987/10/31 | 1,480 | 1,500 | 1,480 | 1,500 | 365,000 |
| 1987/10/29 | 1,300 | 1,300 | 1,300 | 1,300 | 91,000 |
| 1987/10/28 | 1,140 | 1,200 | 1,140 | 1,200 | 154,000 |
| 1987/10/27 | 1,080 | 1,140 | 1,080 | 1,100 | 88,000 |
| 1987/10/26 | 1,180 | 1,190 | 1,080 | 1,100 | 92,000 |
| 1987/10/24 | 1,140 | 1,170 | 1,130 | 1,140 | 77,000 |
| 1987/10/23 | 1,090 | 1,150 | 1,080 | 1,090 | 82,000 |
| 1987/10/22 | 1,070 | 1,150 | 1,070 | 1,150 | 175,000 |
| 1987/10/21 | 1,030 | 1,110 | 1,010 | 1,090 | 153,000 |
| 1987/10/19 | 1,170 | 1,190 | 1,150 | 1,150 | 85,000 |
| 1987/10/16 | 1,250 | 1,270 | 1,210 | 1,250 | 104,000 |
| 1987/10/15 | 1,290 | 1,330 | 1,250 | 1,290 | 163,000 |
| 1987/10/14 | 1,340 | 1,350 | 1,330 | 1,340 | 209,000 |
| 1987/10/13 | 1,110 | 1,250 | 1,110 | 1,250 | 480,000 |
| 1987/10/09 | 1,260 | 1,360 | 1,250 | 1,250 | 879,000 |
| 1987/10/08 | 1,260 | 1,260 | 1,260 | 1,260 | 292,000 |
| 1987/10/07 | 1,060 | 1,060 | 1,060 | 1,060 | 709,000 |
| 1987/10/06 | 960 | 960 | 960 | 960 | 430,000 |
| 1987/10/05 | 780 | 860 | 770 | 860 | 609,000 |
| 1987/10/03 | 710 | 760 | 710 | 760 | 213,000 |
| 1987/10/02 | 700 | 720 | 695 | 720 | 57,000 |
| 1987/10/01 | 666 | 700 | 666 | 700 | 88,000 |
| 1987/09/30 | 680 | 680 | 660 | 660 | 28,000 |
| 1987/09/29 | 680 | 686 | 675 | 680 | 48,000 |
| 1987/09/28 | 690 | 698 | 690 | 698 | 47,000 |
| 1987/09/26 | 670 | 670 | 660 | 660 | 14,000 |
| 1987/09/25 | 676 | 676 | 650 | 650 | 86,000 |
| 1987/09/24 | 675 | 690 | 670 | 675 | 40,000 |
| 1987/09/22 | 690 | 690 | 674 | 685 | 43,000 |
| 1987/09/21 | 714 | 714 | 690 | 695 | 15,000 |
| 1987/09/18 | 701 | 714 | 695 | 714 | 50,000 |
| 1987/09/17 | 714 | 724 | 710 | 712 | 85,000 |
| 1987/09/16 | 730 | 730 | 710 | 720 | 76,000 |
| 1987/09/14 | 710 | 720 | 701 | 720 | 119,000 |
| 1987/09/11 | 675 | 715 | 675 | 709 | 145,000 |
| 1987/09/10 | 675 | 685 | 669 | 685 | 53,000 |
| 1987/09/09 | 680 | 680 | 661 | 675 | 53,000 |
| 1987/09/08 | 635 | 645 | 635 | 645 | 13,000 |
| 1987/09/07 | 655 | 655 | 637 | 637 | 24,000 |
| 1987/09/05 | 655 | 655 | 651 | 655 | 23,000 |
| 1987/09/04 | 650 | 670 | 650 | 656 | 29,000 |
| 1987/09/03 | 652 | 660 | 650 | 651 | 39,000 |
| 1987/09/02 | 670 | 670 | 650 | 651 | 38,000 |
| 1987/09/01 | 666 | 670 | 660 | 670 | 29,000 |
| 1987/08/31 | 680 | 690 | 680 | 682 | 34,000 |
| 1987/08/29 | 679 | 690 | 679 | 680 | 35,000 |
| 1987/08/28 | 690 | 690 | 675 | 679 | 35,000 |
| 1987/08/27 | 690 | 692 | 671 | 671 | 77,000 |
| 1987/08/26 | 715 | 715 | 685 | 690 | 105,000 |
| 1987/08/25 | 705 | 720 | 700 | 708 | 225,000 |
| 1987/08/24 | 681 | 696 | 669 | 696 | 107,000 |
| 1987/08/22 | 670 | 680 | 670 | 670 | 44,000 |
| 1987/08/21 | 665 | 671 | 664 | 666 | 48,000 |
| 1987/08/20 | 642 | 650 | 641 | 650 | 49,000 |
| 1987/08/19 | 636 | 650 | 630 | 642 | 79,000 |
| 1987/08/18 | 625 | 646 | 625 | 646 | 41,000 |
| 1987/08/17 | 630 | 630 | 620 | 620 | 26,000 |
| 1987/08/14 | 621 | 631 | 621 | 630 | 10,000 |
| 1987/08/13 | 625 | 635 | 625 | 625 | 12,000 |
| 1987/08/12 | 625 | 640 | 620 | 640 | 22,000 |
| 1987/08/11 | 611 | 646 | 611 | 646 | 26,000 |
| 1987/08/10 | 602 | 611 | 602 | 611 | 41,000 |
| 1987/08/07 | 611 | 611 | 602 | 611 | 21,000 |
| 1987/08/06 | 610 | 611 | 605 | 611 | 48,000 |
| 1987/08/05 | 610 | 620 | 601 | 601 | 23,000 |
| 1987/08/04 | 630 | 633 | 610 | 610 | 17,000 |
| 1987/08/03 | 642 | 646 | 635 | 635 | 33,000 |
| 1987/08/01 | 641 | 645 | 640 | 640 | 22,000 |
| 1987/07/31 | 635 | 645 | 635 | 640 | 13,000 |
| 1987/07/30 | 631 | 645 | 631 | 635 | 19,000 |
| 1987/07/29 | 643 | 651 | 630 | 630 | 41,000 |
| 1987/07/28 | 622 | 640 | 621 | 640 | 22,000 |
| 1987/07/27 | 611 | 620 | 611 | 620 | 12,000 |
| 1987/07/25 | 629 | 629 | 600 | 600 | 21,000 |
| 1987/07/24 | 595 | 620 | 592 | 615 | 11,000 |
| 1987/07/23 | 604 | 604 | 580 | 590 | 43,000 |
| 1987/07/22 | 615 | 620 | 605 | 605 | 40,000 |
| 1987/07/21 | 635 | 640 | 624 | 624 | 41,000 |
| 1987/07/20 | 655 | 655 | 635 | 635 | 21,000 |
| 1987/07/17 | 650 | 651 | 645 | 645 | 57,000 |
| 1987/07/16 | 660 | 670 | 645 | 645 | 35,000 |
| 1987/07/15 | 660 | 660 | 650 | 650 | 67,000 |
| 1987/07/14 | 665 | 665 | 660 | 660 | 44,000 |
| 1987/07/13 | 670 | 670 | 660 | 665 | 71,000 |
| 1987/07/10 | 666 | 675 | 651 | 673 | 64,000 |
| 1987/07/09 | 650 | 679 | 641 | 679 | 74,000 |
| 1987/07/08 | 684 | 690 | 631 | 631 | 47,000 |
| 1987/07/07 | 660 | 700 | 660 | 685 | 108,000 |
| 1987/07/06 | 665 | 668 | 637 | 640 | 160,000 |
| 1987/07/04 | 700 | 710 | 680 | 695 | 210,000 |
| 1987/07/03 | 711 | 765 | 700 | 710 | 928,000 |
| 1987/07/02 | 626 | 715 | 625 | 700 | 803,000 |
| 1987/07/01 | 601 | 649 | 601 | 616 | 593,000 |
| 1987/06/30 | 577 | 610 | 566 | 610 | 273,000 |
| 1987/06/29 | 578 | 578 | 565 | 570 | 31,000 |
| 1987/06/27 | 548 | 580 | 548 | 580 | 55,000 |
| 1987/06/26 | 539 | 545 | 539 | 545 | 38,000 |
| 1987/06/25 | 540 | 540 | 530 | 540 | 29,000 |
| 1987/06/24 | 541 | 541 | 531 | 540 | 14,000 |
| 1987/06/23 | 546 | 548 | 545 | 545 | 38,000 |
| 1987/06/22 | 550 | 550 | 546 | 546 | 43,000 |
| 1987/06/19 | 560 | 570 | 545 | 545 | 51,000 |
| 1987/06/18 | 569 | 569 | 535 | 560 | 86,000 |
| 1987/06/17 | 575 | 580 | 555 | 570 | 86,000 |
| 1987/06/16 | 560 | 580 | 560 | 575 | 216,000 |
| 1987/06/15 | 520 | 567 | 520 | 567 | 118,000 |
| 1987/06/12 | 520 | 520 | 515 | 520 | 43,000 |
| 1987/06/11 | 520 | 525 | 512 | 520 | 23,000 |
| 1987/06/10 | 518 | 520 | 510 | 510 | 39,000 |
| 1987/06/09 | 520 | 520 | 516 | 519 | 21,000 |
| 1987/06/08 | 515 | 520 | 515 | 520 | 8,000 |
| 1987/06/05 | 518 | 519 | 512 | 515 | 8,000 |
| 1987/06/04 | 529 | 529 | 518 | 518 | 9,000 |
| 1987/06/03 | 520 | 520 | 520 | 520 | 3,000 |
| 1987/06/02 | 533 | 533 | 525 | 525 | 5,000 |
| 1987/05/30 | 523 | 523 | 523 | 523 | 1,000 |
| 1987/05/29 | 511 | 523 | 511 | 523 | 2,000 |
| 1987/05/28 | 531 | 531 | 505 | 505 | 19,000 |
| 1987/05/27 | 540 | 540 | 530 | 530 | 6,000 |
| 1987/05/26 | 540 | 540 | 540 | 540 | 4,000 |
| 1987/05/25 | 548 | 548 | 540 | 540 | 10,000 |
| 1987/05/23 | 531 | 550 | 531 | 540 | 22,000 |
| 1987/05/22 | 530 | 530 | 525 | 528 | 17,000 |
| 1987/05/21 | 521 | 528 | 520 | 525 | 11,000 |
| 1987/05/20 | 520 | 520 | 520 | 520 | 4,000 |
| 1987/05/19 | 521 | 521 | 515 | 515 | 6,000 |
| 1987/05/18 | 520 | 520 | 511 | 512 | 25,000 |
| 1987/05/15 | 511 | 516 | 511 | 516 | 10,000 |
| 1987/05/14 | 505 | 505 | 505 | 505 | 3,000 |
| 1987/05/13 | 510 | 510 | 501 | 510 | 10,000 |
| 1987/05/12 | 510 | 511 | 500 | 510 | 24,000 |
| 1987/05/11 | 520 | 520 | 510 | 511 | 11,000 |
| 1987/05/08 | 521 | 521 | 521 | 521 | 3,000 |
| 1987/05/07 | 516 | 530 | 516 | 521 | 4,000 |
| 1987/05/06 | 502 | 510 | 490 | 500 | 12,000 |
| 1987/05/02 | 500 | 501 | 500 | 500 | 21,000 |
| 1987/05/01 | 520 | 520 | 510 | 510 | 7,000 |
| 1987/04/30 | 530 | 530 | 520 | 520 | 9,000 |
| 1987/04/28 | 544 | 544 | 524 | 530 | 21,000 |
| 1987/04/27 | 545 | 545 | 535 | 539 | 35,000 |
| 1987/04/25 | 560 | 560 | 543 | 555 | 35,000 |
| 1987/04/24 | 550 | 585 | 549 | 565 | 189,000 |
| 1987/04/23 | 518 | 558 | 518 | 555 | 125,000 |
| 1987/04/22 | 500 | 518 | 500 | 518 | 41,000 |
| 1987/04/21 | 494 | 499 | 493 | 495 | 31,000 |
| 1987/04/17 | 466 | 466 | 460 | 460 | 12,000 |
| 1987/04/16 | 465 | 465 | 465 | 465 | 2,000 |
| 1987/04/15 | 455 | 460 | 455 | 460 | 4,000 |
| 1987/04/09 | 455 | 455 | 455 | 455 | 3,000 |
| 1987/04/08 | 450 | 453 | 450 | 453 | 7,000 |
| 1987/04/06 | 430 | 435 | 430 | 435 | 7,000 |
| 1987/04/01 | 428 | 430 | 428 | 430 | 6,000 |
| 1987/03/28 | 433 | 433 | 433 | 433 | 4,000 |
| 1987/03/23 | 450 | 450 | 450 | 450 | 2,000 |
| 1987/03/20 | 436 | 436 | 436 | 436 | 6,000 |
| 1987/03/19 | 450 | 450 | 441 | 441 | 8,000 |
| 1987/03/18 | 450 | 450 | 447 | 447 | 9,000 |
| 1987/03/17 | 442 | 450 | 441 | 450 | 20,000 |
| 1987/03/16 | 440 | 441 | 440 | 441 | 3,000 |
| 1987/03/11 | 450 | 450 | 436 | 436 | 7,000 |
| 1987/03/09 | 450 | 450 | 436 | 436 | 2,000 |
| 1987/03/07 | 450 | 450 | 450 | 450 | 9,000 |
| 1987/03/06 | 455 | 460 | 450 | 450 | 10,000 |
| 1987/03/05 | 450 | 450 | 450 | 450 | 3,000 |
| 1987/03/04 | 430 | 430 | 430 | 430 | 5,000 |
| 1987/03/03 | 449 | 449 | 449 | 449 | 1,000 |
| 1987/03/02 | 435 | 435 | 435 | 435 | 1,000 |
| 1987/02/28 | 435 | 435 | 435 | 435 | 1,000 |
| 1987/02/27 | 436 | 436 | 436 | 436 | 1,000 |
| 1987/02/25 | 430 | 430 | 430 | 430 | 5,000 |
| 1987/02/24 | 435 | 435 | 435 | 435 | 2,000 |
| 1987/02/23 | 440 | 440 | 440 | 440 | 9,000 |
| 1987/02/20 | 445 | 445 | 440 | 440 | 14,000 |
| 1987/02/19 | 445 | 445 | 445 | 445 | 4,000 |
| 1987/02/18 | 435 | 445 | 435 | 445 | 4,000 |
| 1987/02/17 | 430 | 430 | 430 | 430 | 3,000 |
| 1987/02/16 | 440 | 450 | 440 | 440 | 9,000 |
| 1987/02/13 | 450 | 450 | 440 | 440 | 3,000 |
| 1987/02/12 | 450 | 450 | 450 | 450 | 1,000 |
| 1987/02/10 | 450 | 450 | 450 | 450 | 1,000 |
| 1987/02/09 | 448 | 455 | 448 | 455 | 17,000 |
| 1987/02/07 | 448 | 449 | 448 | 449 | 6,000 |
| 1987/02/06 | 449 | 449 | 440 | 440 | 7,000 |
| 1987/02/05 | 450 | 450 | 449 | 449 | 4,000 |
| 1987/02/03 | 450 | 450 | 450 | 450 | 5,000 |
| 1987/01/29 | 434 | 434 | 434 | 434 | 1,000 |
| 1987/01/23 | 450 | 450 | 433 | 433 | 5,000 |
| 1987/01/22 | 450 | 450 | 445 | 445 | 6,000 |
| 1987/01/21 | 440 | 450 | 440 | 450 | 9,000 |
| 1987/01/19 | 440 | 440 | 440 | 440 | 2,000 |
| 1987/01/16 | 440 | 440 | 437 | 437 | 3,000 |
| 1987/01/08 | 451 | 451 | 451 | 451 | 2,000 |
| 1987/01/05 | 450 | 450 | 450 | 450 | 1,000 |