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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 |
| 1989/12/28 | 1,340 | 1,340 | 1,320 | 1,320 | 10,000 |
| 1989/12/26 | 1,330 | 1,350 | 1,330 | 1,340 | 13,000 |
| 1989/12/25 | 1,320 | 1,330 | 1,320 | 1,330 | 15,000 |
| 1989/12/22 | 1,330 | 1,350 | 1,330 | 1,340 | 40,000 |
| 1989/12/21 | 1,350 | 1,370 | 1,330 | 1,330 | 34,000 |
| 1989/12/20 | 1,340 | 1,360 | 1,330 | 1,330 | 78,000 |
| 1989/12/19 | 1,350 | 1,350 | 1,330 | 1,330 | 39,000 |
| 1989/12/18 | 1,340 | 1,360 | 1,330 | 1,330 | 11,000 |
| 1989/12/15 | 1,340 | 1,350 | 1,330 | 1,330 | 18,000 |
| 1989/12/14 | 1,340 | 1,360 | 1,340 | 1,350 | 14,000 |
| 1989/12/13 | 1,370 | 1,370 | 1,340 | 1,340 | 93,000 |
| 1989/12/12 | 1,290 | 1,380 | 1,270 | 1,380 | 42,000 |
| 1989/12/11 | 1,250 | 1,290 | 1,250 | 1,290 | 34,000 |
| 1989/12/08 | 1,270 | 1,270 | 1,250 | 1,250 | 21,000 |
| 1989/12/07 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 1989/12/06 | 1,250 | 1,260 | 1,250 | 1,260 | 20,000 |
| 1989/12/05 | 1,240 | 1,250 | 1,220 | 1,250 | 23,000 |
| 1989/12/04 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 |
| 1989/12/01 | 1,220 | 1,250 | 1,220 | 1,230 | 8,000 |
| 1989/11/30 | 1,240 | 1,250 | 1,230 | 1,230 | 23,000 |
| 1989/11/29 | 1,240 | 1,240 | 1,240 | 1,240 | 16,000 |
| 1989/11/28 | 1,260 | 1,260 | 1,230 | 1,240 | 25,000 |
| 1989/11/27 | 1,260 | 1,260 | 1,240 | 1,260 | 35,000 |
| 1989/11/24 | 1,220 | 1,230 | 1,200 | 1,230 | 21,000 |
| 1989/11/22 | 1,200 | 1,230 | 1,200 | 1,230 | 30,000 |
| 1989/11/21 | 1,200 | 1,200 | 1,180 | 1,200 | 7,000 |
| 1989/11/20 | 1,200 | 1,210 | 1,200 | 1,210 | 10,000 |
| 1989/11/17 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1989/11/14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1989/11/13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1989/11/09 | 1,210 | 1,210 | 1,180 | 1,180 | 10,000 |
| 1989/11/08 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1989/11/07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1989/11/06 | 1,180 | 1,180 | 1,180 | 1,180 | 17,000 |
| 1989/11/02 | 1,230 | 1,230 | 1,200 | 1,200 | 11,000 |
| 1989/11/01 | 1,210 | 1,210 | 1,200 | 1,200 | 24,000 |
| 1989/10/31 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 |
| 1989/10/30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1989/10/26 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 |
| 1989/10/25 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1989/10/24 | 1,270 | 1,270 | 1,220 | 1,220 | 5,000 |
| 1989/10/23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1989/10/20 | 1,250 | 1,280 | 1,250 | 1,270 | 20,000 |
| 1989/10/18 | 1,200 | 1,220 | 1,200 | 1,220 | 4,000 |
| 1989/10/17 | 1,210 | 1,220 | 1,210 | 1,220 | 3,000 |
| 1989/10/16 | 1,240 | 1,240 | 1,230 | 1,230 | 12,000 |
| 1989/10/13 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1989/10/12 | 1,240 | 1,250 | 1,230 | 1,250 | 14,000 |
| 1989/10/11 | 1,220 | 1,280 | 1,220 | 1,270 | 4,000 |
| 1989/10/09 | 1,250 | 1,250 | 1,200 | 1,200 | 8,000 |
| 1989/10/06 | 1,230 | 1,250 | 1,230 | 1,250 | 7,000 |
| 1989/10/05 | 1,290 | 1,290 | 1,250 | 1,260 | 19,000 |
| 1989/10/04 | 1,200 | 1,270 | 1,200 | 1,270 | 25,000 |
| 1989/10/02 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 |
| 1989/09/27 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 |
| 1989/09/26 | 0 | 0 | 0 | 0 | 0 |
| 1989/09/26 | 1 -> 1.03 分割 | ||||
| 1989/09/25 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 |
| 1989/09/21 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 |
| 1989/09/20 | 1,180 | 1,180 | 1,170 | 1,170 | 7,000 |
| 1989/09/18 | 1,180 | 1,180 | 1,150 | 1,150 | 12,000 |
| 1989/09/11 | 1,160 | 1,160 | 1,140 | 1,150 | 7,000 |
| 1989/09/08 | 1,190 | 1,190 | 1,180 | 1,180 | 12,000 |
| 1989/09/07 | 1,190 | 1,200 | 1,190 | 1,200 | 9,000 |
| 1989/09/06 | 1,200 | 1,200 | 1,180 | 1,180 | 30,000 |
| 1989/09/05 | 1,200 | 1,200 | 1,200 | 1,200 | 18,000 |
| 1989/09/04 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 |
| 1989/09/01 | 1,210 | 1,210 | 1,180 | 1,180 | 2,000 |
| 1989/08/31 | 1,210 | 1,210 | 1,200 | 1,210 | 12,000 |
| 1989/08/30 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1989/08/29 | 1,230 | 1,230 | 1,230 | 1,230 | 18,000 |
| 1989/08/28 | 1,270 | 1,270 | 1,230 | 1,230 | 35,000 |
| 1989/08/25 | 1,230 | 1,240 | 1,230 | 1,240 | 8,000 |
| 1989/08/24 | 1,260 | 1,260 | 1,210 | 1,210 | 24,000 |
| 1989/08/23 | 1,200 | 1,250 | 1,200 | 1,240 | 42,000 |
| 1989/08/22 | 1,180 | 1,200 | 1,180 | 1,200 | 14,000 |
| 1989/08/21 | 1,150 | 1,170 | 1,150 | 1,170 | 22,000 |
| 1989/08/18 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1989/08/17 | 1,150 | 1,160 | 1,140 | 1,150 | 32,000 |
| 1989/08/16 | 1,150 | 1,150 | 1,140 | 1,140 | 23,000 |
| 1989/08/14 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1989/08/11 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 1989/08/10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1989/08/08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1989/08/07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1989/08/04 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1989/08/03 | 1,190 | 1,200 | 1,190 | 1,200 | 22,000 |
| 1989/08/02 | 1,180 | 1,190 | 1,180 | 1,190 | 6,000 |
| 1989/08/01 | 1,230 | 1,240 | 1,220 | 1,220 | 6,000 |
| 1989/07/31 | 1,210 | 1,230 | 1,200 | 1,230 | 23,000 |
| 1989/07/28 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1989/07/27 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 |
| 1989/07/26 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1989/07/21 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1989/07/17 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1989/07/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1989/07/05 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 |
| 1989/06/28 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 |
| 1989/06/27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1989/06/20 | 1,100 | 1,100 | 1,060 | 1,060 | 5,000 |
| 1989/06/19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1989/06/15 | 1,130 | 1,160 | 1,130 | 1,160 | 5,000 |
| 1989/06/05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1989/06/01 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1989/05/31 | 1,140 | 1,170 | 1,130 | 1,170 | 6,000 |
| 1989/05/30 | 1,160 | 1,160 | 1,130 | 1,130 | 7,000 |
| 1989/05/29 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 |
| 1989/05/19 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1989/05/16 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 |
| 1989/05/15 | 1,180 | 1,220 | 1,180 | 1,220 | 10,000 |
| 1989/05/11 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1989/05/10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1989/05/09 | 1,270 | 1,280 | 1,200 | 1,200 | 12,000 |
| 1989/05/08 | 1,220 | 1,250 | 1,220 | 1,250 | 2,000 |
| 1989/05/02 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 |
| 1989/04/27 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 |
| 1989/04/26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1989/04/25 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1989/04/24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1989/04/11 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1989/04/10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1989/04/03 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1989/03/31 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 |
| 1989/03/30 | 1,050 | 1,070 | 1,050 | 1,060 | 3,000 |
| 1989/03/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1989/03/24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1989/03/23 | 1,050 | 1,060 | 1,050 | 1,050 | 11,000 |
| 1989/03/22 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1989/03/20 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 |
| 1989/03/17 | 1,080 | 1,100 | 1,050 | 1,050 | 20,000 |
| 1989/03/16 | 1,080 | 1,100 | 1,080 | 1,080 | 5,000 |
| 1989/03/15 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 |
| 1989/03/14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1989/03/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1989/03/09 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 |
| 1989/03/03 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1989/03/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1989/02/22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1989/02/17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1989/02/16 | 1,160 | 1,180 | 1,160 | 1,180 | 6,000 |
| 1989/02/15 | 1,200 | 1,200 | 1,190 | 1,200 | 6,000 |
| 1989/02/14 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1989/02/09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1989/02/07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1989/02/03 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1989/01/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1989/01/24 | 1,200 | 1,200 | 1,200 | 1,200 | 58,000 |
| 1989/01/19 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1989/01/17 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1989/01/13 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1989/01/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |