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 |
|---|---|---|---|---|---|
| 1996/12/27 | 565 | 565 | 565 | 565 | 12,000 |
| 1996/12/25 | 552 | 552 | 551 | 551 | 3,000 |
| 1996/12/24 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/12/20 | 555 | 555 | 555 | 555 | 2,000 |
| 1996/12/18 | 586 | 586 | 582 | 582 | 4,000 |
| 1996/12/17 | 600 | 600 | 600 | 600 | 4,000 |
| 1996/12/13 | 586 | 586 | 586 | 586 | 12,000 |
| 1996/12/11 | 596 | 596 | 596 | 596 | 5,000 |
| 1996/12/10 | 610 | 610 | 610 | 610 | 9,000 |
| 1996/12/03 | 633 | 633 | 625 | 625 | 3,000 |
| 1996/11/29 | 633 | 633 | 633 | 633 | 3,000 |
| 1996/11/28 | 626 | 626 | 626 | 626 | 2,000 |
| 1996/11/27 | 623 | 623 | 623 | 623 | 1,000 |
| 1996/11/26 | 631 | 631 | 620 | 620 | 2,000 |
| 1996/11/25 | 623 | 631 | 623 | 631 | 3,000 |
| 1996/11/15 | 680 | 680 | 677 | 677 | 12,000 |
| 1996/11/13 | 680 | 680 | 680 | 680 | 4,000 |
| 1996/11/08 | 681 | 681 | 681 | 681 | 2,000 |
| 1996/11/05 | 691 | 691 | 691 | 691 | 2,000 |
| 1996/10/31 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/10/25 | 685 | 685 | 680 | 680 | 5,000 |
| 1996/10/15 | 680 | 680 | 680 | 680 | 9,000 |
| 1996/10/09 | 681 | 685 | 680 | 680 | 5,000 |
| 1996/10/07 | 695 | 700 | 695 | 700 | 2,000 |
| 1996/10/04 | 714 | 714 | 714 | 714 | 1,000 |
| 1996/10/03 | 711 | 711 | 711 | 711 | 1,000 |
| 1996/09/30 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/09/27 | 705 | 713 | 705 | 713 | 6,000 |
| 1996/09/25 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/09/24 | 701 | 701 | 700 | 700 | 3,000 |
| 1996/09/19 | 739 | 739 | 739 | 739 | 1,000 |
| 1996/09/18 | 735 | 735 | 735 | 735 | 5,000 |
| 1996/09/17 | 737 | 737 | 737 | 737 | 3,000 |
| 1996/09/13 | 719 | 719 | 719 | 719 | 7,000 |
| 1996/09/12 | 715 | 715 | 715 | 715 | 1,000 |
| 1996/09/11 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/09/06 | 720 | 720 | 715 | 715 | 3,000 |
| 1996/09/02 | 705 | 705 | 700 | 700 | 2,000 |
| 1996/08/30 | 715 | 715 | 715 | 715 | 2,000 |
| 1996/08/27 | 730 | 730 | 730 | 730 | 6,000 |
| 1996/08/19 | 715 | 715 | 715 | 715 | 1,000 |
| 1996/08/16 | 710 | 715 | 710 | 710 | 8,000 |
| 1996/08/15 | 705 | 710 | 705 | 710 | 13,000 |
| 1996/08/07 | 718 | 718 | 718 | 718 | 1,000 |
| 1996/08/06 | 720 | 720 | 711 | 711 | 2,000 |
| 1996/08/05 | 711 | 712 | 711 | 712 | 3,000 |
| 1996/08/02 | 729 | 729 | 710 | 710 | 2,000 |
| 1996/08/01 | 712 | 712 | 712 | 712 | 1,000 |
| 1996/07/30 | 727 | 727 | 727 | 727 | 1,000 |
| 1996/07/26 | 749 | 749 | 749 | 749 | 6,000 |
| 1996/07/25 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/07/23 | 762 | 762 | 762 | 762 | 1,000 |
| 1996/07/22 | 771 | 771 | 771 | 771 | 1,000 |
| 1996/07/16 | 790 | 790 | 770 | 770 | 8,000 |
| 1996/07/15 | 798 | 798 | 798 | 798 | 4,000 |
| 1996/07/11 | 788 | 788 | 788 | 788 | 1,000 |
| 1996/07/09 | 788 | 788 | 788 | 788 | 1,000 |
| 1996/07/05 | 810 | 810 | 810 | 810 | 1,000 |
| 1996/07/03 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/07/02 | 834 | 835 | 832 | 832 | 12,000 |
| 1996/07/01 | 826 | 834 | 826 | 834 | 26,000 |
| 1996/06/28 | 820 | 820 | 820 | 820 | 3,000 |
| 1996/06/27 | 811 | 811 | 811 | 811 | 1,000 |
| 1996/06/21 | 800 | 800 | 787 | 787 | 15,000 |
| 1996/06/20 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/06/19 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/06/17 | 810 | 810 | 810 | 810 | 7,000 |
| 1996/06/14 | 791 | 811 | 791 | 811 | 23,000 |
| 1996/06/11 | 782 | 782 | 782 | 782 | 5,000 |
| 1996/06/03 | 819 | 819 | 819 | 819 | 2,000 |
| 1996/05/20 | 853 | 853 | 853 | 853 | 1,000 |
| 1996/05/16 | 870 | 870 | 870 | 870 | 9,000 |
| 1996/05/15 | 875 | 887 | 875 | 887 | 2,000 |
| 1996/05/14 | 885 | 885 | 885 | 885 | 1,000 |
| 1996/05/13 | 895 | 895 | 890 | 890 | 4,000 |
| 1996/05/10 | 895 | 895 | 895 | 895 | 2,000 |
| 1996/05/07 | 867 | 870 | 867 | 870 | 6,000 |
| 1996/05/02 | 871 | 871 | 871 | 871 | 3,000 |
| 1996/04/30 | 871 | 871 | 871 | 871 | 14,000 |
| 1996/04/26 | 868 | 870 | 868 | 870 | 5,000 |
| 1996/04/25 | 865 | 875 | 865 | 875 | 6,000 |
| 1996/04/24 | 855 | 855 | 855 | 855 | 1,000 |
| 1996/04/23 | 851 | 851 | 851 | 851 | 1,000 |
| 1996/04/17 | 845 | 845 | 845 | 845 | 1,000 |
| 1996/04/16 | 856 | 856 | 856 | 856 | 3,000 |
| 1996/04/15 | 868 | 868 | 862 | 862 | 14,000 |
| 1996/04/12 | 870 | 870 | 870 | 870 | 3,000 |
| 1996/04/11 | 848 | 848 | 848 | 848 | 1,000 |
| 1996/04/10 | 843 | 843 | 843 | 843 | 2,000 |
| 1996/04/09 | 845 | 845 | 845 | 845 | 1,000 |
| 1996/04/05 | 831 | 831 | 831 | 831 | 1,000 |
| 1996/04/04 | 840 | 840 | 840 | 840 | 2,000 |
| 1996/04/02 | 840 | 840 | 840 | 840 | 2,000 |
| 1996/04/01 | 865 | 865 | 865 | 865 | 1,000 |
| 1996/03/29 | 860 | 860 | 854 | 854 | 5,000 |
| 1996/03/28 | 844 | 844 | 840 | 840 | 4,000 |
| 1996/03/27 | 795 | 802 | 795 | 802 | 5,000 |
| 1996/03/19 | 795 | 795 | 795 | 795 | 1,000 |
| 1996/03/15 | 800 | 800 | 800 | 800 | 8,000 |
| 1996/03/11 | 800 | 800 | 800 | 800 | 5,000 |
| 1996/03/08 | 800 | 801 | 800 | 801 | 13,000 |
| 1996/03/07 | 815 | 815 | 815 | 815 | 2,000 |
| 1996/03/06 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/03/04 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/02/27 | 826 | 830 | 826 | 830 | 2,000 |
| 1996/02/20 | 859 | 859 | 858 | 858 | 2,000 |
| 1996/02/19 | 864 | 864 | 864 | 864 | 2,000 |
| 1996/02/16 | 851 | 851 | 851 | 851 | 1,000 |
| 1996/02/15 | 875 | 875 | 875 | 875 | 7,000 |
| 1996/02/13 | 875 | 875 | 875 | 875 | 1,000 |
| 1996/02/08 | 875 | 875 | 875 | 875 | 4,000 |
| 1996/02/07 | 871 | 871 | 871 | 871 | 1,000 |
| 1996/02/02 | 899 | 899 | 899 | 899 | 6,000 |
| 1996/02/01 | 900 | 900 | 900 | 900 | 10,000 |
| 1996/01/31 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/01/30 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/01/29 | 886 | 886 | 885 | 885 | 3,000 |
| 1996/01/25 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/01/24 | 850 | 850 | 850 | 850 | 6,000 |
| 1996/01/19 | 865 | 865 | 860 | 860 | 6,000 |
| 1996/01/18 | 895 | 895 | 885 | 885 | 4,000 |
| 1996/01/17 | 900 | 901 | 891 | 891 | 16,000 |
| 1996/01/16 | 890 | 901 | 890 | 901 | 10,000 |
| 1996/01/12 | 915 | 915 | 890 | 890 | 26,000 |
| 1996/01/11 | 910 | 911 | 910 | 911 | 3,000 |
| 1996/01/10 | 924 | 924 | 920 | 920 | 5,000 |
| 1996/01/09 | 940 | 945 | 930 | 930 | 40,000 |
| 1996/01/08 | 940 | 950 | 929 | 929 | 23,000 |
| 1996/01/05 | 900 | 915 | 898 | 915 | 5,000 |
| 1996/01/04 | 899 | 899 | 896 | 896 | 2,000 |