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 |
---|---|---|---|---|---|
2000/12/29 | 244 | 245 | 244 | 245 | 3,000 |
2000/12/28 | 242 | 246 | 242 | 243 | 30,000 |
2000/12/27 | 245 | 245 | 245 | 245 | 5,000 |
2000/12/26 | 258 | 258 | 245 | 249 | 10,000 |
2000/12/25 | 259 | 259 | 241 | 241 | 41,000 |
2000/12/22 | 260 | 260 | 258 | 258 | 12,000 |
2000/12/21 | 262 | 265 | 258 | 258 | 24,000 |
2000/12/20 | 270 | 270 | 267 | 268 | 20,000 |
2000/12/19 | 270 | 270 | 269 | 269 | 20,000 |
2000/12/18 | 270 | 271 | 270 | 270 | 15,000 |
2000/12/15 | 272 | 272 | 270 | 270 | 4,000 |
2000/12/14 | 263 | 274 | 263 | 274 | 10,000 |
2000/12/13 | 264 | 274 | 264 | 264 | 15,000 |
2000/12/12 | 265 | 265 | 264 | 264 | 12,000 |
2000/12/11 | 275 | 275 | 265 | 265 | 42,000 |
2000/12/08 | 270 | 275 | 270 | 275 | 28,000 |
2000/12/07 | 271 | 275 | 270 | 275 | 9,000 |
2000/12/06 | 271 | 271 | 271 | 271 | 6,000 |
2000/12/05 | 276 | 276 | 276 | 276 | 8,000 |
2000/12/04 | 276 | 279 | 276 | 276 | 7,000 |
2000/12/01 | 265 | 276 | 265 | 276 | 20,000 |
2000/11/30 | 259 | 262 | 259 | 262 | 4,000 |
2000/11/29 | 259 | 259 | 259 | 259 | 3,000 |
2000/11/28 | 253 | 259 | 253 | 259 | 8,000 |
2000/11/27 | 253 | 253 | 252 | 253 | 9,000 |
2000/11/24 | 257 | 257 | 250 | 251 | 4,000 |
2000/11/22 | 260 | 260 | 255 | 257 | 5,000 |
2000/11/21 | 268 | 268 | 260 | 260 | 17,000 |
2000/11/20 | 256 | 268 | 255 | 268 | 21,000 |
2000/11/17 | 262 | 262 | 255 | 255 | 17,000 |
2000/11/16 | 255 | 263 | 255 | 263 | 16,000 |
2000/11/15 | 256 | 259 | 255 | 255 | 15,000 |
2000/11/14 | 262 | 262 | 257 | 257 | 7,000 |
2000/11/13 | 255 | 265 | 255 | 263 | 11,000 |
2000/11/10 | 266 | 266 | 250 | 255 | 38,000 |
2000/11/09 | 268 | 268 | 268 | 268 | 1,000 |
2000/11/08 | 272 | 273 | 270 | 270 | 13,000 |
2000/11/07 | 272 | 275 | 272 | 272 | 12,000 |
2000/11/06 | 266 | 271 | 266 | 271 | 12,000 |
2000/11/02 | 270 | 270 | 266 | 266 | 4,000 |
2000/11/01 | 270 | 270 | 265 | 270 | 14,000 |
2000/10/31 | 272 | 272 | 269 | 269 | 9,000 |
2000/10/30 | 273 | 277 | 272 | 277 | 15,000 |
2000/10/27 | 276 | 279 | 272 | 272 | 4,000 |
2000/10/26 | 276 | 276 | 270 | 270 | 18,000 |
2000/10/25 | 284 | 284 | 278 | 279 | 15,000 |
2000/10/24 | 284 | 284 | 284 | 284 | 6,000 |
2000/10/23 | 283 | 284 | 278 | 278 | 11,000 |
2000/10/20 | 278 | 280 | 278 | 280 | 17,000 |
2000/10/19 | 275 | 278 | 275 | 278 | 8,000 |
2000/10/18 | 281 | 281 | 278 | 278 | 22,000 |
2000/10/17 | 276 | 280 | 276 | 280 | 7,000 |
2000/10/16 | 280 | 281 | 280 | 280 | 7,000 |
2000/10/13 | 280 | 280 | 275 | 276 | 5,000 |
2000/10/12 | 280 | 282 | 280 | 282 | 3,000 |
2000/10/11 | 280 | 280 | 278 | 278 | 12,000 |
2000/10/10 | 282 | 282 | 280 | 280 | 18,000 |
2000/10/06 | 283 | 292 | 282 | 282 | 20,000 |
2000/10/05 | 283 | 283 | 282 | 282 | 7,000 |
2000/10/04 | 282 | 292 | 282 | 282 | 7,000 |
2000/10/03 | 294 | 294 | 279 | 281 | 15,000 |
2000/10/02 | 294 | 294 | 292 | 292 | 11,000 |
2000/09/29 | 297 | 297 | 288 | 295 | 18,000 |
2000/09/28 | 285 | 295 | 285 | 295 | 9,000 |
2000/09/27 | 288 | 288 | 280 | 285 | 25,000 |
2000/09/26 | 301 | 302 | 300 | 300 | 17,000 |
2000/09/25 | 301 | 302 | 301 | 302 | 4,000 |
2000/09/22 | 307 | 307 | 301 | 301 | 4,000 |
2000/09/21 | 305 | 310 | 305 | 310 | 16,000 |
2000/09/20 | 300 | 308 | 300 | 308 | 35,000 |
2000/09/19 | 299 | 300 | 290 | 300 | 26,000 |
2000/09/18 | 282 | 299 | 282 | 299 | 16,000 |
2000/09/14 | 280 | 282 | 280 | 282 | 7,000 |
2000/09/13 | 282 | 282 | 280 | 280 | 4,000 |
2000/09/12 | 283 | 283 | 282 | 282 | 3,000 |
2000/09/11 | 283 | 283 | 282 | 282 | 4,000 |
2000/09/08 | 284 | 284 | 281 | 281 | 9,000 |
2000/09/07 | 284 | 285 | 284 | 285 | 3,000 |
2000/09/06 | 298 | 298 | 284 | 284 | 10,000 |
2000/09/05 | 298 | 299 | 298 | 298 | 9,000 |
2000/09/04 | 299 | 299 | 298 | 298 | 9,000 |
2000/09/01 | 299 | 299 | 299 | 299 | 8,000 |
2000/08/31 | 299 | 299 | 295 | 298 | 5,000 |
2000/08/30 | 298 | 299 | 298 | 299 | 8,000 |
2000/08/29 | 299 | 299 | 293 | 298 | 8,000 |
2000/08/28 | 300 | 300 | 299 | 299 | 10,000 |
2000/08/25 | 299 | 299 | 275 | 293 | 31,000 |
2000/08/24 | 300 | 300 | 291 | 300 | 16,000 |
2000/08/23 | 303 | 305 | 300 | 300 | 11,000 |
2000/08/22 | 310 | 311 | 303 | 311 | 21,000 |
2000/08/21 | 302 | 307 | 302 | 307 | 8,000 |
2000/08/18 | 294 | 303 | 294 | 303 | 21,000 |
2000/08/17 | 294 | 294 | 294 | 294 | 2,000 |
2000/08/16 | 290 | 294 | 286 | 294 | 7,000 |
2000/08/15 | 290 | 290 | 290 | 290 | 3,000 |
2000/08/14 | 299 | 299 | 290 | 290 | 6,000 |
2000/08/11 | 294 | 299 | 294 | 299 | 5,000 |
2000/08/10 | 294 | 294 | 294 | 294 | 5,000 |
2000/08/09 | 294 | 297 | 294 | 294 | 9,000 |
2000/08/08 | 285 | 298 | 285 | 294 | 9,000 |
2000/08/07 | 290 | 291 | 285 | 291 | 11,000 |
2000/08/04 | 284 | 290 | 280 | 290 | 18,000 |
2000/08/03 | 289 | 289 | 285 | 289 | 13,000 |
2000/08/02 | 293 | 293 | 286 | 289 | 15,000 |
2000/08/01 | 293 | 293 | 290 | 293 | 9,000 |
2000/07/31 | 295 | 295 | 290 | 293 | 18,000 |
2000/07/28 | 295 | 295 | 295 | 295 | 8,000 |
2000/07/27 | 298 | 298 | 290 | 295 | 12,000 |
2000/07/26 | 307 | 307 | 300 | 300 | 4,000 |
2000/07/25 | 307 | 307 | 300 | 300 | 8,000 |
2000/07/24 | 310 | 310 | 302 | 307 | 10,000 |
2000/07/21 | 309 | 312 | 307 | 307 | 14,000 |
2000/07/19 | 309 | 310 | 307 | 309 | 15,000 |
2000/07/18 | 302 | 312 | 302 | 309 | 20,000 |
2000/07/17 | 306 | 306 | 301 | 301 | 28,000 |
2000/07/14 | 313 | 313 | 306 | 306 | 20,000 |
2000/07/13 | 310 | 314 | 310 | 313 | 10,000 |
2000/07/12 | 310 | 313 | 309 | 309 | 32,000 |
2000/07/11 | 308 | 310 | 308 | 310 | 17,000 |
2000/07/10 | 308 | 310 | 305 | 308 | 24,000 |
2000/07/07 | 301 | 309 | 300 | 300 | 14,000 |
2000/07/06 | 308 | 308 | 300 | 300 | 28,000 |
2000/07/05 | 308 | 308 | 307 | 308 | 27,000 |
2000/07/04 | 310 | 312 | 307 | 307 | 74,000 |
2000/07/03 | 302 | 308 | 301 | 308 | 33,000 |
2000/06/30 | 300 | 300 | 300 | 300 | 2,000 |
2000/06/29 | 300 | 300 | 291 | 295 | 29,000 |
2000/06/28 | 299 | 299 | 299 | 299 | 3,000 |
2000/06/27 | 297 | 302 | 297 | 302 | 12,000 |
2000/06/26 | 296 | 297 | 293 | 297 | 6,000 |
2000/06/23 | 287 | 297 | 286 | 287 | 12,000 |
2000/06/22 | 296 | 297 | 291 | 297 | 13,000 |
2000/06/21 | 291 | 296 | 286 | 287 | 14,000 |
2000/06/20 | 300 | 301 | 299 | 301 | 13,000 |
2000/06/19 | 299 | 302 | 291 | 299 | 47,000 |
2000/06/16 | 290 | 295 | 290 | 291 | 6,000 |
2000/06/15 | 290 | 299 | 285 | 290 | 34,000 |
2000/06/14 | 291 | 291 | 285 | 290 | 16,000 |
2000/06/13 | 291 | 292 | 290 | 290 | 17,000 |
2000/06/12 | 286 | 289 | 286 | 289 | 9,000 |
2000/06/09 | 289 | 290 | 285 | 285 | 30,000 |
2000/06/08 | 289 | 289 | 281 | 289 | 15,000 |
2000/06/07 | 285 | 285 | 282 | 282 | 9,000 |
2000/06/06 | 287 | 288 | 285 | 285 | 15,000 |
2000/06/05 | 281 | 289 | 281 | 286 | 13,000 |
2000/06/02 | 285 | 289 | 276 | 276 | 16,000 |
2000/06/01 | 280 | 289 | 280 | 289 | 6,000 |
2000/05/31 | 289 | 289 | 280 | 280 | 17,000 |
2000/05/30 | 291 | 293 | 289 | 289 | 30,000 |
2000/05/29 | 290 | 290 | 289 | 289 | 4,000 |
2000/05/26 | 290 | 291 | 289 | 290 | 5,000 |
2000/05/25 | 285 | 289 | 285 | 289 | 9,000 |
2000/05/24 | 277 | 283 | 275 | 276 | 23,000 |
2000/05/23 | 280 | 280 | 277 | 277 | 8,000 |
2000/05/22 | 280 | 280 | 276 | 276 | 19,000 |
2000/05/19 | 281 | 284 | 275 | 279 | 44,000 |
2000/05/18 | 285 | 286 | 283 | 284 | 32,000 |
2000/05/17 | 294 | 294 | 283 | 285 | 19,000 |
2000/05/16 | 303 | 303 | 295 | 295 | 15,000 |
2000/05/15 | 297 | 303 | 297 | 297 | 18,000 |
2000/05/12 | 301 | 301 | 296 | 297 | 13,000 |
2000/05/11 | 303 | 303 | 281 | 296 | 13,000 |
2000/05/10 | 304 | 304 | 303 | 303 | 13,000 |
2000/05/09 | 305 | 305 | 304 | 304 | 5,000 |
2000/05/08 | 295 | 300 | 295 | 299 | 28,000 |
2000/05/02 | 285 | 295 | 285 | 295 | 27,000 |
2000/05/01 | 276 | 285 | 276 | 285 | 13,000 |
2000/04/28 | 275 | 277 | 275 | 275 | 13,000 |
2000/04/27 | 289 | 289 | 274 | 275 | 41,000 |
2000/04/26 | 288 | 289 | 288 | 289 | 5,000 |
2000/04/25 | 295 | 298 | 288 | 288 | 8,000 |
2000/04/24 | 285 | 295 | 283 | 295 | 7,000 |
2000/04/21 | 285 | 285 | 284 | 285 | 11,000 |
2000/04/20 | 295 | 295 | 294 | 294 | 10,000 |
2000/04/19 | 290 | 295 | 282 | 295 | 34,000 |
2000/04/18 | 290 | 290 | 285 | 285 | 20,000 |
2000/04/17 | 299 | 299 | 285 | 290 | 13,000 |
2000/04/14 | 305 | 310 | 295 | 300 | 54,000 |
2000/04/13 | 305 | 310 | 300 | 305 | 25,000 |
2000/04/12 | 295 | 315 | 290 | 305 | 82,000 |
2000/04/11 | 290 | 295 | 290 | 295 | 7,000 |
2000/04/10 | 290 | 290 | 290 | 290 | 9,000 |
2000/04/07 | 290 | 290 | 286 | 287 | 31,000 |
2000/04/06 | 300 | 300 | 285 | 285 | 23,000 |
2000/04/05 | 297 | 300 | 285 | 300 | 20,000 |
2000/04/04 | 291 | 298 | 290 | 298 | 19,000 |
2000/04/03 | 299 | 299 | 290 | 290 | 7,000 |
2000/03/31 | 305 | 305 | 300 | 300 | 16,000 |
2000/03/30 | 309 | 309 | 302 | 302 | 12,000 |
2000/03/29 | 310 | 315 | 310 | 310 | 10,000 |
2000/03/28 | 300 | 300 | 295 | 300 | 5,000 |
2000/03/27 | 309 | 310 | 309 | 309 | 30,000 |
2000/03/24 | 290 | 290 | 285 | 290 | 41,000 |
2000/03/23 | 293 | 293 | 289 | 289 | 31,000 |
2000/03/22 | 292 | 295 | 291 | 292 | 15,000 |
2000/03/21 | 299 | 300 | 290 | 291 | 36,000 |
2000/03/17 | 298 | 299 | 290 | 290 | 18,000 |
2000/03/16 | 300 | 300 | 285 | 287 | 14,000 |
2000/03/15 | 294 | 300 | 294 | 300 | 17,000 |
2000/03/14 | 294 | 295 | 294 | 294 | 7,000 |
2000/03/13 | 297 | 299 | 289 | 294 | 8,000 |
2000/03/10 | 300 | 300 | 283 | 283 | 77,000 |
2000/03/09 | 299 | 299 | 280 | 299 | 8,000 |
2000/03/08 | 280 | 280 | 278 | 279 | 21,000 |
2000/03/07 | 290 | 290 | 280 | 280 | 9,000 |
2000/03/06 | 300 | 301 | 287 | 290 | 23,000 |
2000/03/03 | 294 | 294 | 283 | 283 | 29,000 |
2000/03/02 | 290 | 291 | 290 | 290 | 13,000 |
2000/03/01 | 300 | 300 | 286 | 286 | 17,000 |
2000/02/29 | 285 | 290 | 285 | 286 | 7,000 |
2000/02/28 | 294 | 294 | 289 | 289 | 8,000 |
2000/02/25 | 300 | 300 | 293 | 294 | 20,000 |
2000/02/24 | 295 | 295 | 285 | 285 | 5,000 |
2000/02/23 | 275 | 281 | 275 | 280 | 14,000 |
2000/02/22 | 283 | 283 | 277 | 277 | 11,000 |
2000/02/21 | 305 | 305 | 283 | 283 | 13,000 |
2000/02/18 | 310 | 310 | 290 | 291 | 39,000 |
2000/02/17 | 291 | 295 | 291 | 295 | 3,000 |
2000/02/16 | 300 | 300 | 288 | 290 | 18,000 |
2000/02/15 | 305 | 305 | 300 | 300 | 15,000 |
2000/02/14 | 311 | 311 | 300 | 300 | 33,000 |
2000/02/10 | 313 | 313 | 311 | 311 | 18,000 |
2000/02/09 | 314 | 314 | 311 | 313 | 37,000 |
2000/02/08 | 311 | 313 | 311 | 313 | 5,000 |
2000/02/07 | 314 | 314 | 310 | 311 | 13,000 |
2000/02/04 | 311 | 315 | 311 | 314 | 26,000 |
2000/02/03 | 320 | 320 | 311 | 311 | 26,000 |
2000/02/02 | 320 | 320 | 311 | 320 | 26,000 |
2000/02/01 | 321 | 321 | 319 | 319 | 16,000 |
2000/01/31 | 320 | 324 | 320 | 321 | 22,000 |
2000/01/28 | 320 | 320 | 305 | 315 | 38,000 |
2000/01/27 | 302 | 303 | 302 | 302 | 25,000 |
2000/01/26 | 321 | 324 | 320 | 324 | 13,000 |
2000/01/25 | 322 | 323 | 320 | 320 | 27,000 |
2000/01/24 | 330 | 330 | 320 | 320 | 13,000 |
2000/01/21 | 316 | 320 | 316 | 320 | 19,000 |
2000/01/20 | 309 | 320 | 309 | 311 | 81,000 |
2000/01/19 | 292 | 309 | 292 | 309 | 23,000 |
2000/01/18 | 310 | 310 | 290 | 292 | 57,000 |
2000/01/17 | 291 | 305 | 291 | 305 | 51,000 |
2000/01/14 | 300 | 305 | 300 | 305 | 16,000 |
2000/01/13 | 288 | 300 | 288 | 300 | 17,000 |
2000/01/11 | 292 | 294 | 282 | 282 | 32,000 |
2000/01/07 | 300 | 300 | 291 | 291 | 10,000 |
2000/01/06 | 310 | 310 | 304 | 305 | 32,000 |
2000/01/05 | 303 | 315 | 301 | 310 | 37,000 |
2000/01/04 | 299 | 311 | 299 | 301 | 12,000 |