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 |
---|---|---|---|---|---|
2001/12/28 | 350 | 350 | 345 | 350 | 13,000 |
2001/12/27 | 341 | 346 | 340 | 340 | 13,000 |
2001/12/26 | 341 | 350 | 331 | 340 | 39,000 |
2001/12/25 | 339 | 340 | 303 | 340 | 156,000 |
2001/12/21 | 340 | 342 | 334 | 339 | 42,000 |
2001/12/20 | 350 | 350 | 345 | 347 | 46,000 |
2001/12/19 | 354 | 354 | 348 | 350 | 41,000 |
2001/12/18 | 352 | 355 | 347 | 353 | 60,000 |
2001/12/17 | 352 | 357 | 350 | 352 | 27,000 |
2001/12/14 | 350 | 353 | 350 | 352 | 71,000 |
2001/12/13 | 357 | 358 | 349 | 357 | 39,000 |
2001/12/12 | 351 | 354 | 345 | 352 | 61,000 |
2001/12/11 | 359 | 359 | 351 | 351 | 45,000 |
2001/12/10 | 367 | 368 | 362 | 364 | 118,000 |
2001/12/07 | 370 | 379 | 360 | 367 | 222,000 |
2001/12/06 | 345 | 385 | 345 | 370 | 750,000 |
2001/12/05 | 335 | 343 | 334 | 343 | 59,000 |
2001/12/04 | 334 | 335 | 325 | 330 | 35,000 |
2001/12/03 | 343 | 343 | 333 | 336 | 42,000 |
2001/11/30 | 344 | 345 | 342 | 344 | 40,000 |
2001/11/29 | 339 | 345 | 337 | 342 | 44,000 |
2001/11/28 | 330 | 340 | 325 | 339 | 39,000 |
2001/11/27 | 344 | 344 | 320 | 320 | 42,000 |
2001/11/26 | 345 | 345 | 342 | 344 | 32,000 |
2001/11/22 | 341 | 345 | 340 | 340 | 60,000 |
2001/11/21 | 337 | 343 | 336 | 342 | 98,000 |
2001/11/20 | 341 | 344 | 336 | 336 | 74,000 |
2001/11/19 | 330 | 340 | 330 | 336 | 48,000 |
2001/11/16 | 323 | 331 | 319 | 330 | 47,000 |
2001/11/15 | 314 | 325 | 310 | 325 | 42,000 |
2001/11/14 | 306 | 315 | 305 | 315 | 38,000 |
2001/11/13 | 315 | 315 | 287 | 305 | 21,000 |
2001/11/12 | 317 | 318 | 312 | 312 | 21,000 |
2001/11/09 | 323 | 323 | 314 | 316 | 19,000 |
2001/11/08 | 325 | 325 | 319 | 323 | 35,000 |
2001/11/07 | 326 | 326 | 315 | 325 | 36,000 |
2001/11/06 | 313 | 325 | 313 | 325 | 32,000 |
2001/11/05 | 327 | 327 | 311 | 318 | 20,000 |
2001/11/02 | 330 | 335 | 321 | 322 | 77,000 |
2001/11/01 | 335 | 350 | 330 | 330 | 261,000 |
2001/10/31 | 316 | 335 | 316 | 326 | 137,000 |
2001/10/30 | 304 | 315 | 304 | 315 | 47,000 |
2001/10/29 | 300 | 305 | 300 | 304 | 5,000 |
2001/10/26 | 305 | 305 | 303 | 303 | 12,000 |
2001/10/25 | 303 | 305 | 303 | 304 | 27,000 |
2001/10/24 | 303 | 303 | 296 | 303 | 38,000 |
2001/10/23 | 302 | 303 | 300 | 303 | 18,000 |
2001/10/22 | 299 | 299 | 298 | 299 | 24,000 |
2001/10/19 | 299 | 300 | 299 | 299 | 15,000 |
2001/10/18 | 299 | 299 | 298 | 299 | 13,000 |
2001/10/17 | 300 | 300 | 298 | 298 | 11,000 |
2001/10/16 | 299 | 300 | 296 | 300 | 15,000 |
2001/10/15 | 300 | 300 | 294 | 294 | 13,000 |
2001/10/12 | 297 | 300 | 297 | 300 | 28,000 |
2001/10/11 | 298 | 298 | 297 | 297 | 21,000 |
2001/10/10 | 295 | 299 | 290 | 298 | 28,000 |
2001/10/09 | 275 | 285 | 275 | 285 | 23,000 |
2001/10/05 | 299 | 299 | 295 | 298 | 14,000 |
2001/10/04 | 297 | 299 | 293 | 293 | 26,000 |
2001/10/03 | 299 | 299 | 295 | 297 | 19,000 |
2001/10/02 | 290 | 299 | 290 | 299 | 28,000 |
2001/10/01 | 289 | 291 | 283 | 289 | 23,000 |
2001/09/28 | 289 | 290 | 286 | 290 | 13,000 |
2001/09/27 | 290 | 290 | 283 | 289 | 18,000 |
2001/09/26 | 274 | 290 | 273 | 290 | 23,000 |
2001/09/25 | 272 | 273 | 271 | 273 | 13,000 |
2001/09/21 | 273 | 274 | 272 | 272 | 10,000 |
2001/09/20 | 267 | 268 | 266 | 268 | 13,000 |
2001/09/19 | 264 | 266 | 264 | 266 | 10,000 |
2001/09/18 | 265 | 275 | 264 | 264 | 28,000 |
2001/09/17 | 290 | 290 | 261 | 264 | 13,000 |
2001/09/14 | 285 | 290 | 285 | 290 | 31,000 |
2001/09/13 | 252 | 260 | 252 | 260 | 7,000 |
2001/09/12 | 278 | 279 | 250 | 252 | 17,000 |
2001/09/11 | 281 | 282 | 280 | 280 | 12,000 |
2001/09/10 | 280 | 281 | 280 | 281 | 3,000 |
2001/09/07 | 276 | 280 | 276 | 280 | 15,000 |
2001/09/06 | 295 | 295 | 270 | 276 | 46,000 |
2001/09/05 | 300 | 300 | 282 | 295 | 15,000 |
2001/09/04 | 299 | 300 | 294 | 300 | 43,000 |
2001/09/03 | 299 | 299 | 293 | 293 | 31,000 |
2001/08/31 | 295 | 295 | 293 | 293 | 32,000 |
2001/08/30 | 291 | 294 | 291 | 293 | 25,000 |
2001/08/29 | 289 | 291 | 289 | 291 | 4,000 |
2001/08/28 | 289 | 290 | 288 | 288 | 15,000 |
2001/08/27 | 284 | 290 | 284 | 289 | 13,000 |
2001/08/24 | 283 | 284 | 283 | 283 | 12,000 |
2001/08/23 | 283 | 284 | 283 | 283 | 4,000 |
2001/08/22 | 282 | 284 | 282 | 282 | 9,000 |
2001/08/21 | 281 | 282 | 281 | 282 | 3,000 |
2001/08/20 | 285 | 285 | 282 | 282 | 4,000 |
2001/08/17 | 283 | 283 | 281 | 282 | 17,000 |
2001/08/16 | 289 | 289 | 284 | 284 | 9,000 |
2001/08/15 | 290 | 290 | 285 | 290 | 16,000 |
2001/08/14 | 286 | 290 | 286 | 290 | 2,000 |
2001/08/13 | 286 | 286 | 286 | 286 | 6,000 |
2001/08/10 | 289 | 289 | 286 | 286 | 14,000 |
2001/08/09 | 287 | 287 | 286 | 287 | 9,000 |
2001/08/08 | 292 | 292 | 292 | 292 | 2,000 |
2001/08/07 | 290 | 292 | 289 | 292 | 9,000 |
2001/08/06 | 290 | 290 | 290 | 290 | 1,000 |
2001/08/03 | 294 | 294 | 294 | 294 | 8,000 |
2001/08/02 | 290 | 294 | 289 | 294 | 14,000 |
2001/08/01 | 290 | 290 | 285 | 290 | 8,000 |
2001/07/31 | 290 | 290 | 285 | 285 | 5,000 |
2001/07/30 | 290 | 290 | 289 | 289 | 6,000 |
2001/07/27 | 293 | 293 | 290 | 290 | 5,000 |
2001/07/26 | 290 | 291 | 290 | 290 | 13,000 |
2001/07/25 | 291 | 291 | 288 | 290 | 23,000 |
2001/07/24 | 286 | 290 | 286 | 290 | 14,000 |
2001/07/23 | 290 | 290 | 286 | 286 | 37,000 |
2001/07/19 | 285 | 290 | 285 | 290 | 8,000 |
2001/07/18 | 290 | 290 | 285 | 285 | 12,000 |
2001/07/17 | 285 | 285 | 285 | 285 | 9,000 |
2001/07/16 | 286 | 286 | 285 | 286 | 3,000 |
2001/07/13 | 285 | 285 | 285 | 285 | 3,000 |
2001/07/12 | 295 | 295 | 290 | 290 | 3,000 |
2001/07/11 | 285 | 286 | 285 | 286 | 4,000 |
2001/07/10 | 285 | 287 | 285 | 287 | 8,000 |
2001/07/09 | 299 | 299 | 285 | 285 | 11,000 |
2001/07/06 | 299 | 299 | 297 | 297 | 4,000 |
2001/07/05 | 298 | 298 | 298 | 298 | 1,000 |
2001/07/04 | 294 | 294 | 292 | 292 | 4,000 |
2001/07/03 | 299 | 299 | 292 | 292 | 4,000 |
2001/07/02 | 301 | 303 | 289 | 290 | 41,000 |
2001/06/29 | 300 | 304 | 300 | 300 | 26,000 |
2001/06/28 | 300 | 300 | 295 | 298 | 12,000 |
2001/06/27 | 297 | 299 | 295 | 295 | 22,000 |
2001/06/26 | 289 | 297 | 289 | 297 | 23,000 |
2001/06/25 | 289 | 290 | 285 | 285 | 16,000 |
2001/06/22 | 280 | 280 | 280 | 280 | 2,000 |
2001/06/21 | 280 | 280 | 280 | 280 | 4,000 |
2001/06/20 | 280 | 280 | 275 | 279 | 12,000 |
2001/06/19 | 280 | 280 | 280 | 280 | 5,000 |
2001/06/18 | 280 | 280 | 280 | 280 | 11,000 |
2001/06/15 | 268 | 289 | 268 | 280 | 19,000 |
2001/06/14 | 286 | 290 | 278 | 278 | 15,000 |
2001/06/13 | 287 | 287 | 287 | 287 | 5,000 |
2001/06/12 | 290 | 290 | 287 | 287 | 6,000 |
2001/06/11 | 290 | 290 | 290 | 290 | 5,000 |
2001/06/08 | 294 | 294 | 285 | 286 | 61,000 |
2001/06/07 | 290 | 290 | 285 | 289 | 6,000 |
2001/06/06 | 287 | 290 | 287 | 290 | 12,000 |
2001/06/05 | 289 | 289 | 287 | 287 | 4,000 |
2001/06/04 | 287 | 289 | 287 | 289 | 4,000 |
2001/06/01 | 286 | 287 | 286 | 287 | 4,000 |
2001/05/31 | 289 | 289 | 289 | 289 | 4,000 |
2001/05/30 | 289 | 289 | 289 | 289 | 8,000 |
2001/05/29 | 295 | 295 | 289 | 289 | 17,000 |
2001/05/28 | 295 | 300 | 295 | 295 | 13,000 |
2001/05/25 | 294 | 294 | 294 | 294 | 4,000 |
2001/05/24 | 297 | 297 | 294 | 294 | 5,000 |
2001/05/23 | 298 | 299 | 297 | 297 | 9,000 |
2001/05/22 | 302 | 302 | 300 | 300 | 32,000 |
2001/05/21 | 305 | 305 | 303 | 303 | 3,000 |
2001/05/18 | 297 | 297 | 297 | 297 | 17,000 |
2001/05/17 | 282 | 297 | 282 | 297 | 4,000 |
2001/05/16 | 285 | 285 | 281 | 281 | 5,000 |
2001/05/15 | 292 | 292 | 285 | 285 | 17,000 |
2001/05/14 | 297 | 297 | 297 | 297 | 3,000 |
2001/05/11 | 289 | 298 | 288 | 298 | 11,000 |
2001/05/10 | 288 | 289 | 288 | 288 | 5,000 |
2001/05/09 | 295 | 295 | 288 | 293 | 27,000 |
2001/05/08 | 295 | 295 | 295 | 295 | 5,000 |
2001/05/07 | 295 | 295 | 295 | 295 | 7,000 |
2001/05/02 | 305 | 305 | 295 | 295 | 23,000 |
2001/05/01 | 295 | 295 | 294 | 295 | 15,000 |
2001/04/27 | 302 | 302 | 288 | 288 | 19,000 |
2001/04/26 | 300 | 305 | 300 | 302 | 38,000 |
2001/04/25 | 290 | 295 | 290 | 295 | 48,000 |
2001/04/24 | 290 | 290 | 288 | 289 | 15,000 |
2001/04/23 | 293 | 293 | 290 | 291 | 9,000 |
2001/04/20 | 290 | 292 | 286 | 290 | 19,000 |
2001/04/19 | 290 | 290 | 285 | 290 | 6,000 |
2001/04/18 | 282 | 285 | 282 | 285 | 9,000 |
2001/04/17 | 283 | 286 | 277 | 277 | 9,000 |
2001/04/16 | 278 | 278 | 277 | 277 | 2,000 |
2001/04/13 | 277 | 277 | 277 | 277 | 2,000 |
2001/04/12 | 278 | 285 | 276 | 276 | 8,000 |
2001/04/11 | 280 | 280 | 278 | 278 | 11,000 |
2001/04/10 | 282 | 282 | 281 | 281 | 6,000 |
2001/04/09 | 281 | 281 | 281 | 281 | 2,000 |
2001/04/06 | 285 | 285 | 281 | 281 | 2,000 |
2001/04/05 | 286 | 289 | 285 | 285 | 7,000 |
2001/04/04 | 285 | 290 | 285 | 285 | 9,000 |
2001/04/03 | 290 | 293 | 290 | 292 | 10,000 |
2001/04/02 | 290 | 290 | 285 | 290 | 15,000 |
2001/03/30 | 296 | 296 | 290 | 290 | 10,000 |
2001/03/29 | 285 | 298 | 285 | 290 | 12,000 |
2001/03/28 | 289 | 299 | 289 | 299 | 12,000 |
2001/03/27 | 289 | 296 | 285 | 285 | 13,000 |
2001/03/26 | 286 | 289 | 284 | 289 | 45,000 |
2001/03/23 | 285 | 285 | 283 | 285 | 54,000 |
2001/03/22 | 279 | 284 | 279 | 284 | 31,000 |
2001/03/21 | 262 | 280 | 262 | 279 | 20,000 |
2001/03/19 | 268 | 268 | 260 | 260 | 5,000 |
2001/03/16 | 260 | 260 | 255 | 260 | 7,000 |
2001/03/15 | 259 | 266 | 250 | 266 | 7,000 |
2001/03/14 | 257 | 257 | 256 | 256 | 5,000 |
2001/03/13 | 261 | 261 | 248 | 255 | 14,000 |
2001/03/12 | 261 | 261 | 261 | 261 | 8,000 |
2001/03/09 | 268 | 268 | 261 | 261 | 37,000 |
2001/03/08 | 266 | 267 | 266 | 267 | 2,000 |
2001/03/07 | 265 | 266 | 265 | 266 | 4,000 |
2001/03/06 | 256 | 265 | 256 | 265 | 9,000 |
2001/03/05 | 262 | 262 | 259 | 261 | 7,000 |
2001/03/02 | 270 | 271 | 262 | 262 | 14,000 |
2001/03/01 | 270 | 271 | 270 | 270 | 20,000 |
2001/02/28 | 270 | 271 | 268 | 271 | 19,000 |
2001/02/27 | 267 | 270 | 267 | 269 | 18,000 |
2001/02/26 | 262 | 267 | 262 | 267 | 2,000 |
2001/02/23 | 261 | 266 | 260 | 261 | 12,000 |
2001/02/22 | 268 | 269 | 268 | 268 | 21,000 |
2001/02/21 | 268 | 269 | 268 | 268 | 25,000 |
2001/02/20 | 262 | 268 | 262 | 268 | 17,000 |
2001/02/19 | 262 | 262 | 262 | 262 | 1,000 |
2001/02/16 | 260 | 263 | 255 | 261 | 18,000 |
2001/02/15 | 255 | 265 | 255 | 265 | 16,000 |
2001/02/13 | 256 | 273 | 250 | 270 | 34,000 |
2001/02/09 | 250 | 250 | 250 | 250 | 5,000 |
2001/02/08 | 256 | 256 | 252 | 252 | 4,000 |
2001/02/06 | 255 | 255 | 253 | 253 | 9,000 |
2001/02/05 | 256 | 256 | 255 | 255 | 12,000 |
2001/02/02 | 256 | 256 | 255 | 255 | 5,000 |
2001/02/01 | 256 | 257 | 255 | 257 | 6,000 |
2001/01/31 | 260 | 260 | 255 | 255 | 7,000 |
2001/01/30 | 254 | 260 | 254 | 260 | 13,000 |
2001/01/29 | 253 | 253 | 253 | 253 | 1,000 |
2001/01/26 | 254 | 254 | 252 | 253 | 4,000 |
2001/01/25 | 272 | 272 | 272 | 272 | 5,000 |
2001/01/24 | 272 | 272 | 272 | 272 | 2,000 |
2001/01/23 | 260 | 272 | 260 | 272 | 2,000 |
2001/01/22 | 270 | 270 | 270 | 270 | 23,000 |
2001/01/19 | 265 | 280 | 265 | 270 | 28,000 |
2001/01/18 | 253 | 265 | 253 | 265 | 12,000 |
2001/01/17 | 250 | 250 | 246 | 250 | 10,000 |
2001/01/16 | 253 | 253 | 251 | 251 | 4,000 |
2001/01/15 | 245 | 257 | 244 | 245 | 8,000 |
2001/01/12 | 247 | 257 | 244 | 244 | 6,000 |
2001/01/11 | 246 | 248 | 245 | 246 | 15,000 |
2001/01/10 | 258 | 258 | 249 | 249 | 7,000 |
2001/01/09 | 259 | 259 | 258 | 258 | 18,000 |
2001/01/05 | 259 | 260 | 259 | 259 | 20,000 |
2001/01/04 | 246 | 259 | 245 | 259 | 11,000 |