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 |
|---|---|---|---|---|---|
| 2003/12/30 | 358 | 360 | 358 | 360 | 39,000 |
| 2003/12/29 | 349 | 357 | 348 | 356 | 22,000 |
| 2003/12/26 | 352 | 352 | 348 | 348 | 18,000 |
| 2003/12/25 | 348 | 353 | 348 | 351 | 11,000 |
| 2003/12/24 | 345 | 347 | 340 | 347 | 40,000 |
| 2003/12/22 | 347 | 347 | 342 | 345 | 48,000 |
| 2003/12/19 | 348 | 348 | 343 | 348 | 13,000 |
| 2003/12/18 | 347 | 349 | 347 | 349 | 25,000 |
| 2003/12/17 | 355 | 355 | 341 | 347 | 18,000 |
| 2003/12/16 | 355 | 356 | 355 | 355 | 10,000 |
| 2003/12/15 | 357 | 359 | 355 | 355 | 24,000 |
| 2003/12/12 | 360 | 360 | 358 | 358 | 58,000 |
| 2003/12/11 | 356 | 360 | 356 | 360 | 29,000 |
| 2003/12/10 | 361 | 362 | 356 | 356 | 38,000 |
| 2003/12/09 | 356 | 356 | 354 | 356 | 15,000 |
| 2003/12/08 | 355 | 360 | 354 | 356 | 25,000 |
| 2003/12/05 | 363 | 367 | 352 | 355 | 21,000 |
| 2003/12/04 | 365 | 365 | 363 | 363 | 30,000 |
| 2003/12/03 | 366 | 367 | 366 | 366 | 20,000 |
| 2003/12/02 | 357 | 369 | 357 | 366 | 37,000 |
| 2003/12/01 | 363 | 364 | 356 | 357 | 60,000 |
| 2003/11/28 | 369 | 369 | 361 | 366 | 13,000 |
| 2003/11/27 | 373 | 373 | 368 | 369 | 14,000 |
| 2003/11/26 | 364 | 370 | 364 | 370 | 18,000 |
| 2003/11/25 | 360 | 364 | 360 | 364 | 18,000 |
| 2003/11/21 | 360 | 360 | 355 | 360 | 10,000 |
| 2003/11/20 | 358 | 360 | 358 | 360 | 13,000 |
| 2003/11/19 | 353 | 362 | 350 | 358 | 35,000 |
| 2003/11/18 | 354 | 358 | 352 | 358 | 31,000 |
| 2003/11/17 | 368 | 368 | 350 | 354 | 14,000 |
| 2003/11/14 | 370 | 370 | 369 | 369 | 17,000 |
| 2003/11/13 | 374 | 375 | 370 | 370 | 22,000 |
| 2003/11/12 | 371 | 378 | 371 | 374 | 27,000 |
| 2003/11/11 | 383 | 383 | 363 | 371 | 42,000 |
| 2003/11/10 | 378 | 385 | 378 | 385 | 21,000 |
| 2003/11/07 | 372 | 378 | 372 | 378 | 27,000 |
| 2003/11/06 | 379 | 379 | 366 | 372 | 32,000 |
| 2003/11/05 | 380 | 380 | 377 | 379 | 15,000 |
| 2003/11/04 | 371 | 380 | 371 | 380 | 25,000 |
| 2003/10/31 | 377 | 378 | 365 | 371 | 42,000 |
| 2003/10/30 | 373 | 377 | 373 | 377 | 25,000 |
| 2003/10/29 | 370 | 375 | 369 | 373 | 20,000 |
| 2003/10/28 | 375 | 378 | 369 | 370 | 33,000 |
| 2003/10/27 | 355 | 373 | 353 | 362 | 49,000 |
| 2003/10/24 | 353 | 370 | 353 | 355 | 26,000 |
| 2003/10/23 | 368 | 369 | 353 | 353 | 33,000 |
| 2003/10/22 | 378 | 378 | 364 | 368 | 21,000 |
| 2003/10/21 | 382 | 383 | 378 | 378 | 29,000 |
| 2003/10/20 | 375 | 382 | 375 | 380 | 30,000 |
| 2003/10/17 | 374 | 379 | 370 | 370 | 28,000 |
| 2003/10/16 | 371 | 373 | 371 | 373 | 16,000 |
| 2003/10/15 | 368 | 373 | 360 | 371 | 34,000 |
| 2003/10/14 | 378 | 382 | 372 | 372 | 23,000 |
| 2003/10/10 | 381 | 384 | 381 | 383 | 26,000 |
| 2003/10/09 | 387 | 387 | 382 | 386 | 10,000 |
| 2003/10/08 | 384 | 394 | 384 | 387 | 50,000 |
| 2003/10/07 | 407 | 415 | 390 | 394 | 216,000 |
| 2003/10/06 | 376 | 407 | 376 | 399 | 213,000 |
| 2003/10/03 | 378 | 378 | 373 | 378 | 81,000 |
| 2003/10/02 | 387 | 387 | 375 | 379 | 30,000 |
| 2003/10/01 | 377 | 379 | 370 | 377 | 28,000 |
| 2003/09/30 | 374 | 374 | 368 | 368 | 27,000 |
| 2003/09/29 | 367 | 380 | 367 | 374 | 25,000 |
| 2003/09/26 | 356 | 368 | 340 | 367 | 31,000 |
| 2003/09/25 | 378 | 378 | 365 | 369 | 24,000 |
| 2003/09/24 | 385 | 385 | 376 | 380 | 22,000 |
| 2003/09/22 | 386 | 387 | 380 | 385 | 33,000 |
| 2003/09/19 | 389 | 395 | 386 | 386 | 62,000 |
| 2003/09/18 | 381 | 390 | 379 | 389 | 119,000 |
| 2003/09/17 | 381 | 383 | 377 | 381 | 37,000 |
| 2003/09/16 | 375 | 381 | 375 | 381 | 19,000 |
| 2003/09/12 | 384 | 384 | 375 | 378 | 90,000 |
| 2003/09/11 | 380 | 385 | 378 | 381 | 50,000 |
| 2003/09/10 | 375 | 384 | 375 | 378 | 153,000 |
| 2003/09/09 | 376 | 382 | 376 | 376 | 97,000 |
| 2003/09/08 | 368 | 373 | 366 | 372 | 111,000 |
| 2003/09/05 | 366 | 368 | 365 | 366 | 33,000 |
| 2003/09/04 | 366 | 370 | 364 | 364 | 65,000 |
| 2003/09/03 | 367 | 370 | 366 | 366 | 56,000 |
| 2003/09/02 | 370 | 370 | 366 | 366 | 56,000 |
| 2003/09/01 | 371 | 374 | 368 | 370 | 48,000 |
| 2003/08/29 | 364 | 366 | 364 | 364 | 18,000 |
| 2003/08/28 | 364 | 365 | 363 | 364 | 23,000 |
| 2003/08/27 | 365 | 366 | 365 | 365 | 19,000 |
| 2003/08/26 | 367 | 367 | 365 | 365 | 17,000 |
| 2003/08/25 | 365 | 368 | 365 | 367 | 28,000 |
| 2003/08/22 | 368 | 368 | 364 | 364 | 28,000 |
| 2003/08/21 | 364 | 370 | 364 | 367 | 29,000 |
| 2003/08/20 | 370 | 371 | 363 | 364 | 45,000 |
| 2003/08/19 | 373 | 374 | 367 | 368 | 59,000 |
| 2003/08/18 | 372 | 373 | 370 | 371 | 15,000 |
| 2003/08/15 | 370 | 371 | 364 | 364 | 24,000 |
| 2003/08/14 | 365 | 365 | 364 | 364 | 46,000 |
| 2003/08/13 | 365 | 365 | 364 | 365 | 23,000 |
| 2003/08/12 | 364 | 366 | 364 | 365 | 45,000 |
| 2003/08/11 | 368 | 370 | 365 | 366 | 35,000 |
| 2003/08/08 | 368 | 368 | 364 | 366 | 26,000 |
| 2003/08/07 | 363 | 368 | 363 | 368 | 13,000 |
| 2003/08/06 | 370 | 370 | 368 | 368 | 26,000 |
| 2003/08/05 | 372 | 373 | 369 | 369 | 34,000 |
| 2003/08/04 | 374 | 376 | 370 | 370 | 29,000 |
| 2003/08/01 | 373 | 375 | 371 | 373 | 20,000 |
| 2003/07/31 | 374 | 374 | 371 | 371 | 14,000 |
| 2003/07/30 | 371 | 375 | 370 | 373 | 70,000 |
| 2003/07/29 | 374 | 375 | 372 | 372 | 32,000 |
| 2003/07/28 | 370 | 377 | 367 | 373 | 41,000 |
| 2003/07/25 | 361 | 370 | 361 | 366 | 19,000 |
| 2003/07/24 | 364 | 368 | 364 | 365 | 13,000 |
| 2003/07/23 | 359 | 363 | 359 | 362 | 22,000 |
| 2003/07/22 | 364 | 364 | 357 | 358 | 18,000 |
| 2003/07/18 | 364 | 366 | 363 | 364 | 56,000 |
| 2003/07/17 | 376 | 376 | 361 | 367 | 57,000 |
| 2003/07/16 | 375 | 378 | 373 | 375 | 23,000 |
| 2003/07/15 | 377 | 378 | 374 | 374 | 41,000 |
| 2003/07/14 | 380 | 380 | 371 | 377 | 14,000 |
| 2003/07/11 | 376 | 376 | 368 | 371 | 42,000 |
| 2003/07/10 | 377 | 378 | 371 | 376 | 52,000 |
| 2003/07/09 | 367 | 376 | 367 | 372 | 69,000 |
| 2003/07/08 | 370 | 370 | 364 | 367 | 76,000 |
| 2003/07/07 | 376 | 376 | 362 | 362 | 145,000 |
| 2003/07/04 | 361 | 371 | 358 | 361 | 133,000 |
| 2003/07/03 | 397 | 397 | 360 | 370 | 74,000 |
| 2003/07/02 | 395 | 395 | 388 | 395 | 105,000 |
| 2003/07/01 | 390 | 392 | 383 | 392 | 134,000 |
| 2003/06/30 | 382 | 383 | 379 | 383 | 153,000 |
| 2003/06/27 | 370 | 388 | 360 | 379 | 198,000 |
| 2003/06/26 | 337 | 340 | 335 | 340 | 37,000 |
| 2003/06/25 | 328 | 337 | 328 | 337 | 13,000 |
| 2003/06/24 | 331 | 333 | 323 | 323 | 40,000 |
| 2003/06/23 | 341 | 341 | 330 | 335 | 53,000 |
| 2003/06/20 | 338 | 343 | 335 | 340 | 24,000 |
| 2003/06/19 | 342 | 342 | 334 | 338 | 30,000 |
| 2003/06/18 | 336 | 342 | 335 | 341 | 75,000 |
| 2003/06/17 | 334 | 340 | 333 | 335 | 44,000 |
| 2003/06/16 | 333 | 334 | 330 | 333 | 30,000 |
| 2003/06/13 | 328 | 332 | 327 | 328 | 82,000 |
| 2003/06/12 | 329 | 329 | 322 | 322 | 13,000 |
| 2003/06/11 | 320 | 324 | 319 | 324 | 29,000 |
| 2003/06/10 | 319 | 320 | 319 | 319 | 9,000 |
| 2003/06/09 | 325 | 328 | 320 | 320 | 26,000 |
| 2003/06/06 | 324 | 324 | 319 | 319 | 29,000 |
| 2003/06/05 | 324 | 324 | 324 | 324 | 11,000 |
| 2003/06/04 | 334 | 334 | 324 | 329 | 16,000 |
| 2003/06/03 | 326 | 334 | 326 | 334 | 24,000 |
| 2003/06/02 | 324 | 326 | 322 | 324 | 12,000 |
| 2003/05/30 | 320 | 327 | 320 | 322 | 20,000 |
| 2003/05/29 | 314 | 320 | 313 | 320 | 24,000 |
| 2003/05/28 | 313 | 319 | 313 | 316 | 5,000 |
| 2003/05/27 | 316 | 318 | 312 | 313 | 7,000 |
| 2003/05/26 | 321 | 323 | 316 | 316 | 30,000 |
| 2003/05/23 | 330 | 330 | 319 | 319 | 16,000 |
| 2003/05/22 | 330 | 330 | 322 | 330 | 24,000 |
| 2003/05/21 | 337 | 341 | 329 | 329 | 60,000 |
| 2003/05/20 | 319 | 336 | 319 | 336 | 39,000 |
| 2003/05/19 | 316 | 319 | 316 | 318 | 52,000 |
| 2003/05/16 | 314 | 318 | 306 | 316 | 20,000 |
| 2003/05/15 | 314 | 314 | 314 | 314 | 17,000 |
| 2003/05/14 | 314 | 315 | 309 | 309 | 10,000 |
| 2003/05/13 | 309 | 310 | 307 | 308 | 10,000 |
| 2003/05/12 | 300 | 302 | 298 | 299 | 27,000 |
| 2003/05/09 | 300 | 304 | 300 | 303 | 15,000 |
| 2003/05/08 | 300 | 303 | 300 | 303 | 9,000 |
| 2003/05/07 | 301 | 302 | 300 | 300 | 15,000 |
| 2003/05/06 | 303 | 304 | 302 | 303 | 26,000 |
| 2003/05/02 | 300 | 302 | 300 | 302 | 9,000 |
| 2003/05/01 | 305 | 305 | 300 | 303 | 7,000 |
| 2003/04/30 | 303 | 309 | 301 | 309 | 29,000 |
| 2003/04/28 | 303 | 303 | 298 | 303 | 14,000 |
| 2003/04/25 | 310 | 311 | 307 | 307 | 10,000 |
| 2003/04/24 | 306 | 312 | 306 | 310 | 24,000 |
| 2003/04/23 | 306 | 306 | 306 | 306 | 5,000 |
| 2003/04/22 | 312 | 312 | 304 | 305 | 16,000 |
| 2003/04/21 | 305 | 305 | 298 | 298 | 16,000 |
| 2003/04/18 | 296 | 299 | 295 | 295 | 23,000 |
| 2003/04/17 | 299 | 300 | 295 | 295 | 12,000 |
| 2003/04/16 | 304 | 304 | 299 | 300 | 19,000 |
| 2003/04/15 | 304 | 304 | 301 | 304 | 25,000 |
| 2003/04/14 | 299 | 301 | 298 | 300 | 16,000 |
| 2003/04/11 | 300 | 300 | 297 | 298 | 35,000 |
| 2003/04/10 | 299 | 304 | 299 | 300 | 9,000 |
| 2003/04/09 | 300 | 308 | 300 | 304 | 13,000 |
| 2003/04/08 | 306 | 306 | 300 | 305 | 11,000 |
| 2003/04/07 | 301 | 303 | 301 | 303 | 6,000 |
| 2003/04/04 | 299 | 310 | 291 | 291 | 32,000 |
| 2003/04/03 | 314 | 314 | 299 | 299 | 21,000 |
| 2003/04/02 | 312 | 312 | 307 | 309 | 4,000 |
| 2003/04/01 | 299 | 314 | 299 | 314 | 3,000 |
| 2003/03/31 | 319 | 319 | 299 | 299 | 32,000 |
| 2003/03/28 | 319 | 319 | 318 | 319 | 23,000 |
| 2003/03/27 | 321 | 321 | 318 | 319 | 14,000 |
| 2003/03/26 | 319 | 319 | 313 | 316 | 31,000 |
| 2003/03/25 | 309 | 312 | 309 | 312 | 24,000 |
| 2003/03/24 | 309 | 310 | 304 | 309 | 34,000 |
| 2003/03/20 | 295 | 308 | 295 | 307 | 16,000 |
| 2003/03/19 | 295 | 295 | 293 | 294 | 25,000 |
| 2003/03/18 | 280 | 295 | 280 | 295 | 43,000 |
| 2003/03/17 | 304 | 305 | 273 | 274 | 95,000 |
| 2003/03/14 | 304 | 313 | 304 | 308 | 84,000 |
| 2003/03/13 | 319 | 319 | 313 | 313 | 9,000 |
| 2003/03/12 | 313 | 313 | 306 | 309 | 17,000 |
| 2003/03/11 | 320 | 320 | 313 | 313 | 25,000 |
| 2003/03/10 | 324 | 329 | 320 | 320 | 15,000 |
| 2003/03/07 | 328 | 329 | 321 | 324 | 23,000 |
| 2003/03/06 | 330 | 333 | 323 | 323 | 26,000 |
| 2003/03/05 | 335 | 335 | 321 | 328 | 32,000 |
| 2003/03/04 | 334 | 335 | 333 | 335 | 38,000 |
| 2003/03/03 | 337 | 338 | 333 | 335 | 39,000 |
| 2003/02/28 | 340 | 342 | 335 | 335 | 17,000 |
| 2003/02/27 | 321 | 325 | 321 | 325 | 31,000 |
| 2003/02/26 | 319 | 325 | 319 | 321 | 43,000 |
| 2003/02/25 | 328 | 329 | 319 | 319 | 26,000 |
| 2003/02/24 | 337 | 337 | 328 | 328 | 34,000 |
| 2003/02/21 | 340 | 340 | 331 | 336 | 27,000 |
| 2003/02/20 | 351 | 351 | 336 | 338 | 27,000 |
| 2003/02/19 | 357 | 357 | 350 | 351 | 24,000 |
| 2003/02/18 | 351 | 357 | 350 | 357 | 41,000 |
| 2003/02/17 | 349 | 355 | 349 | 349 | 33,000 |
| 2003/02/14 | 332 | 338 | 332 | 337 | 36,000 |
| 2003/02/13 | 329 | 332 | 329 | 332 | 12,000 |
| 2003/02/12 | 329 | 332 | 328 | 329 | 28,000 |
| 2003/02/10 | 333 | 333 | 324 | 324 | 6,000 |
| 2003/02/07 | 316 | 318 | 316 | 318 | 9,000 |
| 2003/02/06 | 317 | 320 | 315 | 315 | 16,000 |
| 2003/02/05 | 315 | 320 | 312 | 312 | 26,000 |
| 2003/02/04 | 310 | 314 | 310 | 313 | 26,000 |
| 2003/02/03 | 304 | 307 | 298 | 303 | 26,000 |
| 2003/01/31 | 317 | 317 | 302 | 304 | 20,000 |
| 2003/01/30 | 319 | 320 | 316 | 317 | 34,000 |
| 2003/01/29 | 319 | 320 | 319 | 319 | 17,000 |
| 2003/01/28 | 317 | 319 | 317 | 319 | 5,000 |
| 2003/01/27 | 309 | 311 | 309 | 311 | 13,000 |
| 2003/01/24 | 315 | 317 | 309 | 309 | 6,000 |
| 2003/01/23 | 311 | 320 | 311 | 317 | 9,000 |
| 2003/01/22 | 336 | 336 | 312 | 312 | 14,000 |
| 2003/01/21 | 321 | 331 | 319 | 326 | 42,000 |
| 2003/01/20 | 312 | 320 | 312 | 320 | 18,000 |
| 2003/01/17 | 316 | 320 | 312 | 312 | 29,000 |
| 2003/01/16 | 317 | 317 | 312 | 316 | 22,000 |
| 2003/01/15 | 317 | 318 | 316 | 317 | 28,000 |
| 2003/01/14 | 316 | 317 | 316 | 317 | 15,000 |
| 2003/01/10 | 313 | 315 | 306 | 308 | 17,000 |
| 2003/01/09 | 313 | 313 | 312 | 313 | 12,000 |
| 2003/01/08 | 317 | 317 | 311 | 313 | 33,000 |
| 2003/01/07 | 316 | 317 | 316 | 317 | 39,000 |
| 2003/01/06 | 300 | 318 | 300 | 316 | 8,000 |