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 |
|---|---|---|---|---|---|
| 2006/12/29 | 640 | 649 | 640 | 649 | 21,000 |
| 2006/12/28 | 647 | 649 | 638 | 640 | 51,000 |
| 2006/12/27 | 631 | 642 | 630 | 640 | 44,000 |
| 2006/12/26 | 630 | 631 | 625 | 630 | 37,000 |
| 2006/12/25 | 633 | 635 | 629 | 631 | 46,000 |
| 2006/12/22 | 631 | 634 | 625 | 630 | 66,000 |
| 2006/12/21 | 639 | 639 | 633 | 637 | 65,000 |
| 2006/12/20 | 630 | 640 | 620 | 637 | 111,000 |
| 2006/12/19 | 642 | 645 | 621 | 629 | 130,000 |
| 2006/12/18 | 653 | 660 | 651 | 653 | 137,000 |
| 2006/12/15 | 629 | 667 | 629 | 653 | 400,000 |
| 2006/12/14 | 620 | 626 | 617 | 623 | 111,000 |
| 2006/12/13 | 616 | 619 | 612 | 619 | 95,000 |
| 2006/12/12 | 612 | 617 | 610 | 611 | 89,000 |
| 2006/12/11 | 610 | 610 | 600 | 604 | 80,000 |
| 2006/12/08 | 591 | 600 | 591 | 593 | 91,000 |
| 2006/12/07 | 594 | 594 | 588 | 591 | 67,000 |
| 2006/12/06 | 576 | 590 | 571 | 586 | 181,000 |
| 2006/12/05 | 584 | 587 | 572 | 577 | 179,000 |
| 2006/12/04 | 573 | 575 | 541 | 574 | 227,000 |
| 2006/12/01 | 564 | 570 | 561 | 564 | 100,000 |
| 2006/11/30 | 550 | 560 | 549 | 559 | 94,000 |
| 2006/11/29 | 547 | 559 | 540 | 544 | 121,000 |
| 2006/11/28 | 512 | 535 | 512 | 535 | 138,000 |
| 2006/11/27 | 524 | 530 | 511 | 523 | 164,000 |
| 2006/11/24 | 526 | 530 | 504 | 516 | 198,000 |
| 2006/11/22 | 500 | 531 | 500 | 526 | 230,000 |
| 2006/11/21 | 540 | 546 | 507 | 507 | 206,000 |
| 2006/11/20 | 540 | 548 | 537 | 538 | 206,000 |
| 2006/11/17 | 539 | 546 | 535 | 535 | 317,000 |
| 2006/11/16 | 562 | 565 | 548 | 549 | 175,000 |
| 2006/11/15 | 580 | 582 | 558 | 563 | 182,000 |
| 2006/11/14 | 582 | 613 | 575 | 575 | 232,000 |
| 2006/11/13 | 572 | 583 | 560 | 581 | 154,000 |
| 2006/11/10 | 600 | 605 | 586 | 589 | 311,000 |
| 2006/11/09 | 622 | 622 | 602 | 602 | 117,000 |
| 2006/11/08 | 627 | 627 | 616 | 616 | 72,000 |
| 2006/11/07 | 630 | 634 | 620 | 623 | 112,000 |
| 2006/11/06 | 634 | 641 | 625 | 627 | 269,000 |
| 2006/11/02 | 604 | 618 | 603 | 618 | 185,000 |
| 2006/11/01 | 612 | 612 | 600 | 603 | 164,000 |
| 2006/10/31 | 612 | 618 | 609 | 612 | 116,000 |
| 2006/10/30 | 618 | 624 | 605 | 605 | 226,000 |
| 2006/10/27 | 637 | 637 | 611 | 617 | 187,000 |
| 2006/10/26 | 645 | 645 | 635 | 638 | 111,000 |
| 2006/10/25 | 649 | 650 | 644 | 644 | 111,000 |
| 2006/10/24 | 658 | 659 | 650 | 650 | 131,000 |
| 2006/10/23 | 656 | 663 | 655 | 657 | 135,000 |
| 2006/10/20 | 657 | 663 | 650 | 653 | 137,000 |
| 2006/10/19 | 658 | 670 | 654 | 656 | 147,000 |
| 2006/10/18 | 663 | 674 | 646 | 656 | 195,000 |
| 2006/10/17 | 687 | 699 | 660 | 661 | 199,000 |
| 2006/10/16 | 676 | 684 | 645 | 681 | 317,000 |
| 2006/10/13 | 726 | 726 | 718 | 726 | 22,000 |
| 2006/10/12 | 750 | 753 | 726 | 729 | 37,000 |
| 2006/10/11 | 761 | 761 | 759 | 759 | 22,000 |
| 2006/10/10 | 759 | 761 | 759 | 761 | 10,000 |
| 2006/10/06 | 770 | 770 | 755 | 761 | 19,000 |
| 2006/10/05 | 769 | 774 | 769 | 774 | 22,000 |
| 2006/10/04 | 779 | 783 | 760 | 768 | 33,000 |
| 2006/10/03 | 789 | 791 | 789 | 789 | 19,000 |
| 2006/10/02 | 789 | 790 | 789 | 789 | 16,000 |
| 2006/09/29 | 765 | 787 | 765 | 787 | 6,000 |
| 2006/09/28 | 796 | 796 | 770 | 785 | 15,000 |
| 2006/09/27 | 750 | 791 | 750 | 789 | 42,000 |
| 2006/09/26 | 733 | 752 | 725 | 750 | 31,000 |
| 2006/09/25 | 740 | 748 | 730 | 748 | 17,000 |
| 2006/09/22 | 750 | 750 | 740 | 740 | 7,000 |
| 2006/09/21 | 758 | 758 | 744 | 744 | 6,000 |
| 2006/09/20 | 756 | 757 | 750 | 757 | 15,000 |
| 2006/09/19 | 746 | 756 | 746 | 756 | 11,000 |
| 2006/09/15 | 742 | 742 | 735 | 738 | 19,000 |
| 2006/09/14 | 751 | 757 | 750 | 756 | 17,000 |
| 2006/09/13 | 761 | 762 | 750 | 750 | 25,000 |
| 2006/09/12 | 781 | 781 | 761 | 761 | 16,000 |
| 2006/09/11 | 796 | 796 | 782 | 782 | 20,000 |
| 2006/09/08 | 808 | 808 | 805 | 805 | 57,000 |
| 2006/09/07 | 817 | 817 | 790 | 810 | 34,000 |
| 2006/09/06 | 809 | 820 | 808 | 816 | 30,000 |
| 2006/09/05 | 809 | 815 | 807 | 808 | 26,000 |
| 2006/09/04 | 773 | 816 | 772 | 804 | 44,000 |
| 2006/09/01 | 771 | 771 | 770 | 770 | 10,000 |
| 2006/08/31 | 775 | 775 | 768 | 770 | 43,000 |
| 2006/08/30 | 782 | 782 | 774 | 776 | 27,000 |
| 2006/08/29 | 781 | 781 | 780 | 781 | 5,000 |
| 2006/08/28 | 800 | 801 | 782 | 782 | 11,000 |
| 2006/08/25 | 804 | 806 | 794 | 795 | 37,000 |
| 2006/08/24 | 802 | 804 | 793 | 804 | 7,000 |
| 2006/08/23 | 799 | 801 | 790 | 799 | 9,000 |
| 2006/08/22 | 794 | 799 | 794 | 799 | 14,000 |
| 2006/08/21 | 793 | 798 | 793 | 794 | 16,000 |
| 2006/08/18 | 794 | 795 | 785 | 793 | 15,000 |
| 2006/08/17 | 790 | 798 | 784 | 794 | 26,000 |
| 2006/08/16 | 800 | 800 | 784 | 800 | 33,000 |
| 2006/08/15 | 788 | 794 | 784 | 794 | 14,000 |
| 2006/08/14 | 787 | 797 | 787 | 797 | 9,000 |
| 2006/08/11 | 775 | 781 | 771 | 779 | 21,000 |
| 2006/08/10 | 789 | 790 | 780 | 784 | 16,000 |
| 2006/08/09 | 780 | 790 | 766 | 790 | 27,000 |
| 2006/08/08 | 779 | 782 | 763 | 781 | 38,000 |
| 2006/08/07 | 797 | 808 | 797 | 798 | 8,000 |
| 2006/08/04 | 822 | 832 | 806 | 806 | 49,000 |
| 2006/08/03 | 820 | 840 | 820 | 820 | 46,000 |
| 2006/08/02 | 797 | 818 | 792 | 818 | 14,000 |
| 2006/08/01 | 780 | 796 | 779 | 787 | 55,000 |
| 2006/07/31 | 761 | 783 | 760 | 781 | 15,000 |
| 2006/07/28 | 733 | 760 | 732 | 760 | 49,000 |
| 2006/07/27 | 729 | 732 | 715 | 732 | 28,000 |
| 2006/07/26 | 753 | 753 | 714 | 720 | 68,000 |
| 2006/07/25 | 746 | 746 | 744 | 744 | 10,000 |
| 2006/07/24 | 744 | 744 | 744 | 744 | 1,000 |
| 2006/07/21 | 755 | 762 | 745 | 746 | 17,000 |
| 2006/07/20 | 733 | 760 | 733 | 755 | 17,000 |
| 2006/07/19 | 717 | 735 | 717 | 723 | 49,000 |
| 2006/07/18 | 767 | 767 | 740 | 747 | 74,000 |
| 2006/07/14 | 782 | 782 | 750 | 767 | 43,000 |
| 2006/07/13 | 783 | 784 | 775 | 779 | 56,000 |
| 2006/07/12 | 802 | 807 | 792 | 793 | 20,000 |
| 2006/07/11 | 801 | 806 | 796 | 800 | 39,000 |
| 2006/07/10 | 816 | 816 | 802 | 807 | 40,000 |
| 2006/07/07 | 827 | 835 | 817 | 818 | 23,000 |
| 2006/07/06 | 831 | 836 | 807 | 814 | 42,000 |
| 2006/07/05 | 847 | 847 | 819 | 831 | 62,000 |
| 2006/07/04 | 835 | 845 | 835 | 845 | 63,000 |
| 2006/07/03 | 860 | 860 | 820 | 834 | 80,000 |
| 2006/06/30 | 801 | 860 | 801 | 860 | 71,000 |
| 2006/06/29 | 801 | 801 | 798 | 799 | 37,000 |
| 2006/06/28 | 796 | 806 | 796 | 801 | 50,000 |
| 2006/06/27 | 801 | 809 | 800 | 806 | 10,000 |
| 2006/06/26 | 791 | 792 | 770 | 792 | 53,000 |
| 2006/06/23 | 767 | 790 | 760 | 790 | 39,000 |
| 2006/06/22 | 787 | 797 | 778 | 797 | 17,000 |
| 2006/06/21 | 787 | 787 | 775 | 786 | 19,000 |
| 2006/06/20 | 788 | 789 | 773 | 773 | 13,000 |
| 2006/06/19 | 820 | 820 | 787 | 788 | 50,000 |
| 2006/06/16 | 787 | 820 | 787 | 810 | 38,000 |
| 2006/06/15 | 783 | 788 | 783 | 784 | 18,000 |
| 2006/06/14 | 779 | 786 | 759 | 783 | 34,000 |
| 2006/06/13 | 791 | 798 | 779 | 779 | 39,000 |
| 2006/06/12 | 796 | 796 | 770 | 791 | 63,000 |
| 2006/06/09 | 801 | 801 | 762 | 796 | 88,000 |
| 2006/06/08 | 834 | 834 | 791 | 801 | 114,000 |
| 2006/06/07 | 835 | 857 | 833 | 834 | 82,000 |
| 2006/06/06 | 868 | 868 | 833 | 834 | 114,000 |
| 2006/06/05 | 879 | 879 | 840 | 869 | 126,000 |
| 2006/06/02 | 855 | 855 | 773 | 833 | 172,000 |
| 2006/06/01 | 854 | 867 | 842 | 845 | 49,000 |
| 2006/05/31 | 879 | 885 | 847 | 854 | 114,000 |
| 2006/05/30 | 894 | 894 | 867 | 878 | 81,000 |
| 2006/05/29 | 913 | 913 | 877 | 884 | 117,000 |
| 2006/05/26 | 895 | 913 | 895 | 913 | 48,000 |
| 2006/05/25 | 870 | 899 | 870 | 895 | 94,000 |
| 2006/05/24 | 869 | 882 | 869 | 870 | 22,000 |
| 2006/05/23 | 877 | 890 | 863 | 869 | 49,000 |
| 2006/05/22 | 900 | 906 | 876 | 877 | 145,000 |
| 2006/05/19 | 834 | 891 | 834 | 884 | 68,000 |
| 2006/05/18 | 882 | 885 | 835 | 863 | 99,000 |
| 2006/05/17 | 888 | 889 | 874 | 882 | 55,000 |
| 2006/05/16 | 896 | 910 | 885 | 888 | 90,000 |
| 2006/05/15 | 866 | 913 | 866 | 895 | 228,000 |
| 2006/05/12 | 875 | 890 | 835 | 886 | 345,000 |
| 2006/05/11 | 931 | 934 | 920 | 925 | 46,000 |
| 2006/05/10 | 953 | 968 | 952 | 961 | 77,000 |
| 2006/05/09 | 957 | 961 | 954 | 955 | 28,000 |
| 2006/05/08 | 959 | 963 | 950 | 956 | 99,000 |
| 2006/05/02 | 941 | 956 | 939 | 956 | 42,000 |
| 2006/05/01 | 940 | 950 | 931 | 931 | 94,000 |
| 2006/04/28 | 928 | 929 | 916 | 922 | 66,000 |
| 2006/04/27 | 929 | 930 | 916 | 921 | 46,000 |
| 2006/04/26 | 930 | 935 | 925 | 928 | 31,000 |
| 2006/04/25 | 924 | 930 | 921 | 930 | 18,000 |
| 2006/04/24 | 933 | 934 | 910 | 924 | 42,000 |
| 2006/04/21 | 955 | 957 | 947 | 953 | 43,000 |
| 2006/04/20 | 950 | 955 | 950 | 955 | 34,000 |
| 2006/04/19 | 947 | 957 | 947 | 947 | 16,000 |
| 2006/04/18 | 945 | 951 | 941 | 945 | 28,000 |
| 2006/04/17 | 949 | 958 | 945 | 945 | 22,000 |
| 2006/04/14 | 949 | 954 | 943 | 948 | 28,000 |
| 2006/04/13 | 950 | 955 | 950 | 951 | 11,000 |
| 2006/04/12 | 955 | 962 | 950 | 950 | 59,000 |
| 2006/04/11 | 968 | 970 | 951 | 954 | 41,000 |
| 2006/04/10 | 950 | 965 | 947 | 965 | 96,000 |
| 2006/04/07 | 949 | 958 | 946 | 947 | 26,000 |
| 2006/04/06 | 949 | 957 | 947 | 952 | 33,000 |
| 2006/04/05 | 955 | 955 | 943 | 944 | 34,000 |
| 2006/04/04 | 954 | 958 | 945 | 951 | 42,000 |
| 2006/04/03 | 950 | 955 | 945 | 954 | 51,000 |
| 2006/03/31 | 952 | 952 | 930 | 935 | 80,000 |
| 2006/03/30 | 941 | 958 | 929 | 951 | 93,000 |
| 2006/03/29 | 949 | 949 | 932 | 941 | 34,000 |
| 2006/03/28 | 948 | 950 | 942 | 950 | 31,000 |
| 2006/03/27 | 934 | 947 | 934 | 944 | 34,000 |
| 2006/03/24 | 938 | 943 | 931 | 934 | 23,000 |
| 2006/03/23 | 935 | 944 | 935 | 938 | 26,000 |
| 2006/03/22 | 931 | 938 | 930 | 935 | 29,000 |
| 2006/03/20 | 925 | 950 | 918 | 932 | 66,000 |
| 2006/03/17 | 910 | 928 | 909 | 924 | 24,000 |
| 2006/03/16 | 920 | 921 | 915 | 920 | 17,000 |
| 2006/03/15 | 934 | 934 | 917 | 924 | 48,000 |
| 2006/03/14 | 940 | 941 | 931 | 933 | 65,000 |
| 2006/03/13 | 929 | 940 | 926 | 940 | 45,000 |
| 2006/03/10 | 925 | 939 | 922 | 936 | 96,000 |
| 2006/03/09 | 921 | 937 | 921 | 937 | 33,000 |
| 2006/03/08 | 920 | 927 | 901 | 921 | 40,000 |
| 2006/03/07 | 919 | 924 | 902 | 924 | 37,000 |
| 2006/03/06 | 930 | 930 | 915 | 920 | 35,000 |
| 2006/03/03 | 930 | 933 | 920 | 924 | 51,000 |
| 2006/03/02 | 929 | 936 | 923 | 930 | 60,000 |
| 2006/03/01 | 949 | 955 | 930 | 940 | 51,000 |
| 2006/02/28 | 960 | 960 | 930 | 955 | 50,000 |
| 2006/02/27 | 961 | 965 | 949 | 960 | 48,000 |
| 2006/02/24 | 980 | 980 | 940 | 961 | 84,000 |
| 2006/02/23 | 930 | 988 | 930 | 983 | 197,000 |
| 2006/02/22 | 930 | 960 | 925 | 940 | 68,000 |
| 2006/02/21 | 902 | 910 | 890 | 910 | 327,000 |
| 2006/02/20 | 940 | 940 | 909 | 922 | 79,000 |
| 2006/02/17 | 947 | 966 | 906 | 942 | 64,000 |
| 2006/02/16 | 973 | 988 | 960 | 979 | 131,000 |
| 2006/02/15 | 975 | 994 | 970 | 979 | 162,000 |
| 2006/02/14 | 936 | 964 | 921 | 945 | 176,000 |
| 2006/02/13 | 955 | 955 | 936 | 936 | 110,000 |
| 2006/02/10 | 973 | 973 | 946 | 958 | 136,000 |
| 2006/02/09 | 965 | 977 | 957 | 963 | 82,000 |
| 2006/02/08 | 956 | 970 | 956 | 956 | 169,000 |
| 2006/02/07 | 992 | 995 | 977 | 984 | 157,000 |
| 2006/02/06 | 985 | 990 | 963 | 987 | 143,000 |
| 2006/02/03 | 914 | 965 | 910 | 963 | 215,000 |
| 2006/02/02 | 933 | 937 | 924 | 924 | 87,000 |
| 2006/02/01 | 906 | 935 | 906 | 928 | 165,000 |
| 2006/01/31 | 910 | 930 | 905 | 909 | 221,000 |
| 2006/01/30 | 934 | 940 | 920 | 920 | 122,000 |
| 2006/01/27 | 960 | 960 | 933 | 944 | 141,000 |
| 2006/01/26 | 947 | 962 | 945 | 954 | 415,000 |
| 2006/01/25 | 902 | 955 | 902 | 947 | 389,000 |
| 2006/01/24 | 854 | 866 | 852 | 862 | 57,000 |
| 2006/01/23 | 872 | 872 | 855 | 855 | 68,000 |
| 2006/01/20 | 865 | 871 | 860 | 871 | 100,000 |
| 2006/01/19 | 837 | 855 | 833 | 855 | 132,000 |
| 2006/01/18 | 864 | 864 | 828 | 842 | 145,000 |
| 2006/01/17 | 861 | 871 | 859 | 864 | 120,000 |
| 2006/01/16 | 850 | 873 | 845 | 873 | 132,000 |
| 2006/01/13 | 847 | 860 | 844 | 853 | 44,000 |
| 2006/01/12 | 856 | 857 | 844 | 853 | 124,000 |
| 2006/01/11 | 861 | 870 | 847 | 870 | 69,000 |
| 2006/01/10 | 875 | 875 | 858 | 860 | 99,000 |
| 2006/01/06 | 850 | 870 | 850 | 855 | 134,000 |
| 2006/01/05 | 848 | 849 | 835 | 841 | 117,000 |
| 2006/01/04 | 828 | 845 | 828 | 840 | 44,000 |