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 |
---|---|---|---|---|---|
2007/12/28 | 551 | 571 | 541 | 568 | 94,000 |
2007/12/27 | 552 | 563 | 545 | 551 | 156,000 |
2007/12/26 | 542 | 564 | 542 | 558 | 82,000 |
2007/12/25 | 549 | 554 | 535 | 548 | 106,000 |
2007/12/21 | 546 | 546 | 528 | 540 | 90,000 |
2007/12/20 | 545 | 545 | 534 | 541 | 118,000 |
2007/12/19 | 544 | 546 | 536 | 542 | 78,000 |
2007/12/18 | 547 | 550 | 533 | 544 | 37,000 |
2007/12/17 | 557 | 558 | 542 | 547 | 29,000 |
2007/12/14 | 565 | 570 | 552 | 563 | 68,000 |
2007/12/13 | 590 | 590 | 571 | 574 | 56,000 |
2007/12/12 | 587 | 589 | 581 | 584 | 54,000 |
2007/12/11 | 577 | 585 | 574 | 580 | 40,000 |
2007/12/10 | 584 | 585 | 573 | 577 | 24,000 |
2007/12/07 | 572 | 593 | 572 | 590 | 75,000 |
2007/12/06 | 577 | 587 | 571 | 579 | 57,000 |
2007/12/05 | 568 | 579 | 557 | 577 | 38,000 |
2007/12/04 | 599 | 599 | 587 | 588 | 11,000 |
2007/12/03 | 616 | 616 | 580 | 599 | 81,000 |
2007/11/30 | 586 | 600 | 586 | 597 | 70,000 |
2007/11/29 | 600 | 600 | 575 | 586 | 105,000 |
2007/11/28 | 574 | 585 | 555 | 583 | 74,000 |
2007/11/27 | 570 | 576 | 530 | 571 | 53,000 |
2007/11/26 | 549 | 573 | 549 | 564 | 63,000 |
2007/11/22 | 535 | 549 | 535 | 549 | 22,000 |
2007/11/21 | 573 | 573 | 537 | 540 | 26,000 |
2007/11/20 | 546 | 594 | 531 | 543 | 111,000 |
2007/11/19 | 561 | 567 | 534 | 545 | 42,000 |
2007/11/16 | 577 | 581 | 560 | 561 | 21,000 |
2007/11/15 | 580 | 587 | 576 | 576 | 15,000 |
2007/11/14 | 573 | 580 | 563 | 580 | 19,000 |
2007/11/13 | 562 | 575 | 562 | 563 | 16,000 |
2007/11/12 | 578 | 578 | 548 | 564 | 28,000 |
2007/11/09 | 596 | 602 | 585 | 588 | 27,000 |
2007/11/08 | 595 | 595 | 594 | 594 | 7,000 |
2007/11/07 | 635 | 635 | 605 | 605 | 23,000 |
2007/11/06 | 639 | 639 | 624 | 625 | 22,000 |
2007/11/05 | 637 | 639 | 637 | 638 | 21,000 |
2007/11/02 | 620 | 645 | 620 | 637 | 21,000 |
2007/11/01 | 650 | 653 | 648 | 650 | 40,000 |
2007/10/31 | 610 | 638 | 610 | 638 | 27,000 |
2007/10/30 | 627 | 628 | 612 | 618 | 44,000 |
2007/10/29 | 620 | 634 | 620 | 627 | 21,000 |
2007/10/26 | 620 | 620 | 610 | 617 | 13,000 |
2007/10/25 | 617 | 619 | 611 | 611 | 17,000 |
2007/10/24 | 620 | 632 | 616 | 617 | 23,000 |
2007/10/23 | 629 | 638 | 628 | 630 | 16,000 |
2007/10/22 | 637 | 637 | 609 | 626 | 29,000 |
2007/10/19 | 653 | 653 | 632 | 637 | 30,000 |
2007/10/18 | 638 | 653 | 638 | 653 | 25,000 |
2007/10/17 | 657 | 657 | 636 | 638 | 22,000 |
2007/10/16 | 663 | 679 | 647 | 667 | 29,000 |
2007/10/15 | 673 | 673 | 663 | 673 | 45,000 |
2007/10/12 | 683 | 684 | 660 | 671 | 35,000 |
2007/10/11 | 675 | 685 | 675 | 682 | 30,000 |
2007/10/10 | 667 | 675 | 663 | 674 | 17,000 |
2007/10/09 | 682 | 682 | 671 | 677 | 14,000 |
2007/10/05 | 675 | 684 | 672 | 682 | 75,000 |
2007/10/04 | 675 | 675 | 672 | 672 | 4,000 |
2007/10/03 | 673 | 678 | 673 | 678 | 32,000 |
2007/10/02 | 671 | 673 | 671 | 673 | 23,000 |
2007/10/01 | 671 | 679 | 670 | 670 | 37,000 |
2007/09/28 | 675 | 675 | 666 | 671 | 26,000 |
2007/09/27 | 668 | 680 | 665 | 678 | 64,000 |
2007/09/26 | 644 | 660 | 643 | 660 | 24,000 |
2007/09/25 | 652 | 654 | 642 | 644 | 32,000 |
2007/09/21 | 659 | 659 | 650 | 650 | 5,000 |
2007/09/20 | 649 | 660 | 640 | 660 | 63,000 |
2007/09/19 | 637 | 653 | 637 | 648 | 18,000 |
2007/09/18 | 652 | 653 | 630 | 637 | 55,000 |
2007/09/14 | 631 | 652 | 631 | 652 | 101,000 |
2007/09/13 | 626 | 627 | 623 | 627 | 39,000 |
2007/09/12 | 635 | 635 | 614 | 623 | 53,000 |
2007/09/11 | 628 | 635 | 628 | 633 | 35,000 |
2007/09/10 | 639 | 639 | 630 | 631 | 36,000 |
2007/09/07 | 635 | 640 | 630 | 640 | 34,000 |
2007/09/06 | 635 | 635 | 620 | 633 | 32,000 |
2007/09/05 | 645 | 645 | 635 | 636 | 60,000 |
2007/09/04 | 632 | 640 | 632 | 637 | 31,000 |
2007/09/03 | 625 | 632 | 625 | 632 | 43,000 |
2007/08/31 | 612 | 622 | 604 | 622 | 49,000 |
2007/08/30 | 605 | 605 | 602 | 603 | 36,000 |
2007/08/29 | 602 | 609 | 593 | 593 | 89,000 |
2007/08/28 | 598 | 605 | 596 | 602 | 78,000 |
2007/08/27 | 586 | 596 | 586 | 592 | 61,000 |
2007/08/24 | 581 | 590 | 581 | 584 | 79,000 |
2007/08/23 | 559 | 581 | 559 | 581 | 143,000 |
2007/08/22 | 534 | 554 | 534 | 551 | 122,000 |
2007/08/21 | 559 | 559 | 531 | 535 | 209,000 |
2007/08/20 | 571 | 593 | 560 | 564 | 86,000 |
2007/08/17 | 595 | 611 | 563 | 563 | 32,000 |
2007/08/16 | 607 | 611 | 595 | 601 | 62,000 |
2007/08/15 | 622 | 623 | 617 | 617 | 31,000 |
2007/08/14 | 620 | 623 | 606 | 622 | 52,000 |
2007/08/13 | 615 | 628 | 615 | 628 | 32,000 |
2007/08/10 | 632 | 632 | 618 | 618 | 29,000 |
2007/08/09 | 635 | 635 | 629 | 631 | 94,000 |
2007/08/08 | 629 | 639 | 624 | 629 | 55,000 |
2007/08/07 | 632 | 639 | 627 | 629 | 42,000 |
2007/08/06 | 648 | 650 | 634 | 639 | 58,000 |
2007/08/03 | 657 | 657 | 648 | 648 | 34,000 |
2007/08/02 | 656 | 656 | 645 | 647 | 92,000 |
2007/08/01 | 642 | 651 | 636 | 636 | 38,000 |
2007/07/31 | 655 | 656 | 639 | 641 | 103,000 |
2007/07/30 | 655 | 660 | 637 | 654 | 93,000 |
2007/07/27 | 658 | 664 | 643 | 655 | 215,000 |
2007/07/26 | 642 | 650 | 638 | 638 | 94,000 |
2007/07/25 | 660 | 660 | 654 | 656 | 47,000 |
2007/07/24 | 653 | 659 | 652 | 656 | 94,000 |
2007/07/23 | 652 | 655 | 648 | 650 | 187,000 |
2007/07/20 | 642 | 654 | 642 | 642 | 97,000 |
2007/07/19 | 637 | 638 | 634 | 634 | 50,000 |
2007/07/18 | 655 | 655 | 636 | 636 | 84,000 |
2007/07/17 | 650 | 657 | 646 | 655 | 23,000 |
2007/07/13 | 650 | 659 | 642 | 659 | 50,000 |
2007/07/12 | 662 | 668 | 652 | 658 | 34,000 |
2007/07/11 | 656 | 669 | 649 | 661 | 66,000 |
2007/07/10 | 660 | 660 | 654 | 656 | 31,000 |
2007/07/09 | 647 | 658 | 647 | 658 | 17,000 |
2007/07/06 | 656 | 659 | 650 | 651 | 30,000 |
2007/07/05 | 654 | 659 | 652 | 653 | 22,000 |
2007/07/04 | 654 | 654 | 649 | 649 | 17,000 |
2007/07/03 | 652 | 652 | 647 | 652 | 198,000 |
2007/07/02 | 642 | 655 | 642 | 649 | 43,000 |
2007/06/29 | 636 | 646 | 636 | 639 | 21,000 |
2007/06/28 | 618 | 631 | 618 | 627 | 42,000 |
2007/06/27 | 642 | 642 | 617 | 618 | 47,000 |
2007/06/26 | 640 | 640 | 623 | 633 | 35,000 |
2007/06/25 | 649 | 649 | 643 | 643 | 10,000 |
2007/06/22 | 646 | 652 | 645 | 649 | 25,000 |
2007/06/21 | 646 | 650 | 646 | 649 | 12,000 |
2007/06/20 | 649 | 652 | 649 | 650 | 15,000 |
2007/06/19 | 652 | 652 | 649 | 649 | 23,000 |
2007/06/18 | 648 | 653 | 646 | 652 | 17,000 |
2007/06/15 | 641 | 646 | 641 | 646 | 14,000 |
2007/06/14 | 643 | 645 | 632 | 639 | 28,000 |
2007/06/13 | 640 | 640 | 639 | 640 | 21,000 |
2007/06/12 | 644 | 644 | 633 | 633 | 28,000 |
2007/06/11 | 643 | 645 | 640 | 645 | 7,000 |
2007/06/08 | 657 | 657 | 642 | 643 | 83,000 |
2007/06/07 | 652 | 654 | 647 | 651 | 20,000 |
2007/06/06 | 653 | 655 | 650 | 652 | 24,000 |
2007/06/05 | 651 | 660 | 651 | 657 | 40,000 |
2007/06/04 | 651 | 657 | 649 | 651 | 27,000 |
2007/06/01 | 640 | 655 | 640 | 649 | 45,000 |
2007/05/31 | 641 | 648 | 640 | 648 | 52,000 |
2007/05/30 | 647 | 649 | 641 | 641 | 26,000 |
2007/05/29 | 642 | 645 | 642 | 645 | 5,000 |
2007/05/28 | 640 | 644 | 640 | 642 | 19,000 |
2007/05/25 | 643 | 643 | 638 | 639 | 37,000 |
2007/05/24 | 640 | 648 | 639 | 643 | 48,000 |
2007/05/23 | 645 | 647 | 641 | 646 | 27,000 |
2007/05/22 | 639 | 646 | 628 | 646 | 77,000 |
2007/05/21 | 636 | 642 | 636 | 639 | 21,000 |
2007/05/18 | 643 | 644 | 631 | 635 | 34,000 |
2007/05/17 | 657 | 657 | 633 | 640 | 74,000 |
2007/05/16 | 666 | 666 | 656 | 657 | 32,000 |
2007/05/15 | 672 | 675 | 666 | 666 | 25,000 |
2007/05/14 | 683 | 685 | 677 | 682 | 28,000 |
2007/05/11 | 684 | 684 | 670 | 683 | 18,000 |
2007/05/10 | 697 | 697 | 688 | 690 | 27,000 |
2007/05/09 | 694 | 695 | 686 | 691 | 53,000 |
2007/05/08 | 690 | 695 | 690 | 695 | 12,000 |
2007/05/07 | 683 | 689 | 681 | 689 | 28,000 |
2007/05/02 | 670 | 683 | 665 | 681 | 35,000 |
2007/05/01 | 678 | 678 | 664 | 671 | 66,000 |
2007/04/27 | 669 | 679 | 660 | 678 | 38,000 |
2007/04/26 | 654 | 679 | 654 | 679 | 56,000 |
2007/04/25 | 659 | 661 | 649 | 655 | 50,000 |
2007/04/24 | 651 | 663 | 630 | 660 | 77,000 |
2007/04/23 | 660 | 668 | 653 | 661 | 42,000 |
2007/04/20 | 672 | 673 | 666 | 666 | 13,000 |
2007/04/19 | 683 | 683 | 664 | 672 | 39,000 |
2007/04/18 | 671 | 683 | 671 | 683 | 33,000 |
2007/04/17 | 675 | 675 | 665 | 669 | 37,000 |
2007/04/16 | 685 | 687 | 678 | 678 | 16,000 |
2007/04/13 | 686 | 686 | 677 | 679 | 21,000 |
2007/04/12 | 687 | 697 | 680 | 685 | 49,000 |
2007/04/11 | 681 | 693 | 681 | 685 | 8,000 |
2007/04/10 | 688 | 693 | 685 | 691 | 20,000 |
2007/04/09 | 684 | 688 | 683 | 688 | 39,000 |
2007/04/06 | 689 | 689 | 681 | 683 | 22,000 |
2007/04/05 | 674 | 687 | 674 | 686 | 16,000 |
2007/04/04 | 690 | 693 | 670 | 684 | 42,000 |
2007/04/03 | 680 | 683 | 678 | 680 | 30,000 |
2007/04/02 | 686 | 686 | 678 | 678 | 33,000 |
2007/03/30 | 674 | 690 | 673 | 683 | 26,000 |
2007/03/29 | 672 | 680 | 670 | 673 | 72,000 |
2007/03/28 | 680 | 690 | 680 | 690 | 31,000 |
2007/03/27 | 685 | 691 | 667 | 689 | 24,000 |
2007/03/26 | 714 | 717 | 703 | 704 | 45,000 |
2007/03/23 | 719 | 719 | 707 | 714 | 58,000 |
2007/03/22 | 706 | 711 | 706 | 711 | 40,000 |
2007/03/20 | 699 | 706 | 699 | 704 | 22,000 |
2007/03/19 | 692 | 700 | 692 | 697 | 19,000 |
2007/03/16 | 694 | 705 | 692 | 692 | 19,000 |
2007/03/15 | 710 | 711 | 693 | 694 | 42,000 |
2007/03/14 | 705 | 705 | 685 | 696 | 68,000 |
2007/03/13 | 719 | 728 | 712 | 712 | 75,000 |
2007/03/12 | 731 | 731 | 706 | 710 | 20,000 |
2007/03/09 | 674 | 707 | 674 | 701 | 58,000 |
2007/03/08 | 674 | 690 | 674 | 685 | 24,000 |
2007/03/07 | 664 | 676 | 664 | 674 | 51,000 |
2007/03/06 | 651 | 674 | 651 | 674 | 57,000 |
2007/03/05 | 685 | 685 | 667 | 668 | 62,000 |
2007/03/02 | 694 | 695 | 690 | 693 | 18,000 |
2007/03/01 | 694 | 701 | 690 | 699 | 77,000 |
2007/02/28 | 641 | 699 | 641 | 693 | 144,000 |
2007/02/27 | 730 | 737 | 718 | 721 | 36,000 |
2007/02/26 | 728 | 740 | 728 | 730 | 24,000 |
2007/02/23 | 725 | 730 | 716 | 727 | 28,000 |
2007/02/22 | 719 | 727 | 719 | 725 | 19,000 |
2007/02/21 | 710 | 724 | 700 | 719 | 50,000 |
2007/02/20 | 724 | 725 | 717 | 717 | 36,000 |
2007/02/19 | 718 | 726 | 709 | 724 | 42,000 |
2007/02/16 | 710 | 712 | 704 | 708 | 27,000 |
2007/02/15 | 711 | 711 | 699 | 706 | 22,000 |
2007/02/14 | 703 | 708 | 698 | 702 | 40,000 |
2007/02/13 | 688 | 700 | 688 | 689 | 38,000 |
2007/02/09 | 677 | 686 | 677 | 686 | 35,000 |
2007/02/08 | 683 | 685 | 677 | 680 | 36,000 |
2007/02/07 | 690 | 697 | 683 | 683 | 10,000 |
2007/02/06 | 693 | 697 | 681 | 690 | 34,000 |
2007/02/05 | 712 | 712 | 690 | 693 | 41,000 |
2007/02/02 | 712 | 713 | 704 | 709 | 20,000 |
2007/02/01 | 702 | 713 | 702 | 713 | 34,000 |
2007/01/31 | 703 | 703 | 685 | 701 | 56,000 |
2007/01/30 | 715 | 715 | 700 | 703 | 66,000 |
2007/01/29 | 712 | 716 | 711 | 715 | 49,000 |
2007/01/26 | 698 | 710 | 698 | 710 | 41,000 |
2007/01/25 | 730 | 730 | 716 | 716 | 57,000 |
2007/01/24 | 709 | 720 | 706 | 719 | 42,000 |
2007/01/23 | 709 | 712 | 702 | 708 | 52,000 |
2007/01/22 | 706 | 714 | 705 | 706 | 33,000 |
2007/01/19 | 703 | 708 | 698 | 703 | 35,000 |
2007/01/18 | 693 | 704 | 693 | 698 | 89,000 |
2007/01/17 | 686 | 696 | 686 | 693 | 68,000 |
2007/01/16 | 683 | 689 | 683 | 689 | 69,000 |
2007/01/15 | 670 | 680 | 670 | 679 | 50,000 |
2007/01/12 | 669 | 676 | 665 | 668 | 38,000 |
2007/01/11 | 671 | 678 | 665 | 669 | 44,000 |
2007/01/10 | 673 | 680 | 665 | 667 | 104,000 |
2007/01/09 | 666 | 675 | 660 | 673 | 108,000 |
2007/01/05 | 664 | 664 | 656 | 656 | 64,000 |
2007/01/04 | 654 | 659 | 654 | 655 | 28,000 |