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 |
|---|---|---|---|---|---|
| 2008/12/30 | 462 | 470 | 462 | 463 | 16,000 |
| 2008/12/29 | 454 | 476 | 454 | 460 | 18,000 |
| 2008/12/26 | 446 | 461 | 446 | 454 | 10,000 |
| 2008/12/25 | 419 | 450 | 419 | 446 | 40,000 |
| 2008/12/24 | 432 | 432 | 419 | 419 | 18,000 |
| 2008/12/22 | 423 | 432 | 423 | 427 | 24,000 |
| 2008/12/19 | 411 | 425 | 411 | 423 | 20,000 |
| 2008/12/18 | 404 | 414 | 404 | 411 | 20,000 |
| 2008/12/17 | 408 | 415 | 403 | 404 | 21,000 |
| 2008/12/16 | 414 | 415 | 402 | 404 | 32,000 |
| 2008/12/15 | 410 | 418 | 405 | 417 | 63,000 |
| 2008/12/12 | 413 | 418 | 409 | 409 | 84,000 |
| 2008/12/11 | 402 | 410 | 401 | 409 | 22,000 |
| 2008/12/10 | 389 | 399 | 389 | 398 | 29,000 |
| 2008/12/09 | 406 | 409 | 399 | 409 | 28,000 |
| 2008/12/08 | 398 | 414 | 390 | 406 | 86,000 |
| 2008/12/05 | 402 | 404 | 390 | 403 | 39,000 |
| 2008/12/04 | 400 | 404 | 399 | 402 | 36,000 |
| 2008/12/03 | 394 | 400 | 394 | 399 | 26,000 |
| 2008/12/02 | 405 | 405 | 380 | 381 | 15,000 |
| 2008/12/01 | 410 | 410 | 405 | 409 | 30,000 |
| 2008/11/28 | 387 | 405 | 387 | 405 | 39,000 |
| 2008/11/27 | 379 | 389 | 379 | 388 | 8,000 |
| 2008/11/26 | 374 | 379 | 374 | 379 | 11,000 |
| 2008/11/25 | 390 | 390 | 379 | 388 | 22,000 |
| 2008/11/21 | 389 | 389 | 370 | 386 | 37,000 |
| 2008/11/20 | 381 | 391 | 379 | 390 | 60,000 |
| 2008/11/19 | 384 | 384 | 376 | 379 | 14,000 |
| 2008/11/18 | 366 | 379 | 366 | 375 | 9,000 |
| 2008/11/17 | 375 | 375 | 360 | 364 | 10,000 |
| 2008/11/14 | 390 | 390 | 375 | 375 | 11,000 |
| 2008/11/13 | 389 | 390 | 385 | 388 | 17,000 |
| 2008/11/12 | 390 | 390 | 384 | 390 | 9,000 |
| 2008/11/11 | 386 | 389 | 377 | 389 | 18,000 |
| 2008/11/10 | 386 | 386 | 371 | 379 | 14,000 |
| 2008/11/07 | 388 | 391 | 385 | 386 | 39,000 |
| 2008/11/06 | 401 | 401 | 393 | 393 | 16,000 |
| 2008/11/05 | 420 | 420 | 395 | 402 | 58,000 |
| 2008/11/04 | 409 | 413 | 390 | 390 | 35,000 |
| 2008/10/31 | 420 | 425 | 407 | 409 | 45,000 |
| 2008/10/30 | 383 | 400 | 380 | 400 | 31,000 |
| 2008/10/29 | 345 | 373 | 345 | 368 | 16,000 |
| 2008/10/28 | 314 | 340 | 314 | 340 | 26,000 |
| 2008/10/27 | 335 | 351 | 330 | 334 | 22,000 |
| 2008/10/24 | 330 | 334 | 320 | 334 | 45,000 |
| 2008/10/23 | 310 | 316 | 310 | 316 | 17,000 |
| 2008/10/22 | 334 | 336 | 330 | 330 | 40,000 |
| 2008/10/21 | 328 | 330 | 321 | 330 | 24,000 |
| 2008/10/20 | 320 | 325 | 312 | 315 | 37,000 |
| 2008/10/17 | 308 | 325 | 308 | 311 | 34,000 |
| 2008/10/16 | 317 | 319 | 301 | 307 | 30,000 |
| 2008/10/15 | 324 | 326 | 315 | 326 | 28,000 |
| 2008/10/14 | 321 | 326 | 315 | 315 | 22,000 |
| 2008/10/10 | 318 | 318 | 284 | 286 | 33,000 |
| 2008/10/09 | 327 | 327 | 316 | 317 | 18,000 |
| 2008/10/08 | 315 | 325 | 310 | 312 | 22,000 |
| 2008/10/07 | 354 | 355 | 325 | 335 | 28,000 |
| 2008/10/06 | 375 | 375 | 355 | 355 | 24,000 |
| 2008/10/03 | 374 | 379 | 374 | 375 | 21,000 |
| 2008/10/02 | 386 | 386 | 373 | 374 | 35,000 |
| 2008/10/01 | 412 | 412 | 400 | 400 | 21,000 |
| 2008/09/30 | 413 | 413 | 407 | 408 | 35,000 |
| 2008/09/29 | 413 | 421 | 412 | 415 | 21,000 |
| 2008/09/26 | 432 | 432 | 406 | 408 | 67,000 |
| 2008/09/25 | 433 | 436 | 428 | 431 | 23,000 |
| 2008/09/24 | 443 | 443 | 429 | 433 | 30,000 |
| 2008/09/22 | 442 | 450 | 442 | 443 | 43,000 |
| 2008/09/19 | 437 | 446 | 432 | 441 | 51,000 |
| 2008/09/18 | 422 | 437 | 417 | 437 | 44,000 |
| 2008/09/17 | 412 | 424 | 412 | 422 | 34,000 |
| 2008/09/16 | 425 | 430 | 417 | 417 | 21,000 |
| 2008/09/12 | 451 | 451 | 436 | 439 | 59,000 |
| 2008/09/11 | 443 | 447 | 436 | 438 | 16,000 |
| 2008/09/10 | 427 | 441 | 427 | 438 | 19,000 |
| 2008/09/09 | 451 | 451 | 443 | 444 | 5,000 |
| 2008/09/08 | 430 | 454 | 430 | 453 | 12,000 |
| 2008/09/05 | 442 | 442 | 431 | 435 | 33,000 |
| 2008/09/04 | 447 | 448 | 445 | 446 | 20,000 |
| 2008/09/03 | 440 | 445 | 439 | 445 | 15,000 |
| 2008/09/02 | 446 | 449 | 433 | 434 | 24,000 |
| 2008/09/01 | 441 | 442 | 441 | 441 | 25,000 |
| 2008/08/29 | 417 | 436 | 417 | 436 | 36,000 |
| 2008/08/28 | 414 | 414 | 410 | 413 | 10,000 |
| 2008/08/27 | 428 | 428 | 421 | 424 | 7,000 |
| 2008/08/26 | 421 | 423 | 420 | 423 | 12,000 |
| 2008/08/25 | 414 | 429 | 414 | 420 | 22,000 |
| 2008/08/22 | 425 | 425 | 407 | 409 | 19,000 |
| 2008/08/21 | 423 | 423 | 420 | 420 | 5,000 |
| 2008/08/20 | 413 | 420 | 413 | 420 | 23,000 |
| 2008/08/19 | 426 | 426 | 411 | 413 | 10,000 |
| 2008/08/18 | 420 | 433 | 420 | 426 | 11,000 |
| 2008/08/15 | 411 | 419 | 409 | 410 | 9,000 |
| 2008/08/14 | 407 | 415 | 406 | 411 | 9,000 |
| 2008/08/13 | 413 | 414 | 407 | 407 | 21,000 |
| 2008/08/12 | 440 | 443 | 417 | 418 | 33,000 |
| 2008/08/11 | 443 | 446 | 436 | 438 | 36,000 |
| 2008/08/08 | 444 | 453 | 439 | 453 | 15,000 |
| 2008/08/07 | 445 | 445 | 444 | 444 | 23,000 |
| 2008/08/06 | 448 | 453 | 445 | 450 | 29,000 |
| 2008/08/05 | 445 | 455 | 444 | 444 | 21,000 |
| 2008/08/04 | 447 | 449 | 445 | 445 | 17,000 |
| 2008/08/01 | 455 | 455 | 445 | 447 | 14,000 |
| 2008/07/31 | 456 | 460 | 454 | 455 | 24,000 |
| 2008/07/30 | 457 | 457 | 449 | 455 | 48,000 |
| 2008/07/29 | 444 | 449 | 444 | 449 | 14,000 |
| 2008/07/28 | 451 | 455 | 451 | 454 | 17,000 |
| 2008/07/25 | 451 | 452 | 451 | 451 | 27,000 |
| 2008/07/24 | 449 | 451 | 448 | 451 | 26,000 |
| 2008/07/23 | 448 | 450 | 447 | 447 | 19,000 |
| 2008/07/22 | 435 | 450 | 435 | 447 | 38,000 |
| 2008/07/18 | 434 | 434 | 431 | 432 | 11,000 |
| 2008/07/17 | 435 | 436 | 432 | 436 | 28,000 |
| 2008/07/16 | 431 | 435 | 430 | 432 | 28,000 |
| 2008/07/15 | 423 | 435 | 416 | 431 | 73,000 |
| 2008/07/14 | 419 | 430 | 419 | 423 | 21,000 |
| 2008/07/11 | 416 | 426 | 416 | 419 | 18,000 |
| 2008/07/10 | 433 | 433 | 421 | 421 | 20,000 |
| 2008/07/09 | 430 | 434 | 428 | 428 | 22,000 |
| 2008/07/08 | 431 | 431 | 417 | 417 | 26,000 |
| 2008/07/07 | 431 | 432 | 431 | 431 | 21,000 |
| 2008/07/04 | 428 | 429 | 426 | 426 | 14,000 |
| 2008/07/03 | 436 | 436 | 431 | 432 | 28,000 |
| 2008/07/02 | 436 | 437 | 431 | 431 | 80,000 |
| 2008/07/01 | 436 | 436 | 434 | 436 | 18,000 |
| 2008/06/30 | 424 | 433 | 424 | 431 | 46,000 |
| 2008/06/27 | 441 | 441 | 424 | 424 | 39,000 |
| 2008/06/26 | 432 | 442 | 432 | 441 | 21,000 |
| 2008/06/25 | 441 | 443 | 434 | 437 | 31,000 |
| 2008/06/24 | 440 | 445 | 440 | 441 | 76,000 |
| 2008/06/23 | 434 | 434 | 429 | 432 | 12,000 |
| 2008/06/20 | 438 | 441 | 430 | 430 | 29,000 |
| 2008/06/19 | 442 | 442 | 436 | 437 | 46,000 |
| 2008/06/18 | 433 | 438 | 429 | 438 | 65,000 |
| 2008/06/17 | 433 | 438 | 432 | 432 | 37,000 |
| 2008/06/16 | 436 | 439 | 430 | 435 | 29,000 |
| 2008/06/13 | 431 | 432 | 424 | 431 | 69,000 |
| 2008/06/12 | 435 | 443 | 428 | 441 | 132,000 |
| 2008/06/11 | 431 | 431 | 429 | 430 | 75,000 |
| 2008/06/10 | 433 | 433 | 425 | 426 | 38,000 |
| 2008/06/09 | 432 | 432 | 422 | 423 | 38,000 |
| 2008/06/06 | 440 | 443 | 437 | 437 | 21,000 |
| 2008/06/05 | 436 | 439 | 432 | 435 | 51,000 |
| 2008/06/04 | 421 | 440 | 421 | 431 | 46,000 |
| 2008/06/03 | 432 | 432 | 417 | 418 | 102,000 |
| 2008/06/02 | 438 | 439 | 427 | 432 | 50,000 |
| 2008/05/30 | 430 | 440 | 430 | 433 | 28,000 |
| 2008/05/29 | 423 | 434 | 421 | 429 | 21,000 |
| 2008/05/28 | 426 | 427 | 421 | 421 | 36,000 |
| 2008/05/27 | 423 | 430 | 423 | 428 | 20,000 |
| 2008/05/26 | 441 | 442 | 422 | 422 | 43,000 |
| 2008/05/23 | 442 | 443 | 436 | 436 | 57,000 |
| 2008/05/22 | 444 | 446 | 440 | 442 | 63,000 |
| 2008/05/21 | 459 | 460 | 440 | 443 | 46,000 |
| 2008/05/20 | 461 | 462 | 459 | 459 | 27,000 |
| 2008/05/19 | 452 | 465 | 452 | 459 | 20,000 |
| 2008/05/16 | 452 | 452 | 446 | 447 | 18,000 |
| 2008/05/15 | 452 | 459 | 451 | 454 | 34,000 |
| 2008/05/14 | 448 | 453 | 444 | 451 | 75,000 |
| 2008/05/13 | 446 | 449 | 441 | 443 | 41,000 |
| 2008/05/12 | 441 | 445 | 440 | 444 | 35,000 |
| 2008/05/09 | 468 | 472 | 455 | 455 | 29,000 |
| 2008/05/08 | 470 | 471 | 466 | 466 | 18,000 |
| 2008/05/07 | 463 | 466 | 462 | 465 | 23,000 |
| 2008/05/02 | 448 | 449 | 444 | 448 | 22,000 |
| 2008/05/01 | 444 | 444 | 440 | 440 | 28,000 |
| 2008/04/30 | 449 | 449 | 440 | 446 | 77,000 |
| 2008/04/28 | 466 | 466 | 450 | 454 | 60,000 |
| 2008/04/25 | 479 | 484 | 470 | 471 | 51,000 |
| 2008/04/24 | 476 | 481 | 476 | 479 | 10,000 |
| 2008/04/23 | 473 | 481 | 470 | 481 | 14,000 |
| 2008/04/22 | 486 | 486 | 482 | 483 | 33,000 |
| 2008/04/21 | 482 | 483 | 478 | 483 | 10,000 |
| 2008/04/18 | 477 | 477 | 472 | 475 | 22,000 |
| 2008/04/17 | 469 | 485 | 467 | 467 | 17,000 |
| 2008/04/16 | 461 | 466 | 458 | 460 | 23,000 |
| 2008/04/15 | 453 | 463 | 453 | 461 | 27,000 |
| 2008/04/14 | 468 | 472 | 456 | 463 | 20,000 |
| 2008/04/11 | 456 | 483 | 456 | 483 | 17,000 |
| 2008/04/10 | 485 | 485 | 466 | 466 | 28,000 |
| 2008/04/09 | 495 | 500 | 488 | 490 | 18,000 |
| 2008/04/08 | 496 | 499 | 495 | 495 | 21,000 |
| 2008/04/07 | 486 | 494 | 486 | 492 | 17,000 |
| 2008/04/04 | 496 | 496 | 484 | 486 | 22,000 |
| 2008/04/03 | 490 | 496 | 489 | 496 | 29,000 |
| 2008/04/02 | 489 | 494 | 479 | 489 | 21,000 |
| 2008/04/01 | 469 | 483 | 459 | 471 | 44,000 |
| 2008/03/31 | 471 | 474 | 448 | 454 | 49,000 |
| 2008/03/28 | 459 | 474 | 459 | 470 | 24,000 |
| 2008/03/27 | 461 | 461 | 444 | 453 | 30,000 |
| 2008/03/26 | 450 | 465 | 449 | 461 | 39,000 |
| 2008/03/25 | 446 | 454 | 446 | 452 | 10,000 |
| 2008/03/24 | 438 | 448 | 438 | 442 | 29,000 |
| 2008/03/21 | 427 | 439 | 425 | 438 | 62,000 |
| 2008/03/19 | 419 | 428 | 419 | 427 | 28,000 |
| 2008/03/18 | 411 | 416 | 408 | 410 | 45,000 |
| 2008/03/17 | 414 | 414 | 400 | 410 | 48,000 |
| 2008/03/14 | 428 | 436 | 425 | 427 | 103,000 |
| 2008/03/13 | 457 | 463 | 443 | 443 | 57,000 |
| 2008/03/12 | 480 | 481 | 470 | 471 | 95,000 |
| 2008/03/11 | 472 | 474 | 471 | 472 | 60,000 |
| 2008/03/10 | 479 | 480 | 471 | 471 | 54,000 |
| 2008/03/07 | 481 | 481 | 468 | 470 | 51,000 |
| 2008/03/06 | 493 | 495 | 485 | 490 | 30,000 |
| 2008/03/05 | 480 | 488 | 479 | 484 | 42,000 |
| 2008/03/04 | 490 | 494 | 480 | 488 | 89,000 |
| 2008/03/03 | 515 | 515 | 490 | 490 | 115,000 |
| 2008/02/29 | 520 | 524 | 508 | 515 | 72,000 |
| 2008/02/28 | 523 | 533 | 523 | 530 | 107,000 |
| 2008/02/27 | 525 | 525 | 515 | 524 | 76,000 |
| 2008/02/26 | 538 | 541 | 525 | 525 | 80,000 |
| 2008/02/25 | 529 | 555 | 529 | 547 | 71,000 |
| 2008/02/22 | 535 | 535 | 528 | 529 | 46,000 |
| 2008/02/21 | 531 | 534 | 521 | 531 | 44,000 |
| 2008/02/20 | 526 | 526 | 511 | 511 | 46,000 |
| 2008/02/19 | 520 | 534 | 520 | 526 | 48,000 |
| 2008/02/18 | 539 | 539 | 519 | 519 | 74,000 |
| 2008/02/15 | 499 | 519 | 499 | 519 | 94,000 |
| 2008/02/14 | 488 | 505 | 488 | 504 | 76,000 |
| 2008/02/13 | 485 | 494 | 476 | 476 | 86,000 |
| 2008/02/12 | 475 | 490 | 475 | 483 | 34,000 |
| 2008/02/08 | 488 | 498 | 474 | 475 | 83,000 |
| 2008/02/07 | 490 | 500 | 475 | 484 | 158,000 |
| 2008/02/06 | 508 | 508 | 485 | 489 | 92,000 |
| 2008/02/05 | 516 | 516 | 501 | 509 | 79,000 |
| 2008/02/04 | 521 | 521 | 497 | 506 | 89,000 |
| 2008/02/01 | 498 | 506 | 486 | 496 | 170,000 |
| 2008/01/31 | 482 | 507 | 472 | 507 | 110,000 |
| 2008/01/30 | 491 | 493 | 471 | 477 | 229,000 |
| 2008/01/29 | 478 | 481 | 475 | 481 | 138,000 |
| 2008/01/28 | 493 | 512 | 470 | 473 | 131,000 |
| 2008/01/25 | 486 | 494 | 478 | 493 | 114,000 |
| 2008/01/24 | 451 | 473 | 451 | 471 | 119,000 |
| 2008/01/23 | 435 | 449 | 435 | 446 | 175,000 |
| 2008/01/22 | 440 | 446 | 430 | 430 | 170,000 |
| 2008/01/21 | 481 | 481 | 454 | 454 | 121,000 |
| 2008/01/18 | 464 | 483 | 463 | 480 | 234,000 |
| 2008/01/17 | 444 | 464 | 437 | 464 | 271,000 |
| 2008/01/16 | 465 | 465 | 433 | 439 | 432,000 |
| 2008/01/15 | 492 | 495 | 460 | 470 | 304,000 |
| 2008/01/11 | 513 | 516 | 489 | 496 | 254,000 |
| 2008/01/10 | 525 | 525 | 507 | 512 | 198,000 |
| 2008/01/09 | 516 | 528 | 500 | 525 | 226,000 |
| 2008/01/08 | 513 | 522 | 511 | 516 | 108,000 |
| 2008/01/07 | 523 | 537 | 514 | 519 | 196,000 |
| 2008/01/04 | 576 | 577 | 532 | 533 | 110,000 |