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 |
|---|---|---|---|---|---|
| 2009/12/30 | 435 | 435 | 430 | 433 | 76,000 |
| 2009/12/29 | 421 | 423 | 421 | 423 | 11,000 |
| 2009/12/28 | 416 | 419 | 411 | 418 | 18,000 |
| 2009/12/25 | 417 | 418 | 416 | 416 | 17,000 |
| 2009/12/24 | 416 | 417 | 410 | 412 | 50,000 |
| 2009/12/22 | 425 | 425 | 416 | 421 | 31,000 |
| 2009/12/21 | 425 | 425 | 422 | 423 | 20,000 |
| 2009/12/18 | 423 | 424 | 418 | 424 | 46,000 |
| 2009/12/17 | 421 | 424 | 417 | 418 | 37,000 |
| 2009/12/16 | 406 | 416 | 406 | 416 | 53,000 |
| 2009/12/15 | 399 | 405 | 396 | 405 | 25,000 |
| 2009/12/14 | 400 | 400 | 394 | 397 | 19,000 |
| 2009/12/11 | 392 | 398 | 392 | 396 | 35,000 |
| 2009/12/10 | 398 | 398 | 391 | 391 | 16,000 |
| 2009/12/09 | 394 | 394 | 391 | 394 | 39,000 |
| 2009/12/08 | 399 | 399 | 390 | 392 | 58,000 |
| 2009/12/07 | 412 | 417 | 398 | 399 | 65,000 |
| 2009/12/04 | 415 | 415 | 407 | 407 | 40,000 |
| 2009/12/03 | 421 | 421 | 416 | 418 | 53,000 |
| 2009/12/02 | 424 | 424 | 416 | 418 | 32,000 |
| 2009/12/01 | 437 | 439 | 421 | 424 | 88,000 |
| 2009/11/30 | 395 | 395 | 390 | 392 | 46,000 |
| 2009/11/27 | 390 | 390 | 380 | 381 | 23,000 |
| 2009/11/26 | 382 | 386 | 382 | 385 | 104,000 |
| 2009/11/25 | 392 | 393 | 387 | 392 | 53,000 |
| 2009/11/24 | 378 | 379 | 373 | 379 | 53,000 |
| 2009/11/20 | 388 | 388 | 368 | 368 | 72,000 |
| 2009/11/19 | 400 | 400 | 385 | 388 | 65,000 |
| 2009/11/18 | 400 | 406 | 399 | 399 | 113,000 |
| 2009/11/17 | 400 | 401 | 399 | 400 | 30,000 |
| 2009/11/16 | 411 | 414 | 407 | 408 | 18,000 |
| 2009/11/13 | 421 | 421 | 410 | 413 | 17,000 |
| 2009/11/12 | 443 | 443 | 421 | 426 | 58,000 |
| 2009/11/11 | 443 | 444 | 440 | 444 | 27,000 |
| 2009/11/10 | 425 | 443 | 425 | 442 | 37,000 |
| 2009/11/09 | 434 | 444 | 424 | 425 | 33,000 |
| 2009/11/06 | 431 | 431 | 424 | 429 | 47,000 |
| 2009/11/05 | 446 | 446 | 423 | 436 | 65,000 |
| 2009/11/04 | 467 | 468 | 446 | 451 | 79,000 |
| 2009/11/02 | 442 | 453 | 436 | 452 | 42,000 |
| 2009/10/30 | 478 | 478 | 463 | 467 | 29,000 |
| 2009/10/29 | 456 | 472 | 454 | 470 | 49,000 |
| 2009/10/28 | 465 | 476 | 465 | 476 | 25,000 |
| 2009/10/27 | 470 | 476 | 465 | 465 | 19,000 |
| 2009/10/26 | 472 | 477 | 471 | 474 | 23,000 |
| 2009/10/23 | 472 | 472 | 464 | 468 | 52,000 |
| 2009/10/22 | 489 | 489 | 475 | 477 | 52,000 |
| 2009/10/21 | 489 | 494 | 488 | 494 | 39,000 |
| 2009/10/20 | 508 | 508 | 500 | 501 | 28,000 |
| 2009/10/19 | 509 | 509 | 502 | 508 | 60,000 |
| 2009/10/16 | 505 | 505 | 491 | 495 | 39,000 |
| 2009/10/15 | 507 | 514 | 505 | 505 | 21,000 |
| 2009/10/14 | 504 | 507 | 503 | 506 | 47,000 |
| 2009/10/13 | 502 | 505 | 500 | 503 | 28,000 |
| 2009/10/09 | 482 | 510 | 482 | 508 | 66,000 |
| 2009/10/08 | 478 | 484 | 476 | 481 | 65,000 |
| 2009/10/07 | 460 | 480 | 455 | 477 | 38,000 |
| 2009/10/06 | 461 | 461 | 450 | 457 | 30,000 |
| 2009/10/05 | 468 | 468 | 460 | 460 | 26,000 |
| 2009/10/02 | 465 | 465 | 462 | 463 | 29,000 |
| 2009/10/01 | 481 | 481 | 465 | 469 | 36,000 |
| 2009/09/30 | 485 | 486 | 480 | 485 | 42,000 |
| 2009/09/29 | 481 | 485 | 480 | 483 | 33,000 |
| 2009/09/28 | 488 | 490 | 478 | 481 | 44,000 |
| 2009/09/25 | 497 | 498 | 487 | 488 | 82,000 |
| 2009/09/24 | 488 | 494 | 485 | 492 | 59,000 |
| 2009/09/18 | 495 | 500 | 476 | 484 | 77,000 |
| 2009/09/17 | 490 | 494 | 487 | 494 | 45,000 |
| 2009/09/16 | 486 | 493 | 477 | 481 | 93,000 |
| 2009/09/15 | 498 | 501 | 491 | 491 | 39,000 |
| 2009/09/14 | 503 | 506 | 495 | 501 | 100,000 |
| 2009/09/11 | 520 | 526 | 509 | 516 | 117,000 |
| 2009/09/10 | 522 | 522 | 501 | 518 | 128,000 |
| 2009/09/09 | 556 | 556 | 539 | 539 | 54,000 |
| 2009/09/08 | 561 | 565 | 554 | 556 | 48,000 |
| 2009/09/07 | 536 | 565 | 536 | 561 | 129,000 |
| 2009/09/04 | 536 | 540 | 533 | 535 | 135,000 |
| 2009/09/03 | 533 | 541 | 529 | 536 | 97,000 |
| 2009/09/02 | 522 | 534 | 517 | 529 | 171,000 |
| 2009/09/01 | 508 | 520 | 505 | 520 | 125,000 |
| 2009/08/31 | 518 | 530 | 500 | 514 | 132,000 |
| 2009/08/28 | 504 | 540 | 504 | 519 | 202,000 |
| 2009/08/27 | 499 | 510 | 497 | 501 | 174,000 |
| 2009/08/26 | 481 | 500 | 481 | 496 | 170,000 |
| 2009/08/25 | 473 | 486 | 466 | 480 | 197,000 |
| 2009/08/24 | 474 | 481 | 465 | 466 | 62,000 |
| 2009/08/21 | 479 | 480 | 463 | 470 | 137,000 |
| 2009/08/20 | 465 | 482 | 462 | 477 | 179,000 |
| 2009/08/19 | 460 | 468 | 458 | 464 | 155,000 |
| 2009/08/18 | 464 | 464 | 452 | 460 | 190,000 |
| 2009/08/17 | 456 | 467 | 453 | 464 | 116,000 |
| 2009/08/14 | 458 | 488 | 458 | 468 | 207,000 |
| 2009/08/13 | 447 | 463 | 443 | 460 | 165,000 |
| 2009/08/12 | 439 | 443 | 435 | 438 | 71,000 |
| 2009/08/11 | 434 | 445 | 434 | 440 | 106,000 |
| 2009/08/10 | 437 | 442 | 428 | 433 | 82,000 |
| 2009/08/07 | 425 | 433 | 422 | 432 | 95,000 |
| 2009/08/06 | 408 | 439 | 407 | 427 | 237,000 |
| 2009/08/05 | 405 | 405 | 398 | 404 | 77,000 |
| 2009/08/04 | 400 | 405 | 399 | 402 | 93,000 |
| 2009/08/03 | 393 | 397 | 375 | 395 | 114,000 |
| 2009/07/31 | 406 | 407 | 392 | 392 | 89,000 |
| 2009/07/30 | 413 | 414 | 400 | 404 | 130,000 |
| 2009/07/29 | 395 | 404 | 389 | 404 | 118,000 |
| 2009/07/28 | 389 | 396 | 388 | 396 | 56,000 |
| 2009/07/27 | 383 | 393 | 382 | 390 | 155,000 |
| 2009/07/24 | 379 | 382 | 376 | 378 | 56,000 |
| 2009/07/23 | 380 | 384 | 378 | 378 | 43,000 |
| 2009/07/22 | 375 | 382 | 375 | 381 | 54,000 |
| 2009/07/21 | 383 | 383 | 376 | 376 | 76,000 |
| 2009/07/17 | 372 | 372 | 367 | 368 | 34,000 |
| 2009/07/16 | 374 | 377 | 372 | 372 | 44,000 |
| 2009/07/15 | 379 | 381 | 370 | 370 | 61,000 |
| 2009/07/14 | 368 | 381 | 367 | 379 | 97,000 |
| 2009/07/13 | 381 | 381 | 360 | 361 | 90,000 |
| 2009/07/10 | 385 | 385 | 377 | 382 | 118,000 |
| 2009/07/09 | 388 | 389 | 383 | 385 | 87,000 |
| 2009/07/08 | 390 | 390 | 383 | 387 | 148,000 |
| 2009/07/07 | 391 | 392 | 385 | 392 | 101,000 |
| 2009/07/06 | 392 | 394 | 388 | 391 | 53,000 |
| 2009/07/03 | 390 | 396 | 385 | 387 | 149,000 |
| 2009/07/02 | 384 | 401 | 381 | 391 | 206,000 |
| 2009/07/01 | 387 | 387 | 380 | 380 | 63,000 |
| 2009/06/30 | 388 | 388 | 382 | 385 | 128,000 |
| 2009/06/29 | 385 | 388 | 373 | 376 | 124,000 |
| 2009/06/26 | 377 | 380 | 373 | 375 | 48,000 |
| 2009/06/25 | 370 | 374 | 367 | 373 | 78,000 |
| 2009/06/24 | 363 | 368 | 357 | 360 | 67,000 |
| 2009/06/23 | 373 | 373 | 365 | 368 | 86,000 |
| 2009/06/22 | 384 | 384 | 377 | 378 | 89,000 |
| 2009/06/19 | 379 | 382 | 375 | 377 | 27,000 |
| 2009/06/18 | 384 | 385 | 376 | 379 | 59,000 |
| 2009/06/17 | 374 | 379 | 374 | 379 | 46,000 |
| 2009/06/16 | 373 | 380 | 373 | 376 | 80,000 |
| 2009/06/15 | 376 | 388 | 375 | 382 | 143,000 |
| 2009/06/12 | 375 | 375 | 371 | 371 | 74,000 |
| 2009/06/11 | 375 | 375 | 371 | 371 | 42,000 |
| 2009/06/10 | 366 | 377 | 366 | 374 | 126,000 |
| 2009/06/09 | 373 | 373 | 366 | 368 | 44,000 |
| 2009/06/08 | 374 | 375 | 372 | 372 | 32,000 |
| 2009/06/05 | 375 | 375 | 368 | 369 | 60,000 |
| 2009/06/04 | 364 | 380 | 360 | 373 | 120,000 |
| 2009/06/03 | 364 | 371 | 364 | 368 | 104,000 |
| 2009/06/02 | 363 | 365 | 362 | 363 | 83,000 |
| 2009/06/01 | 350 | 358 | 349 | 358 | 87,000 |
| 2009/05/29 | 349 | 349 | 346 | 346 | 53,000 |
| 2009/05/28 | 346 | 350 | 345 | 346 | 56,000 |
| 2009/05/27 | 350 | 351 | 348 | 348 | 44,000 |
| 2009/05/26 | 347 | 348 | 340 | 348 | 35,000 |
| 2009/05/25 | 345 | 346 | 343 | 344 | 50,000 |
| 2009/05/22 | 338 | 342 | 338 | 341 | 33,000 |
| 2009/05/21 | 342 | 342 | 336 | 337 | 58,000 |
| 2009/05/20 | 344 | 344 | 339 | 342 | 99,000 |
| 2009/05/19 | 351 | 352 | 340 | 344 | 78,000 |
| 2009/05/18 | 364 | 364 | 348 | 349 | 56,000 |
| 2009/05/15 | 351 | 352 | 347 | 349 | 18,000 |
| 2009/05/14 | 355 | 355 | 346 | 346 | 39,000 |
| 2009/05/13 | 360 | 362 | 355 | 356 | 31,000 |
| 2009/05/12 | 360 | 361 | 357 | 360 | 93,000 |
| 2009/05/11 | 346 | 359 | 346 | 351 | 45,000 |
| 2009/05/08 | 343 | 343 | 335 | 341 | 45,000 |
| 2009/05/07 | 337 | 345 | 336 | 341 | 68,000 |
| 2009/05/01 | 332 | 336 | 332 | 335 | 31,000 |
| 2009/04/30 | 335 | 335 | 330 | 332 | 28,000 |
| 2009/04/28 | 337 | 337 | 326 | 326 | 50,000 |
| 2009/04/27 | 345 | 345 | 332 | 332 | 15,000 |
| 2009/04/24 | 326 | 335 | 326 | 330 | 29,000 |
| 2009/04/23 | 325 | 327 | 322 | 325 | 50,000 |
| 2009/04/22 | 340 | 342 | 326 | 328 | 38,000 |
| 2009/04/21 | 346 | 347 | 341 | 341 | 37,000 |
| 2009/04/20 | 344 | 349 | 343 | 346 | 30,000 |
| 2009/04/17 | 345 | 345 | 340 | 342 | 14,000 |
| 2009/04/16 | 350 | 350 | 338 | 345 | 26,000 |
| 2009/04/15 | 349 | 352 | 343 | 346 | 25,000 |
| 2009/04/14 | 353 | 353 | 347 | 348 | 49,000 |
| 2009/04/13 | 357 | 357 | 350 | 352 | 36,000 |
| 2009/04/10 | 351 | 353 | 343 | 349 | 164,000 |
| 2009/04/09 | 374 | 374 | 357 | 362 | 162,000 |
| 2009/04/08 | 384 | 384 | 384 | 384 | 1,000 |
| 2009/04/07 | 388 | 391 | 387 | 389 | 17,000 |
| 2009/04/06 | 388 | 388 | 385 | 386 | 24,000 |
| 2009/04/03 | 402 | 402 | 390 | 393 | 26,000 |
| 2009/04/02 | 395 | 409 | 395 | 400 | 23,000 |
| 2009/04/01 | 395 | 395 | 388 | 388 | 8,000 |
| 2009/03/31 | 416 | 416 | 387 | 396 | 80,000 |
| 2009/03/30 | 416 | 425 | 416 | 417 | 37,000 |
| 2009/03/27 | 417 | 427 | 416 | 416 | 20,000 |
| 2009/03/26 | 410 | 410 | 404 | 409 | 17,000 |
| 2009/03/25 | 388 | 396 | 386 | 395 | 27,000 |
| 2009/03/24 | 379 | 385 | 379 | 384 | 39,000 |
| 2009/03/23 | 361 | 362 | 361 | 361 | 26,000 |
| 2009/03/19 | 360 | 360 | 354 | 356 | 38,000 |
| 2009/03/18 | 354 | 360 | 350 | 352 | 37,000 |
| 2009/03/17 | 358 | 368 | 343 | 349 | 46,000 |
| 2009/03/16 | 349 | 349 | 347 | 347 | 15,000 |
| 2009/03/13 | 334 | 346 | 334 | 344 | 75,000 |
| 2009/03/12 | 348 | 350 | 346 | 349 | 43,000 |
| 2009/03/11 | 346 | 349 | 343 | 344 | 20,000 |
| 2009/03/10 | 345 | 349 | 335 | 336 | 17,000 |
| 2009/03/09 | 342 | 349 | 340 | 345 | 12,000 |
| 2009/03/06 | 345 | 346 | 337 | 342 | 34,000 |
| 2009/03/05 | 342 | 342 | 336 | 340 | 36,000 |
| 2009/03/04 | 324 | 327 | 324 | 327 | 13,000 |
| 2009/03/03 | 325 | 325 | 321 | 324 | 32,000 |
| 2009/03/02 | 328 | 328 | 325 | 325 | 17,000 |
| 2009/02/27 | 323 | 328 | 320 | 328 | 24,000 |
| 2009/02/26 | 332 | 338 | 332 | 333 | 24,000 |
| 2009/02/25 | 318 | 332 | 316 | 332 | 27,000 |
| 2009/02/24 | 315 | 317 | 314 | 315 | 6,000 |
| 2009/02/23 | 316 | 324 | 316 | 320 | 13,000 |
| 2009/02/20 | 320 | 320 | 312 | 316 | 23,000 |
| 2009/02/19 | 318 | 319 | 314 | 319 | 20,000 |
| 2009/02/18 | 320 | 320 | 315 | 317 | 35,000 |
| 2009/02/17 | 332 | 334 | 316 | 319 | 27,000 |
| 2009/02/16 | 351 | 351 | 338 | 340 | 38,000 |
| 2009/02/13 | 325 | 337 | 323 | 333 | 30,000 |
| 2009/02/12 | 335 | 335 | 305 | 315 | 46,000 |
| 2009/02/10 | 348 | 350 | 341 | 341 | 17,000 |
| 2009/02/09 | 360 | 366 | 357 | 358 | 13,000 |
| 2009/02/06 | 372 | 379 | 372 | 372 | 17,000 |
| 2009/02/05 | 370 | 372 | 366 | 372 | 22,000 |
| 2009/02/04 | 362 | 365 | 361 | 365 | 18,000 |
| 2009/02/03 | 359 | 372 | 359 | 361 | 19,000 |
| 2009/02/02 | 362 | 372 | 357 | 358 | 20,000 |
| 2009/01/30 | 378 | 378 | 363 | 367 | 27,000 |
| 2009/01/29 | 375 | 378 | 370 | 378 | 28,000 |
| 2009/01/28 | 383 | 386 | 382 | 385 | 15,000 |
| 2009/01/27 | 387 | 387 | 375 | 382 | 23,000 |
| 2009/01/26 | 385 | 388 | 380 | 382 | 18,000 |
| 2009/01/23 | 387 | 390 | 385 | 385 | 7,000 |
| 2009/01/22 | 392 | 392 | 380 | 382 | 9,000 |
| 2009/01/21 | 380 | 385 | 380 | 382 | 8,000 |
| 2009/01/20 | 392 | 392 | 385 | 385 | 36,000 |
| 2009/01/19 | 398 | 398 | 390 | 390 | 7,000 |
| 2009/01/16 | 375 | 390 | 364 | 383 | 28,000 |
| 2009/01/15 | 374 | 379 | 368 | 371 | 51,000 |
| 2009/01/14 | 400 | 405 | 383 | 394 | 19,000 |
| 2009/01/13 | 426 | 426 | 400 | 400 | 24,000 |
| 2009/01/09 | 426 | 431 | 421 | 426 | 17,000 |
| 2009/01/08 | 450 | 450 | 422 | 430 | 26,000 |
| 2009/01/07 | 461 | 461 | 451 | 457 | 43,000 |
| 2009/01/06 | 471 | 471 | 451 | 459 | 43,000 |
| 2009/01/05 | 466 | 475 | 466 | 471 | 10,000 |