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 |
|---|---|---|---|---|---|
| 2010/12/30 | 491 | 513 | 491 | 506 | 228,000 |
| 2010/12/29 | 473 | 484 | 473 | 483 | 69,000 |
| 2010/12/28 | 469 | 475 | 469 | 473 | 28,000 |
| 2010/12/27 | 465 | 470 | 465 | 469 | 45,000 |
| 2010/12/24 | 466 | 472 | 465 | 469 | 19,000 |
| 2010/12/22 | 472 | 474 | 468 | 468 | 36,000 |
| 2010/12/21 | 472 | 474 | 468 | 474 | 29,000 |
| 2010/12/20 | 473 | 473 | 470 | 473 | 35,000 |
| 2010/12/17 | 469 | 473 | 466 | 473 | 59,000 |
| 2010/12/16 | 463 | 475 | 462 | 469 | 57,000 |
| 2010/12/15 | 468 | 470 | 466 | 468 | 20,000 |
| 2010/12/14 | 467 | 472 | 463 | 468 | 44,000 |
| 2010/12/13 | 463 | 471 | 463 | 471 | 30,000 |
| 2010/12/10 | 475 | 477 | 470 | 471 | 86,000 |
| 2010/12/09 | 476 | 476 | 473 | 475 | 19,000 |
| 2010/12/08 | 471 | 478 | 471 | 478 | 27,000 |
| 2010/12/07 | 469 | 477 | 469 | 475 | 34,000 |
| 2010/12/06 | 466 | 471 | 466 | 470 | 7,000 |
| 2010/12/03 | 475 | 475 | 473 | 474 | 40,000 |
| 2010/12/02 | 465 | 468 | 464 | 468 | 22,000 |
| 2010/12/01 | 470 | 470 | 464 | 464 | 48,000 |
| 2010/11/30 | 464 | 468 | 464 | 468 | 52,000 |
| 2010/11/29 | 458 | 464 | 458 | 464 | 26,000 |
| 2010/11/26 | 463 | 464 | 458 | 458 | 18,000 |
| 2010/11/25 | 464 | 464 | 453 | 461 | 32,000 |
| 2010/11/24 | 461 | 465 | 461 | 463 | 16,000 |
| 2010/11/22 | 464 | 465 | 460 | 464 | 23,000 |
| 2010/11/19 | 457 | 462 | 455 | 456 | 24,000 |
| 2010/11/18 | 453 | 462 | 447 | 460 | 39,000 |
| 2010/11/17 | 440 | 453 | 440 | 451 | 25,000 |
| 2010/11/16 | 451 | 452 | 442 | 446 | 20,000 |
| 2010/11/15 | 448 | 451 | 438 | 451 | 10,000 |
| 2010/11/12 | 442 | 452 | 441 | 448 | 46,000 |
| 2010/11/11 | 449 | 452 | 449 | 450 | 15,000 |
| 2010/11/10 | 449 | 460 | 449 | 453 | 43,000 |
| 2010/11/09 | 459 | 459 | 454 | 454 | 17,000 |
| 2010/11/08 | 447 | 460 | 447 | 459 | 33,000 |
| 2010/11/05 | 441 | 452 | 441 | 447 | 30,000 |
| 2010/11/04 | 434 | 441 | 432 | 440 | 40,000 |
| 2010/11/02 | 442 | 442 | 428 | 429 | 61,000 |
| 2010/11/01 | 442 | 442 | 435 | 441 | 39,000 |
| 2010/10/29 | 446 | 449 | 430 | 434 | 65,000 |
| 2010/10/28 | 459 | 459 | 445 | 450 | 99,000 |
| 2010/10/27 | 464 | 464 | 449 | 459 | 47,000 |
| 2010/10/26 | 461 | 465 | 453 | 463 | 51,000 |
| 2010/10/25 | 465 | 467 | 455 | 455 | 39,000 |
| 2010/10/22 | 463 | 465 | 457 | 457 | 21,000 |
| 2010/10/21 | 470 | 470 | 455 | 460 | 31,000 |
| 2010/10/20 | 474 | 474 | 465 | 469 | 28,000 |
| 2010/10/19 | 472 | 479 | 470 | 475 | 27,000 |
| 2010/10/18 | 470 | 476 | 466 | 472 | 45,000 |
| 2010/10/15 | 472 | 473 | 463 | 466 | 28,000 |
| 2010/10/14 | 472 | 480 | 470 | 474 | 47,000 |
| 2010/10/13 | 472 | 476 | 470 | 472 | 47,000 |
| 2010/10/12 | 480 | 480 | 469 | 470 | 52,000 |
| 2010/10/08 | 463 | 490 | 460 | 482 | 95,000 |
| 2010/10/07 | 459 | 464 | 458 | 462 | 46,000 |
| 2010/10/06 | 452 | 460 | 444 | 458 | 48,000 |
| 2010/10/05 | 441 | 456 | 441 | 450 | 72,000 |
| 2010/10/04 | 440 | 450 | 440 | 444 | 41,000 |
| 2010/10/01 | 443 | 445 | 439 | 439 | 54,000 |
| 2010/09/30 | 454 | 456 | 450 | 450 | 47,000 |
| 2010/09/29 | 453 | 458 | 452 | 458 | 65,000 |
| 2010/09/28 | 445 | 450 | 444 | 450 | 17,000 |
| 2010/09/27 | 458 | 458 | 430 | 450 | 52,000 |
| 2010/09/24 | 448 | 452 | 448 | 452 | 35,000 |
| 2010/09/22 | 456 | 457 | 451 | 453 | 30,000 |
| 2010/09/21 | 457 | 460 | 454 | 456 | 45,000 |
| 2010/09/17 | 437 | 453 | 437 | 446 | 47,000 |
| 2010/09/16 | 449 | 449 | 435 | 440 | 31,000 |
| 2010/09/15 | 443 | 453 | 443 | 449 | 36,000 |
| 2010/09/14 | 458 | 458 | 438 | 447 | 22,000 |
| 2010/09/13 | 455 | 459 | 455 | 456 | 17,000 |
| 2010/09/10 | 458 | 458 | 450 | 456 | 52,000 |
| 2010/09/09 | 448 | 453 | 448 | 453 | 20,000 |
| 2010/09/08 | 441 | 442 | 440 | 442 | 20,000 |
| 2010/09/07 | 446 | 449 | 441 | 441 | 36,000 |
| 2010/09/06 | 439 | 448 | 439 | 447 | 26,000 |
| 2010/09/03 | 430 | 431 | 427 | 431 | 32,000 |
| 2010/09/02 | 428 | 428 | 415 | 422 | 18,000 |
| 2010/09/01 | 430 | 430 | 407 | 415 | 51,000 |
| 2010/08/31 | 446 | 446 | 424 | 424 | 18,000 |
| 2010/08/30 | 441 | 446 | 440 | 446 | 20,000 |
| 2010/08/27 | 436 | 436 | 415 | 430 | 27,000 |
| 2010/08/26 | 421 | 432 | 421 | 432 | 18,000 |
| 2010/08/25 | 427 | 427 | 419 | 421 | 21,000 |
| 2010/08/24 | 432 | 433 | 422 | 425 | 42,000 |
| 2010/08/23 | 450 | 451 | 438 | 438 | 6,000 |
| 2010/08/20 | 448 | 457 | 446 | 450 | 44,000 |
| 2010/08/19 | 434 | 447 | 430 | 447 | 30,000 |
| 2010/08/18 | 427 | 431 | 424 | 431 | 53,000 |
| 2010/08/17 | 414 | 417 | 412 | 417 | 19,000 |
| 2010/08/16 | 421 | 421 | 411 | 415 | 11,000 |
| 2010/08/13 | 424 | 424 | 420 | 421 | 9,000 |
| 2010/08/12 | 413 | 414 | 411 | 411 | 13,000 |
| 2010/08/11 | 416 | 419 | 416 | 418 | 16,000 |
| 2010/08/10 | 430 | 430 | 422 | 422 | 5,000 |
| 2010/08/09 | 442 | 442 | 431 | 431 | 16,000 |
| 2010/08/06 | 439 | 443 | 435 | 436 | 16,000 |
| 2010/08/05 | 446 | 451 | 438 | 438 | 19,000 |
| 2010/08/04 | 452 | 452 | 437 | 445 | 22,000 |
| 2010/08/03 | 448 | 450 | 445 | 450 | 29,000 |
| 2010/08/02 | 443 | 448 | 438 | 438 | 31,000 |
| 2010/07/30 | 466 | 466 | 451 | 451 | 36,000 |
| 2010/07/29 | 452 | 461 | 452 | 459 | 21,000 |
| 2010/07/28 | 451 | 464 | 450 | 457 | 28,000 |
| 2010/07/27 | 451 | 451 | 449 | 450 | 19,000 |
| 2010/07/26 | 450 | 451 | 449 | 450 | 17,000 |
| 2010/07/23 | 437 | 451 | 437 | 445 | 18,000 |
| 2010/07/22 | 437 | 439 | 430 | 439 | 17,000 |
| 2010/07/21 | 442 | 442 | 436 | 436 | 18,000 |
| 2010/07/20 | 436 | 438 | 428 | 438 | 40,000 |
| 2010/07/16 | 444 | 444 | 432 | 436 | 21,000 |
| 2010/07/15 | 443 | 447 | 443 | 445 | 11,000 |
| 2010/07/14 | 451 | 451 | 445 | 446 | 31,000 |
| 2010/07/13 | 446 | 450 | 446 | 450 | 15,000 |
| 2010/07/12 | 444 | 446 | 444 | 446 | 3,000 |
| 2010/07/09 | 447 | 451 | 445 | 449 | 14,000 |
| 2010/07/08 | 457 | 460 | 446 | 447 | 55,000 |
| 2010/07/07 | 452 | 457 | 452 | 457 | 9,000 |
| 2010/07/06 | 455 | 455 | 454 | 455 | 20,000 |
| 2010/07/05 | 471 | 471 | 458 | 463 | 26,000 |
| 2010/07/02 | 467 | 467 | 455 | 455 | 26,000 |
| 2010/07/01 | 474 | 474 | 470 | 470 | 32,000 |
| 2010/06/30 | 475 | 480 | 470 | 480 | 143,000 |
| 2010/06/29 | 464 | 472 | 456 | 464 | 29,000 |
| 2010/06/28 | 457 | 464 | 457 | 462 | 22,000 |
| 2010/06/25 | 456 | 467 | 456 | 465 | 24,000 |
| 2010/06/24 | 459 | 459 | 451 | 452 | 7,000 |
| 2010/06/23 | 460 | 461 | 456 | 456 | 7,000 |
| 2010/06/22 | 474 | 474 | 467 | 467 | 13,000 |
| 2010/06/21 | 450 | 478 | 450 | 471 | 46,000 |
| 2010/06/18 | 455 | 460 | 448 | 450 | 41,000 |
| 2010/06/17 | 451 | 451 | 445 | 450 | 10,000 |
| 2010/06/16 | 448 | 453 | 448 | 453 | 22,000 |
| 2010/06/15 | 444 | 444 | 442 | 442 | 31,000 |
| 2010/06/14 | 448 | 452 | 448 | 448 | 8,000 |
| 2010/06/11 | 450 | 450 | 446 | 447 | 42,000 |
| 2010/06/10 | 444 | 445 | 442 | 443 | 14,000 |
| 2010/06/09 | 447 | 448 | 442 | 446 | 24,000 |
| 2010/06/08 | 457 | 461 | 452 | 452 | 28,000 |
| 2010/06/07 | 451 | 470 | 451 | 468 | 22,000 |
| 2010/06/04 | 467 | 467 | 465 | 466 | 38,000 |
| 2010/06/03 | 465 | 465 | 460 | 461 | 30,000 |
| 2010/06/02 | 466 | 466 | 458 | 459 | 31,000 |
| 2010/06/01 | 451 | 471 | 451 | 466 | 24,000 |
| 2010/05/31 | 450 | 460 | 446 | 457 | 46,000 |
| 2010/05/28 | 445 | 453 | 445 | 445 | 41,000 |
| 2010/05/27 | 429 | 446 | 429 | 444 | 32,000 |
| 2010/05/26 | 443 | 443 | 436 | 437 | 33,000 |
| 2010/05/25 | 454 | 458 | 442 | 451 | 53,000 |
| 2010/05/24 | 460 | 460 | 452 | 454 | 79,000 |
| 2010/05/21 | 467 | 469 | 457 | 467 | 52,000 |
| 2010/05/20 | 482 | 486 | 466 | 475 | 45,000 |
| 2010/05/19 | 466 | 485 | 451 | 482 | 68,000 |
| 2010/05/18 | 488 | 488 | 468 | 469 | 55,000 |
| 2010/05/17 | 490 | 490 | 477 | 482 | 45,000 |
| 2010/05/14 | 489 | 493 | 483 | 493 | 52,000 |
| 2010/05/13 | 493 | 493 | 489 | 489 | 27,000 |
| 2010/05/12 | 496 | 497 | 487 | 488 | 88,000 |
| 2010/05/11 | 479 | 498 | 472 | 488 | 207,000 |
| 2010/05/10 | 454 | 462 | 454 | 456 | 45,000 |
| 2010/05/07 | 448 | 468 | 448 | 462 | 46,000 |
| 2010/05/06 | 475 | 479 | 472 | 472 | 71,000 |
| 2010/04/30 | 480 | 480 | 477 | 479 | 52,000 |
| 2010/04/28 | 460 | 480 | 458 | 479 | 155,000 |
| 2010/04/27 | 457 | 459 | 455 | 457 | 35,000 |
| 2010/04/26 | 464 | 464 | 455 | 460 | 37,000 |
| 2010/04/23 | 458 | 458 | 454 | 456 | 16,000 |
| 2010/04/22 | 458 | 460 | 448 | 458 | 29,000 |
| 2010/04/21 | 452 | 464 | 452 | 458 | 27,000 |
| 2010/04/20 | 452 | 452 | 452 | 452 | 11,000 |
| 2010/04/19 | 454 | 454 | 446 | 446 | 45,000 |
| 2010/04/16 | 460 | 460 | 457 | 459 | 20,000 |
| 2010/04/15 | 462 | 462 | 460 | 460 | 17,000 |
| 2010/04/14 | 464 | 464 | 460 | 460 | 13,000 |
| 2010/04/13 | 466 | 466 | 460 | 460 | 16,000 |
| 2010/04/12 | 462 | 465 | 458 | 462 | 37,000 |
| 2010/04/09 | 456 | 464 | 455 | 462 | 40,000 |
| 2010/04/08 | 465 | 465 | 455 | 459 | 29,000 |
| 2010/04/07 | 463 | 469 | 463 | 466 | 29,000 |
| 2010/04/06 | 473 | 473 | 465 | 467 | 41,000 |
| 2010/04/05 | 475 | 477 | 471 | 477 | 59,000 |
| 2010/04/02 | 464 | 469 | 463 | 469 | 50,000 |
| 2010/04/01 | 460 | 462 | 460 | 462 | 35,000 |
| 2010/03/31 | 469 | 477 | 460 | 460 | 64,000 |
| 2010/03/30 | 473 | 479 | 467 | 476 | 82,000 |
| 2010/03/29 | 470 | 470 | 464 | 468 | 45,000 |
| 2010/03/26 | 460 | 475 | 459 | 473 | 91,000 |
| 2010/03/25 | 453 | 456 | 451 | 452 | 46,000 |
| 2010/03/24 | 461 | 461 | 453 | 456 | 56,000 |
| 2010/03/23 | 464 | 472 | 453 | 453 | 242,000 |
| 2010/03/19 | 418 | 442 | 418 | 428 | 62,000 |
| 2010/03/18 | 414 | 414 | 411 | 412 | 43,000 |
| 2010/03/17 | 401 | 409 | 400 | 409 | 47,000 |
| 2010/03/16 | 398 | 400 | 398 | 400 | 11,000 |
| 2010/03/15 | 400 | 400 | 397 | 399 | 14,000 |
| 2010/03/12 | 403 | 403 | 392 | 400 | 77,000 |
| 2010/03/11 | 407 | 407 | 402 | 406 | 37,000 |
| 2010/03/10 | 400 | 401 | 398 | 400 | 24,000 |
| 2010/03/09 | 396 | 402 | 396 | 397 | 25,000 |
| 2010/03/08 | 394 | 397 | 393 | 396 | 20,000 |
| 2010/03/05 | 385 | 392 | 385 | 391 | 12,000 |
| 2010/03/04 | 384 | 390 | 384 | 385 | 12,000 |
| 2010/03/03 | 393 | 394 | 382 | 384 | 71,000 |
| 2010/03/02 | 395 | 395 | 382 | 386 | 83,000 |
| 2010/03/01 | 395 | 397 | 392 | 392 | 26,000 |
| 2010/02/26 | 382 | 388 | 382 | 387 | 23,000 |
| 2010/02/25 | 393 | 393 | 385 | 386 | 25,000 |
| 2010/02/24 | 389 | 390 | 386 | 387 | 28,000 |
| 2010/02/23 | 405 | 405 | 394 | 397 | 15,000 |
| 2010/02/22 | 407 | 407 | 398 | 402 | 20,000 |
| 2010/02/19 | 403 | 408 | 399 | 399 | 10,000 |
| 2010/02/18 | 408 | 410 | 405 | 406 | 33,000 |
| 2010/02/17 | 394 | 400 | 391 | 400 | 18,000 |
| 2010/02/16 | 396 | 397 | 386 | 389 | 17,000 |
| 2010/02/15 | 396 | 396 | 396 | 396 | 4,000 |
| 2010/02/12 | 396 | 401 | 396 | 397 | 9,000 |
| 2010/02/10 | 395 | 400 | 395 | 396 | 16,000 |
| 2010/02/09 | 392 | 400 | 391 | 397 | 17,000 |
| 2010/02/08 | 406 | 407 | 399 | 400 | 20,000 |
| 2010/02/05 | 403 | 408 | 403 | 406 | 17,000 |
| 2010/02/04 | 409 | 410 | 398 | 403 | 38,000 |
| 2010/02/03 | 410 | 410 | 408 | 409 | 21,000 |
| 2010/02/02 | 400 | 407 | 400 | 402 | 12,000 |
| 2010/02/01 | 406 | 406 | 400 | 400 | 24,000 |
| 2010/01/29 | 400 | 410 | 398 | 398 | 28,000 |
| 2010/01/28 | 404 | 410 | 400 | 402 | 19,000 |
| 2010/01/27 | 400 | 406 | 400 | 401 | 14,000 |
| 2010/01/26 | 420 | 420 | 406 | 408 | 25,000 |
| 2010/01/25 | 422 | 427 | 418 | 420 | 26,000 |
| 2010/01/22 | 429 | 429 | 421 | 424 | 21,000 |
| 2010/01/21 | 430 | 433 | 428 | 429 | 23,000 |
| 2010/01/20 | 446 | 448 | 432 | 433 | 40,000 |
| 2010/01/19 | 435 | 439 | 435 | 438 | 11,000 |
| 2010/01/18 | 431 | 433 | 430 | 433 | 63,000 |
| 2010/01/15 | 430 | 430 | 423 | 423 | 26,000 |
| 2010/01/14 | 426 | 427 | 424 | 425 | 22,000 |
| 2010/01/13 | 433 | 433 | 423 | 426 | 19,000 |
| 2010/01/12 | 418 | 434 | 417 | 432 | 28,000 |
| 2010/01/08 | 436 | 436 | 423 | 426 | 37,000 |
| 2010/01/07 | 443 | 443 | 435 | 436 | 17,000 |
| 2010/01/06 | 442 | 442 | 439 | 439 | 9,000 |
| 2010/01/05 | 436 | 440 | 436 | 436 | 26,000 |
| 2010/01/04 | 444 | 444 | 435 | 436 | 32,000 |