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 |
---|---|---|---|---|---|
2011/12/30 | 431 | 436 | 430 | 436 | 56,000 |
2011/12/29 | 419 | 427 | 419 | 427 | 20,000 |
2011/12/28 | 415 | 419 | 415 | 417 | 9,000 |
2011/12/27 | 410 | 414 | 410 | 413 | 10,000 |
2011/12/26 | 416 | 416 | 408 | 410 | 9,000 |
2011/12/22 | 410 | 414 | 406 | 411 | 29,000 |
2011/12/21 | 415 | 415 | 411 | 411 | 4,000 |
2011/12/20 | 413 | 416 | 399 | 415 | 44,000 |
2011/12/19 | 409 | 409 | 404 | 405 | 27,000 |
2011/12/16 | 422 | 422 | 410 | 411 | 26,000 |
2011/12/15 | 422 | 423 | 419 | 419 | 11,000 |
2011/12/14 | 421 | 425 | 421 | 422 | 8,000 |
2011/12/13 | 428 | 428 | 422 | 427 | 9,000 |
2011/12/12 | 428 | 429 | 421 | 428 | 4,000 |
2011/12/09 | 423 | 430 | 419 | 428 | 46,000 |
2011/12/08 | 431 | 432 | 431 | 431 | 4,000 |
2011/12/07 | 434 | 438 | 432 | 433 | 15,000 |
2011/12/06 | 445 | 445 | 438 | 438 | 14,000 |
2011/12/05 | 447 | 447 | 440 | 446 | 25,000 |
2011/12/02 | 440 | 440 | 437 | 439 | 10,000 |
2011/12/01 | 441 | 441 | 431 | 437 | 56,000 |
2011/11/30 | 425 | 428 | 423 | 425 | 33,000 |
2011/11/29 | 418 | 426 | 418 | 426 | 19,000 |
2011/11/28 | 411 | 419 | 411 | 418 | 13,000 |
2011/11/25 | 403 | 415 | 398 | 415 | 14,000 |
2011/11/24 | 396 | 398 | 395 | 398 | 24,000 |
2011/11/22 | 391 | 395 | 391 | 394 | 16,000 |
2011/11/21 | 400 | 400 | 391 | 395 | 18,000 |
2011/11/18 | 397 | 403 | 397 | 400 | 24,000 |
2011/11/17 | 401 | 405 | 400 | 405 | 21,000 |
2011/11/16 | 407 | 407 | 402 | 405 | 9,000 |
2011/11/15 | 405 | 407 | 405 | 407 | 11,000 |
2011/11/14 | 407 | 407 | 405 | 405 | 10,000 |
2011/11/11 | 411 | 411 | 411 | 411 | 1,000 |
2011/11/10 | 410 | 411 | 407 | 411 | 9,000 |
2011/11/09 | 413 | 415 | 411 | 415 | 11,000 |
2011/11/08 | 413 | 416 | 413 | 414 | 8,000 |
2011/11/07 | 425 | 425 | 415 | 419 | 108,000 |
2011/11/04 | 435 | 435 | 424 | 424 | 22,000 |
2011/11/02 | 417 | 435 | 412 | 431 | 30,000 |
2011/11/01 | 423 | 425 | 423 | 424 | 9,000 |
2011/10/31 | 446 | 450 | 423 | 423 | 49,000 |
2011/10/28 | 430 | 435 | 424 | 430 | 35,000 |
2011/10/27 | 416 | 423 | 408 | 423 | 31,000 |
2011/10/26 | 409 | 413 | 407 | 413 | 14,000 |
2011/10/25 | 423 | 423 | 406 | 408 | 26,000 |
2011/10/24 | 413 | 419 | 413 | 419 | 19,000 |
2011/10/21 | 418 | 418 | 413 | 413 | 16,000 |
2011/10/20 | 429 | 429 | 420 | 421 | 10,000 |
2011/10/19 | 424 | 429 | 417 | 429 | 22,000 |
2011/10/18 | 425 | 425 | 417 | 417 | 29,000 |
2011/10/17 | 432 | 433 | 424 | 426 | 28,000 |
2011/10/14 | 427 | 434 | 427 | 431 | 16,000 |
2011/10/13 | 431 | 435 | 429 | 431 | 13,000 |
2011/10/12 | 427 | 433 | 427 | 433 | 14,000 |
2011/10/11 | 431 | 435 | 431 | 435 | 18,000 |
2011/10/07 | 430 | 430 | 427 | 428 | 9,000 |
2011/10/06 | 433 | 433 | 420 | 429 | 24,000 |
2011/10/05 | 430 | 430 | 417 | 424 | 22,000 |
2011/10/04 | 441 | 442 | 427 | 429 | 9,000 |
2011/10/03 | 463 | 463 | 441 | 441 | 23,000 |
2011/09/30 | 464 | 464 | 459 | 462 | 28,000 |
2011/09/29 | 438 | 458 | 437 | 458 | 35,000 |
2011/09/28 | 429 | 438 | 428 | 438 | 29,000 |
2011/09/27 | 420 | 433 | 418 | 433 | 31,000 |
2011/09/26 | 443 | 443 | 417 | 419 | 31,000 |
2011/09/22 | 457 | 457 | 436 | 437 | 14,000 |
2011/09/21 | 463 | 463 | 458 | 458 | 13,000 |
2011/09/20 | 470 | 470 | 462 | 462 | 30,000 |
2011/09/16 | 438 | 470 | 436 | 470 | 41,000 |
2011/09/15 | 437 | 437 | 431 | 434 | 42,000 |
2011/09/14 | 443 | 445 | 435 | 437 | 22,000 |
2011/09/13 | 437 | 446 | 437 | 443 | 14,000 |
2011/09/12 | 439 | 445 | 431 | 444 | 19,000 |
2011/09/09 | 443 | 449 | 443 | 447 | 50,000 |
2011/09/08 | 447 | 447 | 442 | 445 | 10,000 |
2011/09/07 | 450 | 450 | 440 | 446 | 12,000 |
2011/09/06 | 455 | 458 | 448 | 448 | 28,000 |
2011/09/05 | 463 | 463 | 448 | 448 | 31,000 |
2011/09/02 | 451 | 462 | 451 | 462 | 37,000 |
2011/09/01 | 452 | 457 | 452 | 454 | 20,000 |
2011/08/31 | 455 | 456 | 447 | 451 | 15,000 |
2011/08/30 | 452 | 455 | 452 | 454 | 28,000 |
2011/08/29 | 441 | 445 | 437 | 445 | 18,000 |
2011/08/26 | 439 | 440 | 437 | 440 | 13,000 |
2011/08/25 | 434 | 436 | 433 | 434 | 18,000 |
2011/08/24 | 434 | 440 | 425 | 426 | 11,000 |
2011/08/23 | 437 | 437 | 432 | 434 | 14,000 |
2011/08/22 | 435 | 435 | 431 | 431 | 20,000 |
2011/08/19 | 420 | 434 | 420 | 434 | 27,000 |
2011/08/18 | 433 | 435 | 431 | 431 | 29,000 |
2011/08/17 | 429 | 432 | 425 | 432 | 14,000 |
2011/08/16 | 431 | 431 | 423 | 426 | 10,000 |
2011/08/15 | 429 | 429 | 424 | 425 | 11,000 |
2011/08/12 | 426 | 430 | 422 | 422 | 15,000 |
2011/08/11 | 419 | 422 | 413 | 418 | 22,000 |
2011/08/10 | 424 | 436 | 422 | 424 | 39,000 |
2011/08/09 | 418 | 419 | 410 | 419 | 41,000 |
2011/08/08 | 419 | 427 | 417 | 421 | 22,000 |
2011/08/05 | 425 | 425 | 417 | 422 | 23,000 |
2011/08/04 | 441 | 442 | 439 | 439 | 13,000 |
2011/08/03 | 450 | 450 | 439 | 441 | 44,000 |
2011/08/02 | 461 | 461 | 451 | 453 | 22,000 |
2011/08/01 | 466 | 468 | 460 | 461 | 17,000 |
2011/07/29 | 454 | 460 | 454 | 458 | 14,000 |
2011/07/28 | 470 | 470 | 457 | 459 | 43,000 |
2011/07/27 | 479 | 484 | 474 | 475 | 15,000 |
2011/07/26 | 477 | 479 | 477 | 479 | 7,000 |
2011/07/25 | 484 | 484 | 476 | 477 | 12,000 |
2011/07/22 | 480 | 484 | 480 | 482 | 8,000 |
2011/07/21 | 484 | 484 | 475 | 480 | 9,000 |
2011/07/20 | 481 | 485 | 481 | 484 | 13,000 |
2011/07/19 | 486 | 488 | 475 | 480 | 30,000 |
2011/07/15 | 487 | 494 | 486 | 489 | 21,000 |
2011/07/14 | 490 | 491 | 484 | 489 | 19,000 |
2011/07/13 | 501 | 501 | 492 | 496 | 12,000 |
2011/07/12 | 495 | 499 | 495 | 499 | 9,000 |
2011/07/11 | 497 | 500 | 495 | 500 | 11,000 |
2011/07/08 | 499 | 501 | 495 | 497 | 8,000 |
2011/07/07 | 502 | 503 | 496 | 497 | 16,000 |
2011/07/06 | 507 | 507 | 493 | 501 | 45,000 |
2011/07/05 | 517 | 517 | 510 | 511 | 21,000 |
2011/07/04 | 518 | 518 | 514 | 515 | 23,000 |
2011/07/01 | 513 | 513 | 505 | 512 | 18,000 |
2011/06/30 | 513 | 514 | 507 | 513 | 92,000 |
2011/06/29 | 493 | 508 | 492 | 507 | 46,000 |
2011/06/28 | 479 | 488 | 479 | 487 | 20,000 |
2011/06/27 | 482 | 483 | 477 | 477 | 14,000 |
2011/06/24 | 473 | 482 | 473 | 482 | 10,000 |
2011/06/23 | 480 | 483 | 474 | 477 | 12,000 |
2011/06/22 | 474 | 481 | 474 | 481 | 20,000 |
2011/06/21 | 476 | 477 | 473 | 474 | 8,000 |
2011/06/20 | 475 | 479 | 467 | 474 | 39,000 |
2011/06/17 | 467 | 469 | 466 | 467 | 26,000 |
2011/06/16 | 463 | 469 | 463 | 467 | 5,000 |
2011/06/15 | 473 | 474 | 462 | 466 | 16,000 |
2011/06/14 | 474 | 474 | 469 | 470 | 21,000 |
2011/06/13 | 473 | 474 | 473 | 474 | 11,000 |
2011/06/10 | 467 | 475 | 465 | 472 | 69,000 |
2011/06/09 | 469 | 469 | 465 | 466 | 21,000 |
2011/06/08 | 463 | 468 | 463 | 468 | 13,000 |
2011/06/07 | 462 | 465 | 462 | 464 | 23,000 |
2011/06/06 | 464 | 469 | 463 | 464 | 30,000 |
2011/06/03 | 470 | 473 | 464 | 464 | 30,000 |
2011/06/02 | 464 | 467 | 464 | 466 | 14,000 |
2011/06/01 | 473 | 476 | 473 | 475 | 14,000 |
2011/05/31 | 463 | 477 | 463 | 475 | 14,000 |
2011/05/30 | 473 | 473 | 464 | 469 | 19,000 |
2011/05/27 | 471 | 477 | 471 | 472 | 20,000 |
2011/05/26 | 472 | 479 | 472 | 476 | 11,000 |
2011/05/25 | 465 | 474 | 465 | 471 | 32,000 |
2011/05/24 | 460 | 465 | 460 | 464 | 19,000 |
2011/05/23 | 467 | 467 | 456 | 463 | 36,000 |
2011/05/20 | 470 | 470 | 466 | 467 | 23,000 |
2011/05/19 | 460 | 466 | 460 | 462 | 19,000 |
2011/05/18 | 459 | 462 | 455 | 462 | 24,000 |
2011/05/17 | 460 | 460 | 448 | 456 | 37,000 |
2011/05/16 | 459 | 462 | 458 | 460 | 27,000 |
2011/05/13 | 490 | 490 | 466 | 468 | 80,000 |
2011/05/12 | 500 | 505 | 492 | 492 | 40,000 |
2011/05/11 | 512 | 512 | 503 | 505 | 45,000 |
2011/05/10 | 510 | 517 | 510 | 516 | 17,000 |
2011/05/09 | 515 | 515 | 511 | 513 | 20,000 |
2011/05/06 | 514 | 526 | 512 | 525 | 78,000 |
2011/05/02 | 516 | 516 | 511 | 515 | 24,000 |
2011/04/28 | 505 | 510 | 505 | 507 | 10,000 |
2011/04/27 | 512 | 512 | 505 | 505 | 18,000 |
2011/04/26 | 508 | 514 | 508 | 508 | 7,000 |
2011/04/25 | 511 | 514 | 511 | 512 | 20,000 |
2011/04/22 | 510 | 510 | 509 | 509 | 5,000 |
2011/04/21 | 507 | 508 | 505 | 507 | 19,000 |
2011/04/20 | 512 | 513 | 509 | 510 | 14,000 |
2011/04/19 | 513 | 513 | 504 | 506 | 28,000 |
2011/04/18 | 513 | 524 | 513 | 520 | 23,000 |
2011/04/15 | 515 | 515 | 513 | 513 | 15,000 |
2011/04/14 | 512 | 515 | 507 | 511 | 18,000 |
2011/04/13 | 502 | 515 | 502 | 512 | 25,000 |
2011/04/12 | 515 | 520 | 510 | 511 | 39,000 |
2011/04/11 | 511 | 523 | 511 | 519 | 17,000 |
2011/04/08 | 508 | 514 | 506 | 509 | 24,000 |
2011/04/07 | 520 | 521 | 510 | 511 | 18,000 |
2011/04/06 | 514 | 519 | 512 | 518 | 26,000 |
2011/04/05 | 540 | 540 | 515 | 519 | 41,000 |
2011/04/04 | 540 | 545 | 539 | 542 | 53,000 |
2011/04/01 | 539 | 545 | 529 | 539 | 53,000 |
2011/03/31 | 550 | 551 | 541 | 544 | 72,000 |
2011/03/30 | 520 | 546 | 518 | 543 | 87,000 |
2011/03/29 | 507 | 518 | 501 | 512 | 39,000 |
2011/03/28 | 507 | 512 | 500 | 504 | 55,000 |
2011/03/25 | 527 | 527 | 502 | 503 | 109,000 |
2011/03/24 | 520 | 528 | 518 | 526 | 45,000 |
2011/03/23 | 530 | 530 | 521 | 525 | 46,000 |
2011/03/22 | 543 | 543 | 519 | 527 | 121,000 |
2011/03/18 | 490 | 505 | 478 | 503 | 144,000 |
2011/03/17 | 439 | 448 | 425 | 442 | 79,000 |
2011/03/16 | 421 | 447 | 415 | 447 | 94,000 |
2011/03/15 | 470 | 470 | 397 | 411 | 113,000 |
2011/03/14 | 477 | 497 | 477 | 477 | 79,000 |
2011/03/11 | 513 | 513 | 501 | 503 | 112,000 |
2011/03/10 | 511 | 511 | 504 | 504 | 42,000 |
2011/03/09 | 514 | 518 | 506 | 509 | 32,000 |
2011/03/08 | 507 | 513 | 507 | 511 | 24,000 |
2011/03/07 | 520 | 522 | 507 | 509 | 44,000 |
2011/03/04 | 530 | 530 | 514 | 520 | 39,000 |
2011/03/03 | 531 | 531 | 520 | 525 | 30,000 |
2011/03/02 | 537 | 537 | 522 | 524 | 76,000 |
2011/03/01 | 540 | 540 | 533 | 537 | 78,000 |
2011/02/28 | 505 | 522 | 503 | 520 | 42,000 |
2011/02/25 | 489 | 502 | 489 | 497 | 67,000 |
2011/02/24 | 511 | 519 | 493 | 495 | 91,000 |
2011/02/23 | 514 | 524 | 514 | 516 | 55,000 |
2011/02/22 | 538 | 538 | 524 | 524 | 50,000 |
2011/02/21 | 541 | 541 | 536 | 537 | 43,000 |
2011/02/18 | 538 | 541 | 538 | 540 | 74,000 |
2011/02/17 | 546 | 546 | 537 | 538 | 57,000 |
2011/02/16 | 548 | 549 | 538 | 539 | 75,000 |
2011/02/15 | 547 | 551 | 547 | 548 | 64,000 |
2011/02/14 | 547 | 560 | 547 | 551 | 167,000 |
2011/02/10 | 544 | 551 | 544 | 547 | 80,000 |
2011/02/09 | 553 | 560 | 547 | 551 | 96,000 |
2011/02/08 | 586 | 589 | 551 | 553 | 194,000 |
2011/02/07 | 544 | 566 | 544 | 566 | 187,000 |
2011/02/04 | 530 | 540 | 530 | 537 | 135,000 |
2011/02/03 | 532 | 536 | 526 | 530 | 130,000 |
2011/02/02 | 522 | 532 | 522 | 531 | 46,000 |
2011/02/01 | 520 | 522 | 515 | 515 | 25,000 |
2011/01/31 | 521 | 521 | 518 | 520 | 50,000 |
2011/01/28 | 518 | 522 | 517 | 520 | 42,000 |
2011/01/27 | 517 | 518 | 511 | 517 | 45,000 |
2011/01/26 | 516 | 517 | 512 | 513 | 31,000 |
2011/01/25 | 509 | 515 | 507 | 515 | 36,000 |
2011/01/24 | 508 | 508 | 498 | 504 | 21,000 |
2011/01/21 | 508 | 508 | 500 | 501 | 32,000 |
2011/01/20 | 508 | 508 | 506 | 507 | 10,000 |
2011/01/19 | 508 | 509 | 504 | 508 | 28,000 |
2011/01/18 | 508 | 513 | 507 | 510 | 41,000 |
2011/01/17 | 515 | 515 | 512 | 514 | 10,000 |
2011/01/14 | 513 | 514 | 510 | 513 | 44,000 |
2011/01/13 | 510 | 512 | 509 | 512 | 15,000 |
2011/01/12 | 519 | 519 | 510 | 510 | 50,000 |
2011/01/11 | 502 | 514 | 501 | 514 | 60,000 |
2011/01/07 | 511 | 511 | 502 | 506 | 45,000 |
2011/01/06 | 506 | 511 | 505 | 510 | 30,000 |
2011/01/05 | 506 | 511 | 500 | 506 | 63,000 |
2011/01/04 | 516 | 517 | 501 | 513 | 106,000 |