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 |
---|---|---|---|---|---|
2012/12/28 | 710 | 725 | 706 | 721 | 73,000 |
2012/12/27 | 715 | 717 | 699 | 717 | 137,000 |
2012/12/26 | 737 | 743 | 718 | 719 | 76,000 |
2012/12/25 | 763 | 763 | 740 | 744 | 77,000 |
2012/12/21 | 738 | 748 | 731 | 748 | 73,000 |
2012/12/20 | 726 | 732 | 724 | 730 | 75,000 |
2012/12/19 | 748 | 750 | 731 | 738 | 68,000 |
2012/12/18 | 756 | 756 | 743 | 751 | 34,000 |
2012/12/17 | 774 | 774 | 752 | 756 | 51,000 |
2012/12/14 | 774 | 774 | 769 | 774 | 75,000 |
2012/12/13 | 766 | 776 | 765 | 770 | 39,000 |
2012/12/12 | 776 | 777 | 763 | 770 | 37,000 |
2012/12/11 | 770 | 772 | 760 | 772 | 35,000 |
2012/12/10 | 770 | 770 | 751 | 758 | 50,000 |
2012/12/07 | 789 | 789 | 770 | 770 | 43,000 |
2012/12/06 | 780 | 788 | 776 | 787 | 72,000 |
2012/12/05 | 778 | 780 | 763 | 780 | 95,000 |
2012/12/04 | 754 | 770 | 753 | 768 | 48,000 |
2012/12/03 | 782 | 782 | 750 | 752 | 102,000 |
2012/11/30 | 782 | 787 | 774 | 787 | 115,000 |
2012/11/29 | 784 | 796 | 770 | 772 | 137,000 |
2012/11/28 | 782 | 782 | 771 | 782 | 150,000 |
2012/11/27 | 754 | 782 | 754 | 779 | 115,000 |
2012/11/26 | 764 | 775 | 754 | 754 | 103,000 |
2012/11/22 | 740 | 754 | 739 | 753 | 108,000 |
2012/11/21 | 740 | 747 | 734 | 734 | 112,000 |
2012/11/20 | 728 | 738 | 720 | 737 | 148,000 |
2012/11/19 | 711 | 733 | 709 | 723 | 107,000 |
2012/11/16 | 706 | 715 | 706 | 710 | 76,000 |
2012/11/15 | 685 | 706 | 685 | 706 | 130,000 |
2012/11/14 | 680 | 690 | 676 | 685 | 100,000 |
2012/11/13 | 698 | 699 | 685 | 688 | 36,000 |
2012/11/12 | 673 | 698 | 673 | 689 | 35,000 |
2012/11/09 | 664 | 682 | 655 | 679 | 51,000 |
2012/11/08 | 669 | 675 | 660 | 662 | 39,000 |
2012/11/07 | 685 | 687 | 682 | 682 | 41,000 |
2012/11/06 | 700 | 700 | 689 | 689 | 23,000 |
2012/11/05 | 705 | 705 | 693 | 700 | 50,000 |
2012/11/02 | 700 | 712 | 700 | 703 | 126,000 |
2012/11/01 | 677 | 696 | 677 | 695 | 93,000 |
2012/10/31 | 656 | 675 | 654 | 671 | 115,000 |
2012/10/30 | 649 | 680 | 647 | 676 | 182,000 |
2012/10/29 | 649 | 654 | 633 | 648 | 68,000 |
2012/10/26 | 648 | 649 | 645 | 649 | 40,000 |
2012/10/25 | 644 | 648 | 641 | 648 | 46,000 |
2012/10/24 | 640 | 647 | 633 | 647 | 49,000 |
2012/10/23 | 649 | 649 | 636 | 640 | 44,000 |
2012/10/22 | 645 | 646 | 639 | 646 | 26,000 |
2012/10/19 | 649 | 649 | 641 | 649 | 29,000 |
2012/10/18 | 639 | 652 | 639 | 647 | 65,000 |
2012/10/17 | 630 | 639 | 630 | 639 | 39,000 |
2012/10/16 | 636 | 640 | 633 | 636 | 33,000 |
2012/10/15 | 634 | 642 | 634 | 642 | 27,000 |
2012/10/12 | 633 | 636 | 631 | 635 | 41,000 |
2012/10/11 | 623 | 637 | 623 | 633 | 55,000 |
2012/10/10 | 631 | 640 | 614 | 624 | 78,000 |
2012/10/09 | 640 | 642 | 636 | 641 | 72,000 |
2012/10/05 | 641 | 646 | 637 | 642 | 62,000 |
2012/10/04 | 628 | 647 | 626 | 647 | 112,000 |
2012/10/03 | 600 | 640 | 598 | 627 | 140,000 |
2012/10/02 | 595 | 599 | 592 | 599 | 26,000 |
2012/10/01 | 600 | 600 | 590 | 595 | 62,000 |
2012/09/28 | 598 | 598 | 594 | 595 | 12,000 |
2012/09/27 | 594 | 597 | 587 | 597 | 34,000 |
2012/09/26 | 593 | 600 | 588 | 592 | 42,000 |
2012/09/25 | 583 | 600 | 582 | 600 | 30,000 |
2012/09/24 | 573 | 583 | 573 | 579 | 22,000 |
2012/09/21 | 563 | 568 | 550 | 564 | 21,000 |
2012/09/20 | 575 | 575 | 561 | 561 | 23,000 |
2012/09/19 | 575 | 580 | 570 | 575 | 33,000 |
2012/09/18 | 573 | 579 | 573 | 579 | 19,000 |
2012/09/14 | 576 | 578 | 573 | 577 | 43,000 |
2012/09/13 | 576 | 576 | 571 | 572 | 8,000 |
2012/09/12 | 574 | 578 | 572 | 575 | 17,000 |
2012/09/11 | 563 | 565 | 563 | 565 | 8,000 |
2012/09/10 | 579 | 579 | 564 | 570 | 16,000 |
2012/09/07 | 570 | 581 | 567 | 577 | 20,000 |
2012/09/06 | 574 | 574 | 564 | 565 | 5,000 |
2012/09/05 | 572 | 572 | 572 | 572 | 3,000 |
2012/09/04 | 578 | 578 | 561 | 572 | 19,000 |
2012/09/03 | 592 | 592 | 582 | 582 | 16,000 |
2012/08/31 | 580 | 588 | 580 | 588 | 8,000 |
2012/08/30 | 586 | 586 | 579 | 579 | 13,000 |
2012/08/29 | 585 | 592 | 584 | 592 | 12,000 |
2012/08/28 | 593 | 595 | 584 | 584 | 33,000 |
2012/08/27 | 590 | 597 | 590 | 590 | 34,000 |
2012/08/24 | 604 | 604 | 592 | 600 | 26,000 |
2012/08/23 | 600 | 603 | 593 | 603 | 51,000 |
2012/08/22 | 597 | 597 | 574 | 591 | 20,000 |
2012/08/21 | 595 | 598 | 585 | 598 | 23,000 |
2012/08/20 | 610 | 610 | 594 | 594 | 33,000 |
2012/08/17 | 600 | 607 | 598 | 607 | 53,000 |
2012/08/16 | 600 | 600 | 593 | 600 | 48,000 |
2012/08/15 | 604 | 608 | 598 | 602 | 38,000 |
2012/08/14 | 579 | 600 | 579 | 600 | 28,000 |
2012/08/13 | 578 | 580 | 577 | 578 | 10,000 |
2012/08/10 | 573 | 579 | 567 | 579 | 31,000 |
2012/08/09 | 573 | 573 | 565 | 573 | 28,000 |
2012/08/08 | 568 | 570 | 563 | 567 | 30,000 |
2012/08/07 | 563 | 571 | 562 | 570 | 23,000 |
2012/08/06 | 569 | 569 | 554 | 560 | 28,000 |
2012/08/03 | 566 | 568 | 561 | 562 | 23,000 |
2012/08/02 | 562 | 572 | 562 | 568 | 16,000 |
2012/08/01 | 566 | 568 | 564 | 564 | 10,000 |
2012/07/31 | 578 | 585 | 576 | 576 | 20,000 |
2012/07/30 | 574 | 578 | 573 | 578 | 16,000 |
2012/07/27 | 565 | 571 | 564 | 570 | 8,000 |
2012/07/26 | 571 | 571 | 558 | 565 | 19,000 |
2012/07/25 | 568 | 570 | 564 | 565 | 25,000 |
2012/07/24 | 569 | 570 | 561 | 568 | 16,000 |
2012/07/23 | 576 | 576 | 570 | 570 | 22,000 |
2012/07/20 | 574 | 576 | 568 | 569 | 19,000 |
2012/07/19 | 580 | 580 | 573 | 579 | 20,000 |
2012/07/18 | 580 | 584 | 570 | 572 | 49,000 |
2012/07/17 | 580 | 594 | 575 | 584 | 26,000 |
2012/07/13 | 561 | 581 | 561 | 573 | 22,000 |
2012/07/12 | 591 | 591 | 567 | 567 | 41,000 |
2012/07/11 | 590 | 590 | 582 | 583 | 41,000 |
2012/07/10 | 605 | 605 | 594 | 596 | 38,000 |
2012/07/09 | 608 | 609 | 601 | 605 | 42,000 |
2012/07/06 | 595 | 610 | 592 | 603 | 108,000 |
2012/07/05 | 584 | 641 | 582 | 585 | 254,000 |
2012/07/04 | 551 | 567 | 551 | 564 | 68,000 |
2012/07/03 | 550 | 550 | 547 | 548 | 23,000 |
2012/07/02 | 554 | 555 | 547 | 550 | 84,000 |
2012/06/29 | 544 | 549 | 542 | 547 | 45,000 |
2012/06/28 | 545 | 553 | 545 | 553 | 54,000 |
2012/06/27 | 529 | 545 | 528 | 544 | 54,000 |
2012/06/26 | 526 | 531 | 526 | 528 | 21,000 |
2012/06/25 | 533 | 533 | 529 | 529 | 22,000 |
2012/06/22 | 521 | 530 | 521 | 528 | 19,000 |
2012/06/21 | 528 | 532 | 526 | 530 | 11,000 |
2012/06/20 | 529 | 533 | 520 | 528 | 50,000 |
2012/06/19 | 535 | 538 | 526 | 529 | 15,000 |
2012/06/18 | 538 | 540 | 538 | 540 | 22,000 |
2012/06/15 | 545 | 545 | 538 | 538 | 19,000 |
2012/06/14 | 544 | 549 | 542 | 545 | 13,000 |
2012/06/13 | 529 | 552 | 524 | 544 | 113,000 |
2012/06/12 | 520 | 530 | 504 | 530 | 83,000 |
2012/06/11 | 520 | 523 | 520 | 520 | 9,000 |
2012/06/08 | 524 | 524 | 511 | 518 | 40,000 |
2012/06/07 | 529 | 530 | 522 | 530 | 22,000 |
2012/06/06 | 522 | 527 | 516 | 523 | 17,000 |
2012/06/05 | 518 | 522 | 510 | 522 | 18,000 |
2012/06/04 | 525 | 525 | 517 | 517 | 37,000 |
2012/06/01 | 519 | 524 | 519 | 524 | 22,000 |
2012/05/31 | 523 | 533 | 523 | 526 | 33,000 |
2012/05/30 | 534 | 534 | 526 | 530 | 24,000 |
2012/05/29 | 533 | 534 | 526 | 534 | 27,000 |
2012/05/28 | 530 | 533 | 530 | 530 | 38,000 |
2012/05/25 | 535 | 535 | 526 | 531 | 24,000 |
2012/05/24 | 531 | 535 | 528 | 535 | 39,000 |
2012/05/23 | 520 | 532 | 520 | 532 | 34,000 |
2012/05/22 | 521 | 522 | 520 | 520 | 14,000 |
2012/05/21 | 525 | 527 | 519 | 521 | 24,000 |
2012/05/18 | 522 | 525 | 507 | 525 | 43,000 |
2012/05/17 | 515 | 529 | 515 | 526 | 38,000 |
2012/05/16 | 518 | 518 | 502 | 515 | 50,000 |
2012/05/15 | 528 | 534 | 518 | 523 | 29,000 |
2012/05/14 | 535 | 535 | 524 | 528 | 6,000 |
2012/05/11 | 536 | 545 | 534 | 545 | 42,000 |
2012/05/10 | 537 | 543 | 531 | 540 | 26,000 |
2012/05/09 | 541 | 542 | 536 | 537 | 30,000 |
2012/05/08 | 522 | 541 | 522 | 541 | 18,000 |
2012/05/07 | 528 | 532 | 522 | 531 | 27,000 |
2012/05/02 | 532 | 535 | 530 | 535 | 18,000 |
2012/05/01 | 532 | 532 | 529 | 530 | 24,000 |
2012/04/27 | 533 | 534 | 529 | 533 | 42,000 |
2012/04/26 | 538 | 540 | 527 | 536 | 32,000 |
2012/04/25 | 537 | 542 | 536 | 541 | 32,000 |
2012/04/24 | 536 | 538 | 534 | 537 | 23,000 |
2012/04/23 | 537 | 540 | 534 | 538 | 31,000 |
2012/04/20 | 538 | 544 | 532 | 540 | 43,000 |
2012/04/19 | 534 | 540 | 528 | 534 | 29,000 |
2012/04/18 | 540 | 545 | 540 | 544 | 36,000 |
2012/04/17 | 537 | 538 | 530 | 530 | 33,000 |
2012/04/16 | 530 | 543 | 530 | 537 | 43,000 |
2012/04/13 | 532 | 533 | 528 | 530 | 30,000 |
2012/04/12 | 526 | 536 | 526 | 531 | 21,000 |
2012/04/11 | 524 | 530 | 524 | 526 | 23,000 |
2012/04/10 | 531 | 533 | 530 | 530 | 18,000 |
2012/04/09 | 528 | 532 | 522 | 531 | 41,000 |
2012/04/06 | 521 | 527 | 521 | 527 | 23,000 |
2012/04/05 | 520 | 525 | 512 | 525 | 35,000 |
2012/04/04 | 538 | 539 | 520 | 520 | 25,000 |
2012/04/03 | 545 | 545 | 539 | 541 | 61,000 |
2012/04/02 | 539 | 544 | 529 | 544 | 78,000 |
2012/03/30 | 535 | 541 | 530 | 530 | 50,000 |
2012/03/29 | 533 | 535 | 527 | 529 | 40,000 |
2012/03/28 | 530 | 539 | 529 | 533 | 37,000 |
2012/03/27 | 536 | 543 | 536 | 541 | 44,000 |
2012/03/26 | 545 | 547 | 535 | 538 | 45,000 |
2012/03/23 | 532 | 544 | 526 | 538 | 43,000 |
2012/03/22 | 542 | 548 | 532 | 533 | 28,000 |
2012/03/21 | 548 | 553 | 542 | 542 | 76,000 |
2012/03/19 | 550 | 550 | 545 | 548 | 56,000 |
2012/03/16 | 539 | 549 | 539 | 547 | 55,000 |
2012/03/15 | 524 | 538 | 524 | 537 | 27,000 |
2012/03/14 | 521 | 532 | 521 | 524 | 54,000 |
2012/03/13 | 516 | 522 | 516 | 517 | 38,000 |
2012/03/12 | 521 | 521 | 517 | 517 | 34,000 |
2012/03/09 | 524 | 526 | 516 | 521 | 95,000 |
2012/03/08 | 534 | 536 | 526 | 526 | 42,000 |
2012/03/07 | 519 | 531 | 515 | 530 | 31,000 |
2012/03/06 | 524 | 524 | 516 | 520 | 35,000 |
2012/03/05 | 524 | 529 | 521 | 521 | 29,000 |
2012/03/02 | 523 | 527 | 520 | 524 | 47,000 |
2012/03/01 | 528 | 528 | 519 | 523 | 42,000 |
2012/02/29 | 527 | 532 | 522 | 522 | 54,000 |
2012/02/28 | 525 | 530 | 521 | 523 | 61,000 |
2012/02/27 | 534 | 534 | 515 | 528 | 56,000 |
2012/02/24 | 526 | 530 | 525 | 529 | 46,000 |
2012/02/23 | 523 | 530 | 522 | 522 | 56,000 |
2012/02/22 | 516 | 533 | 513 | 533 | 78,000 |
2012/02/21 | 520 | 520 | 512 | 515 | 35,000 |
2012/02/20 | 523 | 525 | 518 | 520 | 60,000 |
2012/02/17 | 518 | 523 | 516 | 521 | 35,000 |
2012/02/16 | 515 | 521 | 511 | 512 | 45,000 |
2012/02/15 | 525 | 526 | 519 | 519 | 52,000 |
2012/02/14 | 506 | 528 | 506 | 527 | 86,000 |
2012/02/13 | 495 | 511 | 495 | 509 | 75,000 |
2012/02/10 | 498 | 500 | 487 | 487 | 44,000 |
2012/02/09 | 499 | 502 | 498 | 498 | 52,000 |
2012/02/08 | 487 | 500 | 487 | 500 | 75,000 |
2012/02/07 | 490 | 491 | 485 | 486 | 20,000 |
2012/02/06 | 491 | 493 | 489 | 490 | 27,000 |
2012/02/03 | 481 | 496 | 479 | 490 | 86,000 |
2012/02/02 | 478 | 478 | 470 | 478 | 37,000 |
2012/02/01 | 474 | 490 | 470 | 470 | 33,000 |
2012/01/31 | 468 | 468 | 463 | 466 | 13,000 |
2012/01/30 | 464 | 468 | 464 | 465 | 26,000 |
2012/01/27 | 461 | 463 | 461 | 461 | 12,000 |
2012/01/26 | 464 | 464 | 461 | 461 | 14,000 |
2012/01/25 | 462 | 465 | 456 | 465 | 23,000 |
2012/01/24 | 467 | 467 | 457 | 457 | 13,000 |
2012/01/23 | 458 | 468 | 458 | 468 | 10,000 |
2012/01/20 | 465 | 465 | 462 | 463 | 17,000 |
2012/01/19 | 466 | 468 | 461 | 465 | 20,000 |
2012/01/18 | 463 | 465 | 461 | 461 | 38,000 |
2012/01/17 | 452 | 464 | 452 | 462 | 18,000 |
2012/01/16 | 447 | 448 | 444 | 448 | 9,000 |
2012/01/13 | 445 | 455 | 445 | 447 | 19,000 |
2012/01/12 | 446 | 451 | 443 | 445 | 14,000 |
2012/01/11 | 445 | 452 | 445 | 451 | 15,000 |
2012/01/10 | 444 | 448 | 443 | 445 | 24,000 |
2012/01/06 | 447 | 447 | 440 | 443 | 16,000 |
2012/01/05 | 453 | 453 | 444 | 444 | 14,000 |
2012/01/04 | 444 | 452 | 444 | 452 | 50,000 |