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 |
---|---|---|---|---|---|
2013/12/30 | 887 | 899 | 875 | 884 | 125,000 |
2013/12/27 | 837 | 862 | 837 | 862 | 69,000 |
2013/12/26 | 826 | 840 | 826 | 837 | 47,000 |
2013/12/25 | 815 | 828 | 810 | 811 | 113,000 |
2013/12/24 | 844 | 844 | 829 | 830 | 52,000 |
2013/12/20 | 844 | 849 | 843 | 844 | 56,000 |
2013/12/19 | 851 | 860 | 847 | 854 | 96,000 |
2013/12/18 | 836 | 850 | 836 | 844 | 84,000 |
2013/12/17 | 845 | 848 | 837 | 846 | 62,000 |
2013/12/16 | 861 | 861 | 851 | 854 | 26,000 |
2013/12/13 | 859 | 864 | 854 | 860 | 136,000 |
2013/12/12 | 863 | 872 | 860 | 863 | 43,000 |
2013/12/11 | 861 | 867 | 854 | 858 | 77,000 |
2013/12/10 | 857 | 864 | 830 | 863 | 81,000 |
2013/12/09 | 865 | 865 | 831 | 858 | 118,000 |
2013/12/06 | 872 | 875 | 853 | 865 | 59,000 |
2013/12/05 | 887 | 887 | 871 | 880 | 102,000 |
2013/12/04 | 877 | 877 | 864 | 872 | 40,000 |
2013/12/03 | 888 | 888 | 876 | 878 | 73,000 |
2013/12/02 | 873 | 883 | 865 | 883 | 77,000 |
2013/11/29 | 880 | 886 | 873 | 886 | 83,000 |
2013/11/28 | 877 | 879 | 869 | 879 | 54,000 |
2013/11/27 | 883 | 883 | 869 | 870 | 139,000 |
2013/11/26 | 875 | 900 | 869 | 898 | 322,000 |
2013/11/25 | 870 | 875 | 869 | 875 | 91,000 |
2013/11/22 | 870 | 870 | 864 | 869 | 42,000 |
2013/11/21 | 857 | 870 | 850 | 870 | 58,000 |
2013/11/20 | 850 | 851 | 850 | 851 | 13,000 |
2013/11/19 | 865 | 868 | 850 | 857 | 27,000 |
2013/11/18 | 871 | 871 | 864 | 865 | 56,000 |
2013/11/15 | 868 | 878 | 865 | 871 | 85,000 |
2013/11/14 | 855 | 868 | 855 | 866 | 46,000 |
2013/11/13 | 869 | 869 | 859 | 865 | 23,000 |
2013/11/12 | 861 | 870 | 860 | 869 | 50,000 |
2013/11/11 | 856 | 869 | 856 | 861 | 123,000 |
2013/11/08 | 862 | 895 | 855 | 857 | 238,000 |
2013/11/07 | 867 | 867 | 855 | 861 | 38,000 |
2013/11/06 | 861 | 865 | 860 | 863 | 47,000 |
2013/11/05 | 871 | 875 | 860 | 865 | 92,000 |
2013/11/01 | 863 | 867 | 852 | 864 | 105,000 |
2013/10/31 | 820 | 872 | 820 | 864 | 213,000 |
2013/10/30 | 801 | 818 | 801 | 813 | 46,000 |
2013/10/29 | 807 | 808 | 799 | 802 | 31,000 |
2013/10/28 | 793 | 806 | 792 | 802 | 34,000 |
2013/10/25 | 809 | 809 | 789 | 793 | 31,000 |
2013/10/24 | 806 | 810 | 791 | 809 | 39,000 |
2013/10/23 | 814 | 820 | 809 | 814 | 47,000 |
2013/10/22 | 807 | 814 | 807 | 811 | 39,000 |
2013/10/21 | 802 | 815 | 801 | 807 | 54,000 |
2013/10/18 | 801 | 805 | 801 | 802 | 17,000 |
2013/10/17 | 800 | 811 | 800 | 805 | 28,000 |
2013/10/16 | 788 | 802 | 787 | 799 | 41,000 |
2013/10/15 | 781 | 788 | 780 | 785 | 19,000 |
2013/10/11 | 777 | 782 | 776 | 779 | 35,000 |
2013/10/10 | 769 | 774 | 765 | 774 | 22,000 |
2013/10/09 | 753 | 768 | 753 | 768 | 27,000 |
2013/10/08 | 759 | 760 | 753 | 756 | 30,000 |
2013/10/07 | 757 | 762 | 755 | 759 | 35,000 |
2013/10/04 | 761 | 761 | 751 | 757 | 36,000 |
2013/10/03 | 751 | 758 | 751 | 757 | 32,000 |
2013/10/02 | 755 | 758 | 747 | 751 | 43,000 |
2013/10/01 | 755 | 757 | 742 | 753 | 32,000 |
2013/09/30 | 763 | 764 | 755 | 757 | 45,000 |
2013/09/27 | 765 | 774 | 764 | 764 | 63,000 |
2013/09/26 | 757 | 765 | 753 | 764 | 43,000 |
2013/09/25 | 760 | 762 | 757 | 757 | 67,000 |
2013/09/24 | 759 | 759 | 756 | 758 | 74,000 |
2013/09/20 | 747 | 759 | 745 | 758 | 45,000 |
2013/09/19 | 741 | 744 | 739 | 744 | 56,000 |
2013/09/18 | 738 | 748 | 733 | 741 | 73,000 |
2013/09/17 | 734 | 739 | 730 | 738 | 32,000 |
2013/09/13 | 746 | 746 | 722 | 743 | 95,000 |
2013/09/12 | 761 | 761 | 751 | 751 | 27,000 |
2013/09/11 | 765 | 765 | 755 | 761 | 18,000 |
2013/09/10 | 754 | 761 | 750 | 760 | 56,000 |
2013/09/09 | 754 | 754 | 743 | 754 | 19,000 |
2013/09/06 | 738 | 748 | 732 | 739 | 17,000 |
2013/09/05 | 738 | 742 | 736 | 738 | 47,000 |
2013/09/04 | 726 | 739 | 726 | 736 | 40,000 |
2013/09/03 | 721 | 734 | 713 | 734 | 62,000 |
2013/09/02 | 701 | 708 | 700 | 706 | 48,000 |
2013/08/30 | 719 | 719 | 703 | 703 | 52,000 |
2013/08/29 | 721 | 721 | 710 | 711 | 28,000 |
2013/08/28 | 712 | 714 | 706 | 710 | 35,000 |
2013/08/27 | 717 | 720 | 715 | 720 | 30,000 |
2013/08/26 | 718 | 727 | 716 | 717 | 30,000 |
2013/08/23 | 722 | 722 | 710 | 720 | 59,000 |
2013/08/22 | 725 | 725 | 708 | 710 | 42,000 |
2013/08/21 | 725 | 725 | 714 | 721 | 61,000 |
2013/08/20 | 734 | 735 | 725 | 725 | 54,000 |
2013/08/19 | 731 | 736 | 731 | 735 | 7,000 |
2013/08/16 | 731 | 737 | 730 | 730 | 34,000 |
2013/08/15 | 735 | 735 | 729 | 733 | 34,000 |
2013/08/14 | 732 | 732 | 723 | 731 | 46,000 |
2013/08/13 | 713 | 721 | 708 | 721 | 79,000 |
2013/08/12 | 738 | 738 | 712 | 713 | 92,000 |
2013/08/09 | 750 | 758 | 742 | 753 | 40,000 |
2013/08/08 | 785 | 785 | 763 | 763 | 111,000 |
2013/08/07 | 795 | 802 | 791 | 794 | 44,000 |
2013/08/06 | 796 | 798 | 782 | 794 | 27,000 |
2013/08/05 | 798 | 800 | 794 | 795 | 31,000 |
2013/08/02 | 795 | 797 | 786 | 795 | 55,000 |
2013/08/01 | 808 | 823 | 784 | 795 | 76,000 |
2013/07/31 | 839 | 839 | 827 | 835 | 44,000 |
2013/07/30 | 829 | 830 | 824 | 824 | 25,000 |
2013/07/29 | 846 | 846 | 813 | 816 | 22,000 |
2013/07/26 | 848 | 852 | 843 | 847 | 29,000 |
2013/07/25 | 856 | 865 | 830 | 848 | 49,000 |
2013/07/24 | 867 | 872 | 846 | 866 | 30,000 |
2013/07/23 | 864 | 872 | 864 | 871 | 36,000 |
2013/07/22 | 871 | 879 | 849 | 855 | 43,000 |
2013/07/19 | 885 | 886 | 861 | 867 | 52,000 |
2013/07/18 | 845 | 875 | 845 | 873 | 80,000 |
2013/07/17 | 829 | 850 | 816 | 844 | 57,000 |
2013/07/16 | 828 | 833 | 824 | 829 | 47,000 |
2013/07/12 | 812 | 819 | 812 | 819 | 37,000 |
2013/07/11 | 802 | 808 | 800 | 805 | 23,000 |
2013/07/10 | 807 | 810 | 797 | 806 | 60,000 |
2013/07/09 | 799 | 809 | 794 | 806 | 35,000 |
2013/07/08 | 816 | 823 | 785 | 785 | 51,000 |
2013/07/05 | 823 | 823 | 809 | 815 | 50,000 |
2013/07/04 | 820 | 821 | 812 | 819 | 68,000 |
2013/07/03 | 834 | 834 | 815 | 817 | 44,000 |
2013/07/02 | 835 | 835 | 824 | 834 | 50,000 |
2013/07/01 | 840 | 840 | 821 | 827 | 58,000 |
2013/06/28 | 815 | 838 | 805 | 835 | 71,000 |
2013/06/27 | 797 | 813 | 794 | 812 | 38,000 |
2013/06/26 | 794 | 804 | 787 | 799 | 44,000 |
2013/06/25 | 804 | 812 | 790 | 800 | 61,000 |
2013/06/24 | 789 | 799 | 785 | 791 | 53,000 |
2013/06/21 | 769 | 789 | 758 | 789 | 48,000 |
2013/06/20 | 788 | 788 | 769 | 771 | 42,000 |
2013/06/19 | 788 | 797 | 780 | 786 | 30,000 |
2013/06/18 | 791 | 796 | 788 | 790 | 28,000 |
2013/06/17 | 757 | 797 | 754 | 796 | 79,000 |
2013/06/14 | 752 | 777 | 744 | 751 | 197,000 |
2013/06/13 | 815 | 815 | 766 | 767 | 109,000 |
2013/06/12 | 829 | 832 | 821 | 822 | 78,000 |
2013/06/11 | 820 | 826 | 818 | 821 | 77,000 |
2013/06/10 | 827 | 837 | 816 | 821 | 125,000 |
2013/06/07 | 800 | 833 | 779 | 825 | 249,000 |
2013/06/06 | 820 | 837 | 801 | 802 | 120,000 |
2013/06/05 | 826 | 858 | 819 | 819 | 99,000 |
2013/06/04 | 818 | 838 | 810 | 838 | 134,000 |
2013/06/03 | 836 | 842 | 804 | 804 | 123,000 |
2013/05/31 | 848 | 848 | 832 | 835 | 41,000 |
2013/05/30 | 842 | 846 | 820 | 820 | 138,000 |
2013/05/29 | 850 | 855 | 830 | 843 | 81,000 |
2013/05/28 | 840 | 861 | 837 | 844 | 89,000 |
2013/05/27 | 838 | 859 | 831 | 846 | 126,000 |
2013/05/24 | 880 | 911 | 876 | 883 | 135,000 |
2013/05/23 | 941 | 942 | 876 | 880 | 121,000 |
2013/05/22 | 940 | 942 | 930 | 935 | 85,000 |
2013/05/21 | 937 | 949 | 927 | 936 | 125,000 |
2013/05/20 | 945 | 957 | 930 | 952 | 161,000 |
2013/05/17 | 908 | 948 | 906 | 944 | 139,000 |
2013/05/16 | 893 | 919 | 884 | 907 | 162,000 |
2013/05/15 | 899 | 900 | 879 | 884 | 54,000 |
2013/05/14 | 921 | 921 | 894 | 894 | 76,000 |
2013/05/13 | 882 | 929 | 882 | 921 | 234,000 |
2013/05/10 | 859 | 880 | 858 | 877 | 155,000 |
2013/05/09 | 849 | 855 | 842 | 844 | 103,000 |
2013/05/08 | 841 | 849 | 841 | 849 | 47,000 |
2013/05/07 | 840 | 848 | 833 | 840 | 61,000 |
2013/05/02 | 821 | 823 | 812 | 823 | 49,000 |
2013/05/01 | 823 | 823 | 815 | 819 | 43,000 |
2013/04/30 | 829 | 833 | 824 | 824 | 39,000 |
2013/04/26 | 836 | 836 | 824 | 829 | 75,000 |
2013/04/25 | 830 | 845 | 830 | 843 | 58,000 |
2013/04/24 | 832 | 835 | 829 | 835 | 70,000 |
2013/04/23 | 830 | 834 | 820 | 827 | 64,000 |
2013/04/22 | 819 | 830 | 812 | 830 | 122,000 |
2013/04/19 | 816 | 821 | 808 | 808 | 64,000 |
2013/04/18 | 827 | 828 | 814 | 814 | 70,000 |
2013/04/17 | 836 | 839 | 825 | 826 | 53,000 |
2013/04/16 | 841 | 844 | 831 | 833 | 102,000 |
2013/04/15 | 821 | 843 | 821 | 840 | 100,000 |
2013/04/12 | 821 | 822 | 808 | 815 | 63,000 |
2013/04/11 | 821 | 831 | 818 | 821 | 78,000 |
2013/04/10 | 822 | 839 | 818 | 821 | 90,000 |
2013/04/09 | 842 | 843 | 828 | 833 | 62,000 |
2013/04/08 | 836 | 853 | 815 | 842 | 101,000 |
2013/04/05 | 830 | 837 | 823 | 836 | 82,000 |
2013/04/04 | 825 | 830 | 806 | 829 | 56,000 |
2013/04/03 | 814 | 826 | 803 | 826 | 98,000 |
2013/04/02 | 775 | 815 | 765 | 803 | 108,000 |
2013/04/01 | 817 | 818 | 786 | 790 | 80,000 |
2013/03/29 | 847 | 847 | 811 | 826 | 97,000 |
2013/03/28 | 834 | 857 | 828 | 844 | 125,000 |
2013/03/27 | 810 | 832 | 804 | 832 | 49,000 |
2013/03/26 | 818 | 818 | 810 | 812 | 78,000 |
2013/03/25 | 840 | 840 | 811 | 820 | 68,000 |
2013/03/22 | 832 | 832 | 819 | 819 | 88,000 |
2013/03/21 | 820 | 835 | 818 | 832 | 81,000 |
2013/03/19 | 811 | 823 | 811 | 813 | 74,000 |
2013/03/18 | 802 | 812 | 801 | 809 | 73,000 |
2013/03/15 | 815 | 826 | 814 | 817 | 47,000 |
2013/03/14 | 825 | 826 | 813 | 815 | 74,000 |
2013/03/13 | 828 | 843 | 827 | 827 | 44,000 |
2013/03/12 | 855 | 855 | 826 | 828 | 114,000 |
2013/03/11 | 841 | 865 | 840 | 861 | 112,000 |
2013/03/08 | 820 | 839 | 816 | 832 | 272,000 |
2013/03/07 | 800 | 805 | 794 | 805 | 52,000 |
2013/03/06 | 801 | 803 | 800 | 801 | 26,000 |
2013/03/05 | 809 | 810 | 795 | 802 | 53,000 |
2013/03/04 | 801 | 811 | 801 | 803 | 62,000 |
2013/03/01 | 789 | 794 | 786 | 792 | 29,000 |
2013/02/28 | 803 | 807 | 786 | 796 | 116,000 |
2013/02/27 | 829 | 829 | 801 | 802 | 59,000 |
2013/02/26 | 811 | 843 | 811 | 826 | 58,000 |
2013/02/25 | 820 | 830 | 815 | 825 | 117,000 |
2013/02/22 | 793 | 815 | 782 | 812 | 185,000 |
2013/02/21 | 762 | 790 | 762 | 785 | 173,000 |
2013/02/20 | 786 | 788 | 776 | 777 | 59,000 |
2013/02/19 | 788 | 789 | 781 | 782 | 54,000 |
2013/02/18 | 752 | 789 | 751 | 788 | 59,000 |
2013/02/15 | 746 | 763 | 736 | 760 | 65,000 |
2013/02/14 | 763 | 763 | 746 | 746 | 43,000 |
2013/02/13 | 780 | 784 | 751 | 755 | 39,000 |
2013/02/12 | 784 | 799 | 783 | 789 | 48,000 |
2013/02/08 | 785 | 785 | 777 | 781 | 50,000 |
2013/02/07 | 787 | 795 | 781 | 785 | 58,000 |
2013/02/06 | 785 | 808 | 781 | 800 | 87,000 |
2013/02/05 | 790 | 794 | 765 | 770 | 116,000 |
2013/02/04 | 807 | 807 | 793 | 798 | 52,000 |
2013/02/01 | 802 | 808 | 788 | 793 | 74,000 |
2013/01/31 | 810 | 816 | 803 | 810 | 66,000 |
2013/01/30 | 788 | 819 | 788 | 818 | 75,000 |
2013/01/29 | 817 | 819 | 795 | 797 | 50,000 |
2013/01/28 | 799 | 824 | 791 | 814 | 97,000 |
2013/01/25 | 789 | 798 | 783 | 785 | 79,000 |
2013/01/24 | 777 | 789 | 774 | 785 | 68,000 |
2013/01/23 | 776 | 780 | 767 | 777 | 68,000 |
2013/01/22 | 770 | 782 | 761 | 775 | 78,000 |
2013/01/21 | 786 | 786 | 771 | 773 | 48,000 |
2013/01/18 | 771 | 789 | 771 | 788 | 89,000 |
2013/01/17 | 781 | 781 | 765 | 769 | 57,000 |
2013/01/16 | 785 | 785 | 777 | 782 | 134,000 |
2013/01/15 | 772 | 784 | 772 | 774 | 84,000 |
2013/01/11 | 776 | 787 | 776 | 783 | 65,000 |
2013/01/10 | 769 | 785 | 769 | 774 | 88,000 |
2013/01/09 | 766 | 783 | 755 | 781 | 117,000 |
2013/01/08 | 764 | 770 | 764 | 765 | 89,000 |
2013/01/07 | 780 | 781 | 758 | 764 | 109,000 |
2013/01/04 | 764 | 775 | 759 | 775 | 190,000 |