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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,346 | 1,346 | 1,311 | 1,316 | 39,600 |
| 2015/12/29 | 1,290 | 1,332 | 1,290 | 1,331 | 29,600 |
| 2015/12/28 | 1,299 | 1,312 | 1,286 | 1,302 | 18,000 |
| 2015/12/25 | 1,300 | 1,303 | 1,274 | 1,275 | 18,600 |
| 2015/12/24 | 1,339 | 1,344 | 1,281 | 1,300 | 36,500 |
| 2015/12/22 | 1,297 | 1,319 | 1,297 | 1,300 | 15,200 |
| 2015/12/21 | 1,360 | 1,363 | 1,291 | 1,297 | 64,100 |
| 2015/12/18 | 1,413 | 1,415 | 1,350 | 1,353 | 54,600 |
| 2015/12/17 | 1,411 | 1,415 | 1,391 | 1,400 | 38,100 |
| 2015/12/16 | 1,409 | 1,425 | 1,376 | 1,384 | 75,300 |
| 2015/12/15 | 1,375 | 1,402 | 1,372 | 1,374 | 62,300 |
| 2015/12/14 | 1,340 | 1,375 | 1,312 | 1,362 | 76,700 |
| 2015/12/11 | 1,284 | 1,339 | 1,284 | 1,339 | 117,700 |
| 2015/12/10 | 1,270 | 1,299 | 1,270 | 1,293 | 44,200 |
| 2015/12/09 | 1,273 | 1,273 | 1,250 | 1,267 | 36,700 |
| 2015/12/08 | 1,293 | 1,293 | 1,274 | 1,286 | 22,800 |
| 2015/12/07 | 1,303 | 1,311 | 1,295 | 1,295 | 27,000 |
| 2015/12/04 | 1,309 | 1,309 | 1,277 | 1,291 | 66,200 |
| 2015/12/03 | 1,286 | 1,304 | 1,269 | 1,304 | 44,900 |
| 2015/12/02 | 1,275 | 1,291 | 1,266 | 1,288 | 32,900 |
| 2015/12/01 | 1,271 | 1,278 | 1,266 | 1,275 | 28,200 |
| 2015/11/30 | 1,260 | 1,280 | 1,250 | 1,279 | 29,300 |
| 2015/11/27 | 1,238 | 1,256 | 1,236 | 1,247 | 14,600 |
| 2015/11/26 | 1,228 | 1,246 | 1,224 | 1,239 | 17,600 |
| 2015/11/25 | 1,260 | 1,260 | 1,232 | 1,235 | 18,800 |
| 2015/11/24 | 1,279 | 1,279 | 1,230 | 1,258 | 68,100 |
| 2015/11/20 | 1,270 | 1,270 | 1,246 | 1,268 | 30,300 |
| 2015/11/19 | 1,269 | 1,274 | 1,254 | 1,268 | 32,500 |
| 2015/11/18 | 1,268 | 1,273 | 1,258 | 1,260 | 18,900 |
| 2015/11/17 | 1,260 | 1,265 | 1,232 | 1,259 | 59,800 |
| 2015/11/16 | 1,236 | 1,269 | 1,236 | 1,250 | 24,100 |
| 2015/11/13 | 1,263 | 1,272 | 1,243 | 1,265 | 35,000 |
| 2015/11/12 | 1,271 | 1,280 | 1,262 | 1,275 | 31,400 |
| 2015/11/11 | 1,236 | 1,276 | 1,233 | 1,271 | 25,200 |
| 2015/11/10 | 1,260 | 1,271 | 1,228 | 1,244 | 49,500 |
| 2015/11/09 | 1,249 | 1,280 | 1,210 | 1,280 | 63,700 |
| 2015/11/06 | 1,236 | 1,240 | 1,227 | 1,232 | 18,900 |
| 2015/11/05 | 1,250 | 1,267 | 1,229 | 1,229 | 45,500 |
| 2015/11/04 | 1,235 | 1,261 | 1,226 | 1,246 | 96,200 |
| 2015/11/02 | 1,241 | 1,255 | 1,220 | 1,231 | 89,400 |
| 2015/10/30 | 1,293 | 1,312 | 1,264 | 1,298 | 50,300 |
| 2015/10/29 | 1,293 | 1,293 | 1,248 | 1,286 | 61,900 |
| 2015/10/28 | 1,245 | 1,245 | 1,220 | 1,233 | 28,500 |
| 2015/10/27 | 1,238 | 1,238 | 1,225 | 1,231 | 30,600 |
| 2015/10/26 | 1,249 | 1,267 | 1,227 | 1,238 | 41,700 |
| 2015/10/23 | 1,238 | 1,258 | 1,211 | 1,227 | 54,800 |
| 2015/10/22 | 1,216 | 1,223 | 1,215 | 1,219 | 18,600 |
| 2015/10/21 | 1,198 | 1,224 | 1,198 | 1,224 | 32,500 |
| 2015/10/20 | 1,207 | 1,207 | 1,186 | 1,196 | 19,100 |
| 2015/10/19 | 1,188 | 1,197 | 1,178 | 1,189 | 11,100 |
| 2015/10/16 | 1,194 | 1,197 | 1,173 | 1,185 | 28,100 |
| 2015/10/15 | 1,158 | 1,201 | 1,158 | 1,180 | 18,900 |
| 2015/10/14 | 1,174 | 1,187 | 1,154 | 1,158 | 29,400 |
| 2015/10/13 | 1,186 | 1,193 | 1,167 | 1,189 | 19,500 |
| 2015/10/09 | 1,188 | 1,205 | 1,168 | 1,198 | 27,700 |
| 2015/10/08 | 1,175 | 1,185 | 1,163 | 1,175 | 12,400 |
| 2015/10/07 | 1,203 | 1,203 | 1,155 | 1,181 | 27,200 |
| 2015/10/06 | 1,180 | 1,205 | 1,165 | 1,195 | 36,100 |
| 2015/10/05 | 1,158 | 1,162 | 1,145 | 1,157 | 25,600 |
| 2015/10/02 | 1,125 | 1,137 | 1,121 | 1,137 | 18,900 |
| 2015/10/01 | 1,114 | 1,140 | 1,110 | 1,129 | 22,000 |
| 2015/09/30 | 1,093 | 1,101 | 1,081 | 1,100 | 27,200 |
| 2015/09/29 | 1,062 | 1,076 | 1,029 | 1,050 | 58,100 |
| 2015/09/28 | 1,110 | 1,128 | 1,047 | 1,078 | 33,400 |
| 2015/09/25 | 1,096 | 1,115 | 1,070 | 1,114 | 38,700 |
| 2015/09/24 | 1,138 | 1,138 | 1,090 | 1,091 | 48,500 |
| 2015/09/18 | 1,123 | 1,144 | 1,117 | 1,128 | 42,000 |
| 2015/09/17 | 1,113 | 1,141 | 1,113 | 1,140 | 25,700 |
| 2015/09/16 | 1,134 | 1,145 | 1,110 | 1,113 | 30,400 |
| 2015/09/15 | 1,141 | 1,167 | 1,115 | 1,125 | 34,100 |
| 2015/09/14 | 1,139 | 1,146 | 1,124 | 1,132 | 28,600 |
| 2015/09/11 | 1,144 | 1,161 | 1,127 | 1,131 | 64,000 |
| 2015/09/10 | 1,089 | 1,130 | 1,086 | 1,114 | 27,400 |
| 2015/09/09 | 1,107 | 1,124 | 1,092 | 1,114 | 35,900 |
| 2015/09/08 | 1,118 | 1,119 | 1,077 | 1,077 | 23,500 |
| 2015/09/07 | 1,113 | 1,137 | 1,095 | 1,120 | 24,900 |
| 2015/09/04 | 1,151 | 1,153 | 1,100 | 1,112 | 33,300 |
| 2015/09/03 | 1,178 | 1,184 | 1,137 | 1,139 | 37,600 |
| 2015/09/02 | 1,128 | 1,196 | 1,122 | 1,156 | 51,500 |
| 2015/09/01 | 1,224 | 1,224 | 1,155 | 1,157 | 45,500 |
| 2015/08/31 | 1,239 | 1,240 | 1,212 | 1,238 | 49,100 |
| 2015/08/28 | 1,200 | 1,219 | 1,188 | 1,217 | 49,000 |
| 2015/08/27 | 1,134 | 1,200 | 1,122 | 1,175 | 85,100 |
| 2015/08/26 | 1,092 | 1,130 | 1,092 | 1,128 | 42,600 |
| 2015/08/25 | 1,012 | 1,167 | 1,010 | 1,091 | 81,300 |
| 2015/08/24 | 1,148 | 1,180 | 1,131 | 1,132 | 55,800 |
| 2015/08/21 | 1,219 | 1,248 | 1,193 | 1,196 | 38,400 |
| 2015/08/20 | 1,260 | 1,273 | 1,242 | 1,243 | 35,200 |
| 2015/08/19 | 1,296 | 1,300 | 1,267 | 1,269 | 32,100 |
| 2015/08/18 | 1,291 | 1,328 | 1,281 | 1,309 | 100,600 |
| 2015/08/17 | 1,257 | 1,308 | 1,252 | 1,291 | 61,500 |
| 2015/08/14 | 1,241 | 1,279 | 1,241 | 1,277 | 39,900 |
| 2015/08/13 | 1,250 | 1,255 | 1,235 | 1,245 | 32,100 |
| 2015/08/12 | 1,250 | 1,262 | 1,244 | 1,252 | 41,600 |
| 2015/08/11 | 1,260 | 1,284 | 1,258 | 1,269 | 49,100 |
| 2015/08/10 | 1,260 | 1,275 | 1,256 | 1,272 | 30,300 |
| 2015/08/07 | 1,261 | 1,277 | 1,257 | 1,265 | 28,800 |
| 2015/08/06 | 1,283 | 1,292 | 1,269 | 1,270 | 34,700 |
| 2015/08/05 | 1,270 | 1,282 | 1,249 | 1,275 | 36,100 |
| 2015/08/04 | 1,294 | 1,294 | 1,255 | 1,265 | 38,800 |
| 2015/08/03 | 1,265 | 1,295 | 1,249 | 1,294 | 125,400 |
| 2015/07/31 | 1,221 | 1,263 | 1,214 | 1,243 | 173,000 |
| 2015/07/30 | 1,230 | 1,264 | 1,190 | 1,200 | 271,500 |
| 2015/07/29 | 1,211 | 1,211 | 1,180 | 1,198 | 67,300 |
| 2015/07/28 | 1,188 | 1,216 | 1,180 | 1,197 | 76,800 |
| 2015/07/27 | 1,229 | 1,229 | 1,201 | 1,208 | 46,300 |
| 2015/07/24 | 1,227 | 1,237 | 1,220 | 1,229 | 80,600 |
| 2015/07/23 | 1,230 | 1,245 | 1,220 | 1,235 | 51,200 |
| 2015/07/22 | 1,230 | 1,234 | 1,217 | 1,229 | 60,200 |
| 2015/07/21 | 1,240 | 1,240 | 1,224 | 1,239 | 46,000 |
| 2015/07/17 | 1,220 | 1,237 | 1,210 | 1,219 | 128,900 |
| 2015/07/16 | 1,210 | 1,222 | 1,198 | 1,222 | 95,800 |
| 2015/07/15 | 1,185 | 1,208 | 1,181 | 1,208 | 104,200 |
| 2015/07/14 | 1,174 | 1,180 | 1,167 | 1,180 | 33,500 |
| 2015/07/13 | 1,154 | 1,160 | 1,146 | 1,158 | 35,400 |
| 2015/07/10 | 1,141 | 1,157 | 1,115 | 1,153 | 95,600 |
| 2015/07/09 | 1,114 | 1,156 | 1,100 | 1,140 | 104,400 |
| 2015/07/08 | 1,149 | 1,150 | 1,128 | 1,135 | 82,800 |
| 2015/07/07 | 1,165 | 1,178 | 1,160 | 1,165 | 49,100 |
| 2015/07/06 | 1,161 | 1,175 | 1,153 | 1,158 | 84,700 |
| 2015/07/03 | 1,200 | 1,200 | 1,175 | 1,176 | 133,200 |
| 2015/07/02 | 1,194 | 1,198 | 1,176 | 1,192 | 70,900 |
| 2015/07/01 | 1,200 | 1,214 | 1,180 | 1,187 | 127,800 |
| 2015/06/30 | 1,193 | 1,213 | 1,164 | 1,196 | 305,000 |
| 2015/06/29 | 1,165 | 1,209 | 1,141 | 1,183 | 400,500 |
| 2015/06/26 | 1,120 | 1,123 | 1,101 | 1,105 | 96,500 |
| 2015/06/25 | 1,141 | 1,147 | 1,121 | 1,121 | 96,600 |
| 2015/06/24 | 1,162 | 1,162 | 1,144 | 1,145 | 107,100 |
| 2015/06/23 | 1,160 | 1,168 | 1,152 | 1,165 | 73,100 |
| 2015/06/22 | 1,142 | 1,157 | 1,138 | 1,157 | 66,800 |
| 2015/06/19 | 1,157 | 1,162 | 1,149 | 1,150 | 68,000 |
| 2015/06/18 | 1,150 | 1,155 | 1,131 | 1,149 | 79,400 |
| 2015/06/17 | 1,149 | 1,155 | 1,140 | 1,150 | 70,500 |
| 2015/06/16 | 1,155 | 1,160 | 1,147 | 1,151 | 51,400 |
| 2015/06/15 | 1,155 | 1,163 | 1,153 | 1,160 | 24,600 |
| 2015/06/12 | 1,155 | 1,170 | 1,155 | 1,166 | 125,000 |
| 2015/06/11 | 1,147 | 1,158 | 1,142 | 1,151 | 63,500 |
| 2015/06/10 | 1,152 | 1,157 | 1,142 | 1,149 | 53,200 |
| 2015/06/09 | 1,154 | 1,163 | 1,150 | 1,150 | 57,200 |
| 2015/06/08 | 1,159 | 1,168 | 1,155 | 1,162 | 26,800 |
| 2015/06/05 | 1,150 | 1,165 | 1,141 | 1,159 | 85,400 |
| 2015/06/04 | 1,150 | 1,157 | 1,144 | 1,151 | 53,400 |
| 2015/06/03 | 1,173 | 1,173 | 1,147 | 1,151 | 91,000 |
| 2015/06/02 | 1,168 | 1,178 | 1,157 | 1,172 | 75,200 |
| 2015/06/01 | 1,168 | 1,177 | 1,163 | 1,174 | 70,900 |
| 2015/05/29 | 1,151 | 1,171 | 1,141 | 1,169 | 128,900 |
| 2015/05/28 | 1,169 | 1,171 | 1,150 | 1,151 | 46,800 |
| 2015/05/27 | 1,160 | 1,169 | 1,151 | 1,162 | 127,100 |
| 2015/05/26 | 1,170 | 1,172 | 1,164 | 1,169 | 33,900 |
| 2015/05/25 | 1,181 | 1,181 | 1,162 | 1,168 | 37,800 |
| 2015/05/22 | 1,167 | 1,176 | 1,160 | 1,172 | 53,200 |
| 2015/05/21 | 1,173 | 1,176 | 1,160 | 1,167 | 37,400 |
| 2015/05/20 | 1,164 | 1,171 | 1,146 | 1,169 | 135,700 |
| 2015/05/19 | 1,179 | 1,179 | 1,155 | 1,157 | 103,600 |
| 2015/05/18 | 1,166 | 1,181 | 1,162 | 1,174 | 94,800 |
| 2015/05/15 | 1,153 | 1,172 | 1,153 | 1,165 | 39,100 |
| 2015/05/14 | 1,150 | 1,160 | 1,149 | 1,152 | 57,300 |
| 2015/05/13 | 1,152 | 1,161 | 1,144 | 1,157 | 65,900 |
| 2015/05/12 | 1,173 | 1,175 | 1,151 | 1,167 | 66,300 |
| 2015/05/11 | 1,178 | 1,188 | 1,171 | 1,186 | 76,300 |
| 2015/05/08 | 1,179 | 1,193 | 1,166 | 1,181 | 107,700 |
| 2015/05/07 | 1,152 | 1,196 | 1,148 | 1,179 | 172,900 |
| 2015/05/01 | 1,125 | 1,148 | 1,125 | 1,146 | 113,300 |
| 2015/04/30 | 1,117 | 1,147 | 1,114 | 1,125 | 165,600 |
| 2015/04/28 | 1,128 | 1,128 | 1,115 | 1,123 | 56,500 |
| 2015/04/27 | 1,130 | 1,130 | 1,116 | 1,124 | 35,800 |
| 2015/04/24 | 1,126 | 1,126 | 1,116 | 1,120 | 42,900 |
| 2015/04/23 | 1,154 | 1,154 | 1,129 | 1,134 | 31,900 |
| 2015/04/22 | 1,135 | 1,150 | 1,130 | 1,141 | 29,700 |
| 2015/04/21 | 1,120 | 1,134 | 1,120 | 1,128 | 24,600 |
| 2015/04/20 | 1,140 | 1,140 | 1,122 | 1,127 | 36,400 |
| 2015/04/17 | 1,136 | 1,149 | 1,134 | 1,140 | 27,800 |
| 2015/04/16 | 1,145 | 1,148 | 1,126 | 1,146 | 69,600 |
| 2015/04/15 | 1,169 | 1,169 | 1,148 | 1,152 | 37,700 |
| 2015/04/14 | 1,156 | 1,175 | 1,156 | 1,172 | 33,500 |
| 2015/04/13 | 1,165 | 1,165 | 1,147 | 1,153 | 38,700 |
| 2015/04/10 | 1,156 | 1,169 | 1,145 | 1,158 | 65,100 |
| 2015/04/09 | 1,144 | 1,151 | 1,136 | 1,151 | 27,100 |
| 2015/04/08 | 1,150 | 1,165 | 1,143 | 1,143 | 35,700 |
| 2015/04/07 | 1,135 | 1,150 | 1,135 | 1,145 | 31,400 |
| 2015/04/06 | 1,136 | 1,150 | 1,120 | 1,132 | 33,200 |
| 2015/04/03 | 1,148 | 1,149 | 1,128 | 1,141 | 31,900 |
| 2015/04/02 | 1,127 | 1,149 | 1,124 | 1,133 | 63,300 |
| 2015/04/01 | 1,127 | 1,134 | 1,120 | 1,121 | 50,100 |
| 2015/03/31 | 1,149 | 1,168 | 1,127 | 1,127 | 79,500 |
| 2015/03/30 | 1,120 | 1,132 | 1,112 | 1,126 | 53,000 |
| 2015/03/27 | 1,135 | 1,154 | 1,118 | 1,122 | 56,600 |
| 2015/03/26 | 1,153 | 1,168 | 1,141 | 1,144 | 70,000 |
| 2015/03/25 | 1,175 | 1,176 | 1,155 | 1,170 | 72,900 |
| 2015/03/24 | 1,178 | 1,180 | 1,159 | 1,172 | 69,600 |
| 2015/03/23 | 1,195 | 1,198 | 1,167 | 1,175 | 84,800 |
| 2015/03/20 | 1,168 | 1,168 | 1,155 | 1,160 | 70,300 |
| 2015/03/19 | 1,146 | 1,158 | 1,135 | 1,152 | 42,600 |
| 2015/03/18 | 1,156 | 1,160 | 1,146 | 1,154 | 81,000 |
| 2015/03/17 | 1,172 | 1,185 | 1,159 | 1,161 | 74,500 |
| 2015/03/16 | 1,156 | 1,184 | 1,153 | 1,176 | 52,000 |
| 2015/03/13 | 1,169 | 1,180 | 1,153 | 1,169 | 120,100 |
| 2015/03/12 | 1,152 | 1,164 | 1,150 | 1,155 | 45,100 |
| 2015/03/11 | 1,140 | 1,157 | 1,140 | 1,148 | 31,800 |
| 2015/03/10 | 1,160 | 1,164 | 1,142 | 1,146 | 40,100 |
| 2015/03/09 | 1,146 | 1,170 | 1,137 | 1,160 | 41,900 |
| 2015/03/06 | 1,165 | 1,166 | 1,146 | 1,148 | 63,100 |
| 2015/03/05 | 1,175 | 1,177 | 1,158 | 1,166 | 61,700 |
| 2015/03/04 | 1,189 | 1,189 | 1,167 | 1,171 | 64,700 |
| 2015/03/03 | 1,205 | 1,210 | 1,186 | 1,195 | 65,100 |
| 2015/03/02 | 1,237 | 1,243 | 1,201 | 1,204 | 73,200 |
| 2015/02/27 | 1,232 | 1,234 | 1,216 | 1,224 | 59,300 |
| 2015/02/26 | 1,239 | 1,244 | 1,219 | 1,237 | 56,100 |
| 2015/02/25 | 1,270 | 1,274 | 1,239 | 1,243 | 79,300 |
| 2015/02/24 | 1,254 | 1,278 | 1,254 | 1,267 | 60,000 |
| 2015/02/23 | 1,279 | 1,279 | 1,255 | 1,264 | 48,200 |
| 2015/02/20 | 1,278 | 1,278 | 1,259 | 1,273 | 40,900 |
| 2015/02/19 | 1,262 | 1,282 | 1,252 | 1,266 | 64,600 |
| 2015/02/18 | 1,254 | 1,271 | 1,241 | 1,262 | 66,700 |
| 2015/02/17 | 1,253 | 1,257 | 1,233 | 1,242 | 76,300 |
| 2015/02/16 | 1,265 | 1,280 | 1,241 | 1,260 | 62,600 |
| 2015/02/13 | 1,244 | 1,263 | 1,239 | 1,250 | 45,500 |
| 2015/02/12 | 1,242 | 1,268 | 1,234 | 1,243 | 84,600 |
| 2015/02/10 | 1,255 | 1,257 | 1,225 | 1,242 | 62,300 |
| 2015/02/09 | 1,269 | 1,272 | 1,252 | 1,259 | 43,300 |
| 2015/02/06 | 1,268 | 1,275 | 1,260 | 1,267 | 38,600 |
| 2015/02/05 | 1,289 | 1,302 | 1,261 | 1,264 | 41,900 |
| 2015/02/04 | 1,264 | 1,301 | 1,252 | 1,283 | 93,200 |
| 2015/02/03 | 1,297 | 1,298 | 1,241 | 1,248 | 88,700 |
| 2015/02/02 | 1,270 | 1,295 | 1,261 | 1,288 | 109,400 |
| 2015/01/30 | 1,305 | 1,316 | 1,285 | 1,303 | 154,500 |
| 2015/01/29 | 1,280 | 1,305 | 1,275 | 1,299 | 122,900 |
| 2015/01/28 | 1,247 | 1,297 | 1,246 | 1,293 | 149,900 |
| 2015/01/27 | 1,225 | 1,248 | 1,215 | 1,247 | 132,400 |
| 2015/01/26 | 1,179 | 1,225 | 1,170 | 1,225 | 146,300 |
| 2015/01/23 | 1,178 | 1,191 | 1,173 | 1,179 | 131,700 |
| 2015/01/22 | 1,179 | 1,179 | 1,164 | 1,175 | 106,000 |
| 2015/01/21 | 1,187 | 1,187 | 1,167 | 1,179 | 103,400 |
| 2015/01/20 | 1,176 | 1,187 | 1,163 | 1,187 | 119,100 |
| 2015/01/19 | 1,161 | 1,185 | 1,155 | 1,177 | 127,800 |
| 2015/01/16 | 1,183 | 1,183 | 1,141 | 1,160 | 118,900 |
| 2015/01/15 | 1,180 | 1,188 | 1,173 | 1,183 | 101,800 |
| 2015/01/14 | 1,159 | 1,183 | 1,146 | 1,179 | 76,600 |
| 2015/01/13 | 1,126 | 1,162 | 1,117 | 1,159 | 65,100 |
| 2015/01/09 | 1,138 | 1,138 | 1,119 | 1,126 | 36,100 |
| 2015/01/08 | 1,123 | 1,140 | 1,113 | 1,136 | 42,600 |
| 2015/01/07 | 1,119 | 1,134 | 1,114 | 1,122 | 37,000 |
| 2015/01/06 | 1,157 | 1,157 | 1,122 | 1,122 | 49,500 |
| 2015/01/05 | 1,200 | 1,200 | 1,171 | 1,171 | 38,200 |