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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,635 | 1,668 | 1,620 | 1,659 | 95,200 |
| 2016/12/29 | 1,640 | 1,652 | 1,620 | 1,635 | 103,500 |
| 2016/12/28 | 1,590 | 1,633 | 1,580 | 1,630 | 61,800 |
| 2016/12/27 | 1,591 | 1,609 | 1,576 | 1,592 | 49,400 |
| 2016/12/26 | 1,586 | 1,599 | 1,566 | 1,591 | 53,100 |
| 2016/12/22 | 1,568 | 1,574 | 1,539 | 1,573 | 63,900 |
| 2016/12/21 | 1,614 | 1,615 | 1,569 | 1,575 | 87,900 |
| 2016/12/20 | 1,616 | 1,628 | 1,613 | 1,618 | 39,100 |
| 2016/12/19 | 1,624 | 1,633 | 1,613 | 1,621 | 31,900 |
| 2016/12/16 | 1,617 | 1,640 | 1,602 | 1,636 | 78,400 |
| 2016/12/15 | 1,608 | 1,623 | 1,597 | 1,616 | 67,100 |
| 2016/12/14 | 1,638 | 1,638 | 1,607 | 1,614 | 42,000 |
| 2016/12/13 | 1,634 | 1,636 | 1,610 | 1,634 | 45,600 |
| 2016/12/12 | 1,654 | 1,658 | 1,611 | 1,634 | 67,600 |
| 2016/12/09 | 1,607 | 1,654 | 1,607 | 1,642 | 94,100 |
| 2016/12/08 | 1,650 | 1,650 | 1,619 | 1,640 | 62,500 |
| 2016/12/07 | 1,708 | 1,720 | 1,641 | 1,653 | 77,200 |
| 2016/12/06 | 1,715 | 1,715 | 1,672 | 1,686 | 83,200 |
| 2016/12/05 | 1,687 | 1,694 | 1,663 | 1,677 | 47,500 |
| 2016/12/02 | 1,712 | 1,712 | 1,688 | 1,704 | 67,900 |
| 2016/12/01 | 1,650 | 1,748 | 1,649 | 1,712 | 118,700 |
| 2016/11/30 | 1,599 | 1,647 | 1,587 | 1,638 | 111,300 |
| 2016/11/29 | 1,574 | 1,592 | 1,552 | 1,592 | 47,200 |
| 2016/11/28 | 1,590 | 1,591 | 1,568 | 1,580 | 42,100 |
| 2016/11/25 | 1,566 | 1,594 | 1,566 | 1,590 | 33,500 |
| 2016/11/24 | 1,610 | 1,610 | 1,567 | 1,568 | 35,300 |
| 2016/11/22 | 1,570 | 1,604 | 1,567 | 1,594 | 62,700 |
| 2016/11/21 | 1,602 | 1,606 | 1,583 | 1,602 | 63,500 |
| 2016/11/18 | 1,590 | 1,605 | 1,564 | 1,596 | 64,900 |
| 2016/11/17 | 1,561 | 1,594 | 1,549 | 1,585 | 62,200 |
| 2016/11/16 | 1,578 | 1,578 | 1,540 | 1,567 | 92,700 |
| 2016/11/15 | 1,588 | 1,594 | 1,559 | 1,573 | 46,600 |
| 2016/11/14 | 1,589 | 1,604 | 1,561 | 1,582 | 34,000 |
| 2016/11/11 | 1,610 | 1,616 | 1,563 | 1,576 | 54,600 |
| 2016/11/10 | 1,583 | 1,633 | 1,571 | 1,585 | 87,300 |
| 2016/11/09 | 1,553 | 1,567 | 1,403 | 1,528 | 108,100 |
| 2016/11/08 | 1,560 | 1,560 | 1,539 | 1,545 | 23,600 |
| 2016/11/07 | 1,549 | 1,568 | 1,524 | 1,547 | 54,400 |
| 2016/11/04 | 1,530 | 1,549 | 1,503 | 1,504 | 76,800 |
| 2016/11/02 | 1,569 | 1,577 | 1,544 | 1,549 | 55,600 |
| 2016/11/01 | 1,590 | 1,600 | 1,569 | 1,588 | 70,000 |
| 2016/10/31 | 1,559 | 1,620 | 1,548 | 1,584 | 117,600 |
| 2016/10/28 | 1,527 | 1,544 | 1,437 | 1,475 | 127,000 |
| 2016/10/27 | 1,559 | 1,559 | 1,488 | 1,499 | 111,900 |
| 2016/10/26 | 1,460 | 1,498 | 1,460 | 1,485 | 39,500 |
| 2016/10/25 | 1,460 | 1,489 | 1,450 | 1,467 | 50,200 |
| 2016/10/24 | 1,421 | 1,461 | 1,412 | 1,457 | 39,100 |
| 2016/10/21 | 1,430 | 1,435 | 1,410 | 1,421 | 37,000 |
| 2016/10/20 | 1,417 | 1,452 | 1,417 | 1,447 | 28,400 |
| 2016/10/19 | 1,426 | 1,428 | 1,402 | 1,417 | 42,100 |
| 2016/10/18 | 1,421 | 1,434 | 1,418 | 1,433 | 13,800 |
| 2016/10/17 | 1,430 | 1,430 | 1,413 | 1,422 | 14,300 |
| 2016/10/14 | 1,396 | 1,435 | 1,386 | 1,430 | 41,000 |
| 2016/10/13 | 1,397 | 1,409 | 1,387 | 1,396 | 24,000 |
| 2016/10/12 | 1,382 | 1,412 | 1,360 | 1,392 | 103,100 |
| 2016/10/11 | 1,422 | 1,450 | 1,402 | 1,404 | 75,800 |
| 2016/10/07 | 1,428 | 1,430 | 1,410 | 1,422 | 28,400 |
| 2016/10/06 | 1,462 | 1,462 | 1,445 | 1,450 | 31,300 |
| 2016/10/05 | 1,470 | 1,489 | 1,459 | 1,462 | 48,300 |
| 2016/10/04 | 1,455 | 1,470 | 1,443 | 1,467 | 29,400 |
| 2016/10/03 | 1,453 | 1,455 | 1,425 | 1,445 | 19,500 |
| 2016/09/30 | 1,440 | 1,459 | 1,423 | 1,427 | 29,200 |
| 2016/09/29 | 1,465 | 1,481 | 1,454 | 1,464 | 44,100 |
| 2016/09/28 | 1,449 | 1,461 | 1,427 | 1,459 | 32,500 |
| 2016/09/27 | 1,399 | 1,446 | 1,377 | 1,445 | 31,200 |
| 2016/09/26 | 1,437 | 1,437 | 1,410 | 1,411 | 19,400 |
| 2016/09/23 | 1,412 | 1,450 | 1,374 | 1,430 | 89,300 |
| 2016/09/21 | 1,337 | 1,398 | 1,333 | 1,396 | 35,100 |
| 2016/09/20 | 1,330 | 1,366 | 1,315 | 1,337 | 39,500 |
| 2016/09/16 | 1,383 | 1,383 | 1,347 | 1,351 | 30,700 |
| 2016/09/15 | 1,376 | 1,391 | 1,373 | 1,375 | 23,700 |
| 2016/09/14 | 1,381 | 1,397 | 1,366 | 1,389 | 30,100 |
| 2016/09/13 | 1,404 | 1,406 | 1,380 | 1,401 | 40,100 |
| 2016/09/12 | 1,381 | 1,408 | 1,354 | 1,401 | 63,600 |
| 2016/09/09 | 1,390 | 1,425 | 1,373 | 1,420 | 73,400 |
| 2016/09/08 | 1,385 | 1,385 | 1,359 | 1,380 | 26,200 |
| 2016/09/07 | 1,350 | 1,388 | 1,343 | 1,382 | 38,700 |
| 2016/09/06 | 1,326 | 1,369 | 1,325 | 1,361 | 23,700 |
| 2016/09/05 | 1,349 | 1,349 | 1,321 | 1,326 | 17,100 |
| 2016/09/02 | 1,327 | 1,330 | 1,315 | 1,326 | 28,500 |
| 2016/09/01 | 1,326 | 1,349 | 1,319 | 1,349 | 25,700 |
| 2016/08/31 | 1,312 | 1,330 | 1,312 | 1,330 | 25,700 |
| 2016/08/30 | 1,315 | 1,315 | 1,287 | 1,307 | 31,600 |
| 2016/08/29 | 1,296 | 1,317 | 1,283 | 1,315 | 39,400 |
| 2016/08/26 | 1,267 | 1,285 | 1,247 | 1,278 | 30,000 |
| 2016/08/25 | 1,309 | 1,311 | 1,272 | 1,274 | 41,700 |
| 2016/08/24 | 1,301 | 1,313 | 1,297 | 1,299 | 14,800 |
| 2016/08/23 | 1,316 | 1,324 | 1,301 | 1,301 | 28,500 |
| 2016/08/22 | 1,341 | 1,341 | 1,320 | 1,326 | 24,400 |
| 2016/08/19 | 1,292 | 1,333 | 1,292 | 1,328 | 50,800 |
| 2016/08/18 | 1,303 | 1,317 | 1,286 | 1,287 | 30,900 |
| 2016/08/17 | 1,327 | 1,347 | 1,307 | 1,323 | 39,100 |
| 2016/08/16 | 1,358 | 1,360 | 1,329 | 1,330 | 36,400 |
| 2016/08/15 | 1,360 | 1,360 | 1,330 | 1,351 | 13,700 |
| 2016/08/12 | 1,385 | 1,398 | 1,364 | 1,367 | 26,300 |
| 2016/08/10 | 1,356 | 1,389 | 1,350 | 1,375 | 43,400 |
| 2016/08/09 | 1,250 | 1,388 | 1,250 | 1,365 | 106,000 |
| 2016/08/08 | 1,358 | 1,374 | 1,270 | 1,271 | 144,000 |
| 2016/08/05 | 1,394 | 1,407 | 1,313 | 1,318 | 109,400 |
| 2016/08/04 | 1,423 | 1,428 | 1,397 | 1,417 | 56,600 |
| 2016/08/03 | 1,369 | 1,429 | 1,341 | 1,413 | 116,100 |
| 2016/08/02 | 1,382 | 1,394 | 1,363 | 1,368 | 67,300 |
| 2016/08/01 | 1,488 | 1,488 | 1,384 | 1,394 | 116,100 |
| 2016/07/29 | 1,411 | 1,424 | 1,376 | 1,417 | 30,900 |
| 2016/07/28 | 1,440 | 1,446 | 1,406 | 1,418 | 31,500 |
| 2016/07/27 | 1,427 | 1,463 | 1,427 | 1,449 | 50,000 |
| 2016/07/26 | 1,426 | 1,434 | 1,405 | 1,410 | 35,200 |
| 2016/07/25 | 1,437 | 1,455 | 1,427 | 1,431 | 29,900 |
| 2016/07/22 | 1,429 | 1,445 | 1,411 | 1,424 | 35,900 |
| 2016/07/21 | 1,453 | 1,466 | 1,437 | 1,449 | 43,900 |
| 2016/07/20 | 1,440 | 1,447 | 1,422 | 1,446 | 50,000 |
| 2016/07/19 | 1,447 | 1,447 | 1,415 | 1,439 | 39,500 |
| 2016/07/15 | 1,428 | 1,448 | 1,415 | 1,422 | 50,500 |
| 2016/07/14 | 1,404 | 1,424 | 1,401 | 1,413 | 39,600 |
| 2016/07/13 | 1,435 | 1,443 | 1,400 | 1,404 | 47,100 |
| 2016/07/12 | 1,397 | 1,417 | 1,393 | 1,397 | 67,800 |
| 2016/07/11 | 1,367 | 1,380 | 1,349 | 1,367 | 66,800 |
| 2016/07/08 | 1,365 | 1,365 | 1,321 | 1,321 | 51,600 |
| 2016/07/07 | 1,353 | 1,380 | 1,330 | 1,340 | 84,400 |
| 2016/07/06 | 1,350 | 1,374 | 1,330 | 1,369 | 80,100 |
| 2016/07/05 | 1,383 | 1,410 | 1,371 | 1,375 | 102,300 |
| 2016/07/04 | 1,348 | 1,371 | 1,322 | 1,366 | 93,800 |
| 2016/07/01 | 1,340 | 1,374 | 1,339 | 1,363 | 48,800 |
| 2016/06/30 | 1,344 | 1,373 | 1,331 | 1,346 | 77,600 |
| 2016/06/29 | 1,320 | 1,338 | 1,297 | 1,329 | 72,700 |
| 2016/06/28 | 1,300 | 1,340 | 1,289 | 1,318 | 60,300 |
| 2016/06/27 | 1,291 | 1,350 | 1,291 | 1,316 | 73,600 |
| 2016/06/24 | 1,408 | 1,415 | 1,255 | 1,292 | 65,000 |
| 2016/06/23 | 1,390 | 1,414 | 1,383 | 1,408 | 61,300 |
| 2016/06/22 | 1,423 | 1,423 | 1,365 | 1,376 | 64,600 |
| 2016/06/21 | 1,338 | 1,406 | 1,331 | 1,393 | 69,600 |
| 2016/06/20 | 1,334 | 1,357 | 1,333 | 1,335 | 32,300 |
| 2016/06/17 | 1,320 | 1,344 | 1,308 | 1,309 | 82,400 |
| 2016/06/16 | 1,362 | 1,367 | 1,305 | 1,308 | 59,800 |
| 2016/06/15 | 1,375 | 1,393 | 1,361 | 1,369 | 53,300 |
| 2016/06/14 | 1,363 | 1,398 | 1,355 | 1,385 | 61,700 |
| 2016/06/13 | 1,401 | 1,407 | 1,362 | 1,362 | 46,700 |
| 2016/06/10 | 1,459 | 1,464 | 1,416 | 1,430 | 86,500 |
| 2016/06/09 | 1,456 | 1,463 | 1,440 | 1,459 | 41,400 |
| 2016/06/08 | 1,449 | 1,467 | 1,430 | 1,462 | 46,600 |
| 2016/06/07 | 1,423 | 1,458 | 1,423 | 1,442 | 44,800 |
| 2016/06/06 | 1,410 | 1,429 | 1,404 | 1,423 | 47,400 |
| 2016/06/03 | 1,444 | 1,454 | 1,418 | 1,437 | 35,100 |
| 2016/06/02 | 1,445 | 1,466 | 1,426 | 1,453 | 48,200 |
| 2016/06/01 | 1,462 | 1,485 | 1,450 | 1,460 | 52,700 |
| 2016/05/31 | 1,463 | 1,485 | 1,441 | 1,485 | 97,900 |
| 2016/05/30 | 1,461 | 1,468 | 1,446 | 1,463 | 32,400 |
| 2016/05/27 | 1,457 | 1,459 | 1,432 | 1,442 | 38,000 |
| 2016/05/26 | 1,425 | 1,454 | 1,424 | 1,443 | 93,000 |
| 2016/05/25 | 1,435 | 1,449 | 1,421 | 1,425 | 60,100 |
| 2016/05/24 | 1,428 | 1,436 | 1,409 | 1,417 | 53,300 |
| 2016/05/23 | 1,438 | 1,443 | 1,407 | 1,432 | 60,000 |
| 2016/05/20 | 1,389 | 1,433 | 1,375 | 1,425 | 80,300 |
| 2016/05/19 | 1,410 | 1,415 | 1,375 | 1,387 | 60,200 |
| 2016/05/18 | 1,429 | 1,454 | 1,404 | 1,420 | 54,200 |
| 2016/05/17 | 1,409 | 1,437 | 1,393 | 1,434 | 74,600 |
| 2016/05/16 | 1,450 | 1,457 | 1,410 | 1,417 | 50,300 |
| 2016/05/13 | 1,424 | 1,494 | 1,415 | 1,469 | 173,100 |
| 2016/05/12 | 1,370 | 1,434 | 1,370 | 1,419 | 91,200 |
| 2016/05/11 | 1,403 | 1,417 | 1,390 | 1,405 | 64,100 |
| 2016/05/10 | 1,390 | 1,420 | 1,385 | 1,404 | 113,800 |
| 2016/05/09 | 1,375 | 1,413 | 1,366 | 1,394 | 117,200 |
| 2016/05/06 | 1,364 | 1,430 | 1,350 | 1,417 | 196,900 |
| 2016/05/02 | 1,279 | 1,364 | 1,270 | 1,353 | 175,900 |
| 2016/04/28 | 1,353 | 1,364 | 1,258 | 1,316 | 162,700 |
| 2016/04/27 | 1,342 | 1,358 | 1,341 | 1,345 | 67,200 |
| 2016/04/26 | 1,354 | 1,361 | 1,334 | 1,342 | 72,700 |
| 2016/04/25 | 1,358 | 1,358 | 1,325 | 1,350 | 45,900 |
| 2016/04/22 | 1,342 | 1,347 | 1,322 | 1,345 | 46,600 |
| 2016/04/21 | 1,342 | 1,364 | 1,314 | 1,347 | 62,800 |
| 2016/04/20 | 1,335 | 1,345 | 1,312 | 1,329 | 46,800 |
| 2016/04/19 | 1,345 | 1,348 | 1,325 | 1,339 | 31,700 |
| 2016/04/18 | 1,307 | 1,330 | 1,298 | 1,315 | 61,700 |
| 2016/04/15 | 1,360 | 1,377 | 1,332 | 1,352 | 50,300 |
| 2016/04/14 | 1,320 | 1,360 | 1,303 | 1,360 | 89,100 |
| 2016/04/13 | 1,281 | 1,304 | 1,271 | 1,300 | 36,300 |
| 2016/04/12 | 1,255 | 1,299 | 1,230 | 1,276 | 80,800 |
| 2016/04/11 | 1,247 | 1,259 | 1,221 | 1,253 | 65,000 |
| 2016/04/08 | 1,213 | 1,280 | 1,191 | 1,256 | 256,000 |
| 2016/04/07 | 1,209 | 1,264 | 1,196 | 1,243 | 106,100 |
| 2016/04/06 | 1,234 | 1,250 | 1,204 | 1,213 | 164,200 |
| 2016/04/05 | 1,269 | 1,275 | 1,235 | 1,237 | 106,300 |
| 2016/04/04 | 1,308 | 1,308 | 1,263 | 1,271 | 98,600 |
| 2016/04/01 | 1,331 | 1,331 | 1,276 | 1,278 | 115,600 |
| 2016/03/31 | 1,367 | 1,388 | 1,316 | 1,316 | 71,000 |
| 2016/03/30 | 1,389 | 1,400 | 1,373 | 1,391 | 113,300 |
| 2016/03/29 | 1,376 | 1,390 | 1,367 | 1,380 | 63,900 |
| 2016/03/28 | 1,386 | 1,400 | 1,359 | 1,382 | 95,100 |
| 2016/03/25 | 1,366 | 1,376 | 1,350 | 1,370 | 49,800 |
| 2016/03/24 | 1,385 | 1,388 | 1,355 | 1,356 | 75,300 |
| 2016/03/23 | 1,374 | 1,395 | 1,371 | 1,384 | 69,800 |
| 2016/03/22 | 1,344 | 1,388 | 1,344 | 1,365 | 98,900 |
| 2016/03/18 | 1,317 | 1,337 | 1,288 | 1,324 | 90,700 |
| 2016/03/17 | 1,307 | 1,345 | 1,302 | 1,309 | 51,700 |
| 2016/03/16 | 1,274 | 1,310 | 1,274 | 1,302 | 59,900 |
| 2016/03/15 | 1,278 | 1,294 | 1,260 | 1,285 | 64,700 |
| 2016/03/14 | 1,273 | 1,284 | 1,250 | 1,274 | 51,700 |
| 2016/03/11 | 1,262 | 1,262 | 1,223 | 1,243 | 101,200 |
| 2016/03/10 | 1,205 | 1,252 | 1,205 | 1,232 | 79,000 |
| 2016/03/09 | 1,198 | 1,233 | 1,170 | 1,184 | 76,600 |
| 2016/03/08 | 1,204 | 1,223 | 1,193 | 1,193 | 44,800 |
| 2016/03/07 | 1,218 | 1,222 | 1,194 | 1,198 | 38,800 |
| 2016/03/04 | 1,214 | 1,214 | 1,195 | 1,206 | 42,300 |
| 2016/03/03 | 1,200 | 1,240 | 1,200 | 1,221 | 44,900 |
| 2016/03/02 | 1,194 | 1,215 | 1,193 | 1,199 | 55,100 |
| 2016/03/01 | 1,195 | 1,199 | 1,158 | 1,164 | 65,700 |
| 2016/02/29 | 1,249 | 1,254 | 1,194 | 1,194 | 40,500 |
| 2016/02/26 | 1,252 | 1,280 | 1,240 | 1,244 | 44,100 |
| 2016/02/25 | 1,250 | 1,270 | 1,242 | 1,245 | 53,500 |
| 2016/02/24 | 1,224 | 1,263 | 1,215 | 1,240 | 65,600 |
| 2016/02/23 | 1,263 | 1,263 | 1,210 | 1,237 | 43,500 |
| 2016/02/22 | 1,240 | 1,259 | 1,205 | 1,244 | 37,700 |
| 2016/02/19 | 1,226 | 1,268 | 1,226 | 1,233 | 58,300 |
| 2016/02/18 | 1,229 | 1,238 | 1,203 | 1,225 | 26,700 |
| 2016/02/17 | 1,233 | 1,238 | 1,164 | 1,199 | 44,000 |
| 2016/02/16 | 1,243 | 1,271 | 1,235 | 1,242 | 50,000 |
| 2016/02/15 | 1,232 | 1,274 | 1,202 | 1,261 | 24,300 |
| 2016/02/12 | 1,190 | 1,220 | 1,172 | 1,182 | 63,200 |
| 2016/02/10 | 1,253 | 1,253 | 1,191 | 1,205 | 45,600 |
| 2016/02/09 | 1,220 | 1,238 | 1,199 | 1,223 | 45,900 |
| 2016/02/08 | 1,253 | 1,279 | 1,248 | 1,275 | 18,500 |
| 2016/02/05 | 1,255 | 1,280 | 1,247 | 1,257 | 34,000 |
| 2016/02/04 | 1,274 | 1,298 | 1,266 | 1,271 | 28,500 |
| 2016/02/03 | 1,305 | 1,318 | 1,288 | 1,299 | 47,500 |
| 2016/02/02 | 1,294 | 1,323 | 1,283 | 1,314 | 41,100 |
| 2016/02/01 | 1,281 | 1,320 | 1,258 | 1,312 | 69,400 |
| 2016/01/29 | 1,179 | 1,211 | 1,176 | 1,210 | 20,000 |
| 2016/01/28 | 1,174 | 1,205 | 1,171 | 1,171 | 14,800 |
| 2016/01/27 | 1,162 | 1,184 | 1,161 | 1,178 | 14,800 |
| 2016/01/26 | 1,150 | 1,163 | 1,138 | 1,138 | 25,700 |
| 2016/01/25 | 1,195 | 1,199 | 1,149 | 1,183 | 34,400 |
| 2016/01/22 | 1,096 | 1,161 | 1,086 | 1,160 | 39,500 |
| 2016/01/21 | 1,104 | 1,135 | 1,077 | 1,077 | 43,700 |
| 2016/01/20 | 1,167 | 1,178 | 1,127 | 1,127 | 28,800 |
| 2016/01/19 | 1,167 | 1,177 | 1,157 | 1,164 | 19,800 |
| 2016/01/18 | 1,164 | 1,185 | 1,155 | 1,177 | 17,200 |
| 2016/01/15 | 1,217 | 1,217 | 1,174 | 1,185 | 18,100 |
| 2016/01/14 | 1,197 | 1,257 | 1,170 | 1,187 | 43,000 |
| 2016/01/13 | 1,202 | 1,233 | 1,202 | 1,226 | 23,600 |
| 2016/01/12 | 1,200 | 1,220 | 1,198 | 1,202 | 63,900 |
| 2016/01/08 | 1,234 | 1,243 | 1,206 | 1,210 | 29,600 |
| 2016/01/07 | 1,269 | 1,277 | 1,236 | 1,246 | 25,100 |
| 2016/01/06 | 1,278 | 1,290 | 1,255 | 1,275 | 26,200 |
| 2016/01/05 | 1,270 | 1,311 | 1,264 | 1,279 | 24,100 |
| 2016/01/04 | 1,316 | 1,316 | 1,277 | 1,286 | 26,300 |