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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,087 | 2,130 | 2,070 | 2,121 | 71,100 |
| 2017/12/28 | 2,080 | 2,112 | 2,074 | 2,096 | 53,300 |
| 2017/12/27 | 2,054 | 2,077 | 2,054 | 2,076 | 34,500 |
| 2017/12/26 | 2,068 | 2,071 | 2,053 | 2,054 | 23,300 |
| 2017/12/25 | 2,090 | 2,096 | 2,059 | 2,067 | 31,500 |
| 2017/12/22 | 2,077 | 2,089 | 2,055 | 2,075 | 56,100 |
| 2017/12/21 | 2,046 | 2,075 | 2,041 | 2,068 | 39,900 |
| 2017/12/20 | 2,039 | 2,058 | 2,039 | 2,051 | 27,400 |
| 2017/12/19 | 2,050 | 2,054 | 2,025 | 2,033 | 40,400 |
| 2017/12/18 | 2,036 | 2,060 | 2,027 | 2,050 | 49,800 |
| 2017/12/15 | 2,019 | 2,035 | 2,008 | 2,018 | 98,500 |
| 2017/12/14 | 2,011 | 2,024 | 2,001 | 2,022 | 37,900 |
| 2017/12/13 | 2,024 | 2,029 | 1,991 | 2,000 | 93,200 |
| 2017/12/12 | 2,045 | 2,053 | 2,020 | 2,026 | 54,000 |
| 2017/12/11 | 2,066 | 2,074 | 2,024 | 2,038 | 121,400 |
| 2017/12/08 | 2,080 | 2,090 | 2,061 | 2,086 | 117,000 |
| 2017/12/07 | 2,066 | 2,106 | 2,066 | 2,078 | 108,000 |
| 2017/12/06 | 2,072 | 2,102 | 1,996 | 2,083 | 177,500 |
| 2017/12/05 | 2,080 | 2,111 | 2,080 | 2,099 | 65,800 |
| 2017/12/04 | 2,112 | 2,117 | 2,093 | 2,101 | 120,100 |
| 2017/12/01 | 2,140 | 2,140 | 2,087 | 2,112 | 100,100 |
| 2017/11/30 | 2,082 | 2,096 | 2,063 | 2,090 | 79,900 |
| 2017/11/29 | 2,045 | 2,083 | 2,042 | 2,082 | 76,200 |
| 2017/11/28 | 2,022 | 2,043 | 2,020 | 2,038 | 54,600 |
| 2017/11/27 | 2,015 | 2,028 | 2,014 | 2,021 | 94,800 |
| 2017/11/24 | 2,002 | 2,008 | 1,988 | 2,002 | 57,200 |
| 2017/11/22 | 2,020 | 2,035 | 1,997 | 2,004 | 123,100 |
| 2017/11/21 | 2,020 | 2,048 | 2,007 | 2,019 | 105,600 |
| 2017/11/20 | 2,022 | 2,022 | 1,999 | 2,014 | 75,900 |
| 2017/11/17 | 1,993 | 2,000 | 1,973 | 1,982 | 78,300 |
| 2017/11/16 | 1,959 | 1,986 | 1,953 | 1,979 | 89,400 |
| 2017/11/15 | 1,978 | 1,986 | 1,911 | 1,962 | 142,800 |
| 2017/11/14 | 1,980 | 1,997 | 1,977 | 1,985 | 95,500 |
| 2017/11/13 | 1,976 | 1,986 | 1,972 | 1,972 | 53,200 |
| 2017/11/10 | 1,976 | 2,007 | 1,976 | 1,987 | 85,600 |
| 2017/11/09 | 2,020 | 2,035 | 1,985 | 2,006 | 65,200 |
| 2017/11/08 | 1,991 | 2,039 | 1,987 | 2,029 | 90,900 |
| 2017/11/07 | 1,992 | 2,003 | 1,985 | 1,993 | 76,800 |
| 2017/11/06 | 1,963 | 2,020 | 1,959 | 2,017 | 100,700 |
| 2017/11/02 | 1,905 | 1,969 | 1,902 | 1,964 | 162,400 |
| 2017/11/01 | 1,900 | 1,933 | 1,886 | 1,904 | 204,500 |
| 2017/10/31 | 1,950 | 1,977 | 1,924 | 1,949 | 141,100 |
| 2017/10/30 | 1,957 | 1,984 | 1,941 | 1,972 | 233,300 |
| 2017/10/27 | 1,947 | 1,960 | 1,927 | 1,960 | 106,100 |
| 2017/10/26 | 1,949 | 1,966 | 1,939 | 1,949 | 80,300 |
| 2017/10/25 | 1,913 | 1,945 | 1,901 | 1,939 | 108,800 |
| 2017/10/24 | 1,885 | 1,902 | 1,877 | 1,900 | 97,900 |
| 2017/10/23 | 1,900 | 1,901 | 1,871 | 1,882 | 117,500 |
| 2017/10/20 | 1,872 | 1,884 | 1,854 | 1,871 | 81,100 |
| 2017/10/19 | 1,864 | 1,884 | 1,848 | 1,881 | 137,200 |
| 2017/10/18 | 1,858 | 1,870 | 1,844 | 1,869 | 92,900 |
| 2017/10/17 | 1,873 | 1,873 | 1,845 | 1,871 | 74,100 |
| 2017/10/16 | 1,845 | 1,873 | 1,839 | 1,860 | 136,900 |
| 2017/10/13 | 1,815 | 1,843 | 1,809 | 1,838 | 109,600 |
| 2017/10/12 | 1,810 | 1,823 | 1,801 | 1,819 | 109,000 |
| 2017/10/11 | 1,808 | 1,816 | 1,804 | 1,810 | 62,600 |
| 2017/10/10 | 1,779 | 1,812 | 1,776 | 1,811 | 147,300 |
| 2017/10/06 | 1,774 | 1,779 | 1,765 | 1,777 | 82,900 |
| 2017/10/05 | 1,749 | 1,774 | 1,747 | 1,768 | 73,500 |
| 2017/10/04 | 1,757 | 1,771 | 1,744 | 1,764 | 77,200 |
| 2017/10/03 | 1,748 | 1,763 | 1,738 | 1,759 | 106,900 |
| 2017/10/02 | 1,740 | 1,749 | 1,737 | 1,744 | 65,600 |
| 2017/09/29 | 1,751 | 1,754 | 1,745 | 1,749 | 47,500 |
| 2017/09/28 | 1,747 | 1,752 | 1,730 | 1,751 | 55,800 |
| 2017/09/27 | 1,727 | 1,743 | 1,706 | 1,741 | 58,800 |
| 2017/09/26 | 1,723 | 1,741 | 1,709 | 1,740 | 81,900 |
| 2017/09/25 | 1,727 | 1,727 | 1,711 | 1,719 | 55,000 |
| 2017/09/22 | 1,724 | 1,724 | 1,699 | 1,708 | 38,000 |
| 2017/09/21 | 1,720 | 1,723 | 1,708 | 1,718 | 65,500 |
| 2017/09/20 | 1,730 | 1,731 | 1,709 | 1,712 | 81,600 |
| 2017/09/19 | 1,734 | 1,749 | 1,719 | 1,749 | 116,800 |
| 2017/09/15 | 1,703 | 1,736 | 1,699 | 1,734 | 94,700 |
| 2017/09/14 | 1,710 | 1,714 | 1,701 | 1,707 | 52,100 |
| 2017/09/13 | 1,695 | 1,712 | 1,691 | 1,709 | 35,900 |
| 2017/09/12 | 1,704 | 1,704 | 1,680 | 1,693 | 48,900 |
| 2017/09/11 | 1,690 | 1,701 | 1,674 | 1,680 | 27,000 |
| 2017/09/08 | 1,674 | 1,681 | 1,666 | 1,672 | 73,700 |
| 2017/09/07 | 1,680 | 1,695 | 1,659 | 1,685 | 58,800 |
| 2017/09/06 | 1,648 | 1,677 | 1,645 | 1,672 | 57,900 |
| 2017/09/05 | 1,666 | 1,666 | 1,642 | 1,653 | 52,300 |
| 2017/09/04 | 1,685 | 1,685 | 1,646 | 1,666 | 69,400 |
| 2017/09/01 | 1,707 | 1,707 | 1,685 | 1,697 | 28,300 |
| 2017/08/31 | 1,711 | 1,715 | 1,690 | 1,698 | 54,600 |
| 2017/08/30 | 1,690 | 1,709 | 1,675 | 1,708 | 59,600 |
| 2017/08/29 | 1,662 | 1,684 | 1,659 | 1,683 | 57,200 |
| 2017/08/28 | 1,640 | 1,675 | 1,638 | 1,671 | 64,000 |
| 2017/08/25 | 1,630 | 1,643 | 1,618 | 1,642 | 54,000 |
| 2017/08/24 | 1,621 | 1,635 | 1,621 | 1,629 | 28,200 |
| 2017/08/23 | 1,646 | 1,646 | 1,617 | 1,630 | 38,300 |
| 2017/08/22 | 1,647 | 1,647 | 1,625 | 1,630 | 41,000 |
| 2017/08/21 | 1,658 | 1,658 | 1,635 | 1,649 | 37,100 |
| 2017/08/18 | 1,640 | 1,651 | 1,617 | 1,644 | 91,100 |
| 2017/08/17 | 1,657 | 1,671 | 1,644 | 1,653 | 125,300 |
| 2017/08/16 | 1,607 | 1,620 | 1,604 | 1,614 | 31,700 |
| 2017/08/15 | 1,630 | 1,632 | 1,605 | 1,610 | 44,800 |
| 2017/08/14 | 1,622 | 1,627 | 1,609 | 1,612 | 53,200 |
| 2017/08/10 | 1,635 | 1,648 | 1,632 | 1,645 | 64,200 |
| 2017/08/09 | 1,635 | 1,640 | 1,608 | 1,629 | 91,300 |
| 2017/08/08 | 1,631 | 1,650 | 1,628 | 1,643 | 63,000 |
| 2017/08/07 | 1,639 | 1,648 | 1,629 | 1,633 | 49,500 |
| 2017/08/04 | 1,639 | 1,639 | 1,622 | 1,629 | 60,200 |
| 2017/08/03 | 1,640 | 1,654 | 1,626 | 1,651 | 74,800 |
| 2017/08/02 | 1,651 | 1,664 | 1,631 | 1,632 | 89,500 |
| 2017/08/01 | 1,765 | 1,768 | 1,646 | 1,652 | 145,100 |
| 2017/07/31 | 1,732 | 1,745 | 1,718 | 1,731 | 122,300 |
| 2017/07/28 | 1,724 | 1,737 | 1,718 | 1,729 | 61,700 |
| 2017/07/27 | 1,722 | 1,737 | 1,720 | 1,724 | 63,600 |
| 2017/07/26 | 1,728 | 1,728 | 1,702 | 1,721 | 54,600 |
| 2017/07/25 | 1,727 | 1,727 | 1,702 | 1,718 | 70,700 |
| 2017/07/24 | 1,720 | 1,734 | 1,699 | 1,729 | 60,500 |
| 2017/07/21 | 1,731 | 1,739 | 1,720 | 1,727 | 53,100 |
| 2017/07/20 | 1,730 | 1,735 | 1,703 | 1,732 | 89,400 |
| 2017/07/19 | 1,728 | 1,734 | 1,720 | 1,730 | 36,400 |
| 2017/07/18 | 1,744 | 1,744 | 1,716 | 1,728 | 45,400 |
| 2017/07/14 | 1,728 | 1,742 | 1,721 | 1,740 | 38,300 |
| 2017/07/13 | 1,725 | 1,728 | 1,716 | 1,723 | 32,600 |
| 2017/07/12 | 1,711 | 1,724 | 1,709 | 1,718 | 40,200 |
| 2017/07/11 | 1,695 | 1,724 | 1,695 | 1,717 | 50,900 |
| 2017/07/10 | 1,720 | 1,720 | 1,691 | 1,697 | 53,200 |
| 2017/07/07 | 1,719 | 1,734 | 1,693 | 1,694 | 82,900 |
| 2017/07/06 | 1,748 | 1,748 | 1,734 | 1,742 | 51,600 |
| 2017/07/05 | 1,765 | 1,765 | 1,724 | 1,739 | 83,700 |
| 2017/07/04 | 1,772 | 1,775 | 1,727 | 1,735 | 62,600 |
| 2017/07/03 | 1,750 | 1,775 | 1,749 | 1,765 | 49,200 |
| 2017/06/30 | 1,772 | 1,773 | 1,750 | 1,760 | 96,500 |
| 2017/06/29 | 1,753 | 1,772 | 1,752 | 1,772 | 52,300 |
| 2017/06/28 | 1,751 | 1,774 | 1,745 | 1,749 | 59,500 |
| 2017/06/27 | 1,758 | 1,759 | 1,747 | 1,757 | 38,800 |
| 2017/06/26 | 1,746 | 1,756 | 1,735 | 1,749 | 54,100 |
| 2017/06/23 | 1,743 | 1,746 | 1,731 | 1,737 | 50,900 |
| 2017/06/22 | 1,729 | 1,729 | 1,717 | 1,725 | 28,300 |
| 2017/06/21 | 1,730 | 1,742 | 1,723 | 1,727 | 37,200 |
| 2017/06/20 | 1,717 | 1,735 | 1,717 | 1,730 | 68,800 |
| 2017/06/19 | 1,718 | 1,730 | 1,700 | 1,707 | 54,000 |
| 2017/06/16 | 1,678 | 1,708 | 1,677 | 1,708 | 86,600 |
| 2017/06/15 | 1,680 | 1,689 | 1,664 | 1,665 | 64,600 |
| 2017/06/14 | 1,693 | 1,710 | 1,678 | 1,678 | 73,300 |
| 2017/06/13 | 1,689 | 1,710 | 1,689 | 1,701 | 23,600 |
| 2017/06/12 | 1,693 | 1,705 | 1,691 | 1,694 | 30,500 |
| 2017/06/09 | 1,714 | 1,723 | 1,702 | 1,702 | 49,400 |
| 2017/06/08 | 1,723 | 1,729 | 1,710 | 1,715 | 37,500 |
| 2017/06/07 | 1,724 | 1,724 | 1,704 | 1,712 | 46,700 |
| 2017/06/06 | 1,740 | 1,749 | 1,716 | 1,724 | 43,200 |
| 2017/06/05 | 1,696 | 1,759 | 1,688 | 1,758 | 133,800 |
| 2017/06/02 | 1,685 | 1,717 | 1,677 | 1,712 | 77,000 |
| 2017/06/01 | 1,666 | 1,687 | 1,666 | 1,682 | 50,800 |
| 2017/05/31 | 1,669 | 1,673 | 1,651 | 1,662 | 59,500 |
| 2017/05/30 | 1,679 | 1,684 | 1,659 | 1,676 | 49,200 |
| 2017/05/29 | 1,656 | 1,690 | 1,651 | 1,662 | 43,900 |
| 2017/05/26 | 1,696 | 1,696 | 1,649 | 1,652 | 51,500 |
| 2017/05/25 | 1,705 | 1,717 | 1,682 | 1,682 | 66,600 |
| 2017/05/24 | 1,693 | 1,725 | 1,693 | 1,721 | 127,300 |
| 2017/05/23 | 1,686 | 1,695 | 1,661 | 1,685 | 94,100 |
| 2017/05/22 | 1,667 | 1,681 | 1,667 | 1,674 | 56,800 |
| 2017/05/19 | 1,666 | 1,668 | 1,643 | 1,656 | 49,200 |
| 2017/05/18 | 1,655 | 1,664 | 1,647 | 1,659 | 42,000 |
| 2017/05/17 | 1,688 | 1,699 | 1,675 | 1,676 | 59,100 |
| 2017/05/16 | 1,699 | 1,703 | 1,677 | 1,698 | 61,100 |
| 2017/05/15 | 1,708 | 1,715 | 1,683 | 1,689 | 59,000 |
| 2017/05/12 | 1,700 | 1,722 | 1,696 | 1,718 | 53,600 |
| 2017/05/11 | 1,706 | 1,713 | 1,697 | 1,709 | 50,800 |
| 2017/05/10 | 1,701 | 1,716 | 1,693 | 1,710 | 83,100 |
| 2017/05/09 | 1,686 | 1,703 | 1,683 | 1,702 | 89,800 |
| 2017/05/08 | 1,640 | 1,690 | 1,626 | 1,684 | 121,800 |
| 2017/05/02 | 1,630 | 1,673 | 1,627 | 1,639 | 157,700 |
| 2017/05/01 | 1,613 | 1,636 | 1,556 | 1,620 | 260,700 |
| 2017/04/28 | 1,635 | 1,640 | 1,621 | 1,629 | 65,600 |
| 2017/04/27 | 1,635 | 1,649 | 1,635 | 1,646 | 53,200 |
| 2017/04/26 | 1,610 | 1,634 | 1,609 | 1,634 | 51,200 |
| 2017/04/25 | 1,598 | 1,605 | 1,595 | 1,596 | 81,200 |
| 2017/04/24 | 1,615 | 1,615 | 1,586 | 1,587 | 85,600 |
| 2017/04/21 | 1,600 | 1,600 | 1,590 | 1,591 | 38,900 |
| 2017/04/20 | 1,600 | 1,600 | 1,581 | 1,587 | 38,800 |
| 2017/04/19 | 1,591 | 1,604 | 1,581 | 1,581 | 43,200 |
| 2017/04/18 | 1,591 | 1,606 | 1,585 | 1,591 | 69,700 |
| 2017/04/17 | 1,563 | 1,595 | 1,554 | 1,590 | 74,800 |
| 2017/04/14 | 1,585 | 1,597 | 1,567 | 1,574 | 46,500 |
| 2017/04/13 | 1,575 | 1,588 | 1,554 | 1,586 | 110,200 |
| 2017/04/12 | 1,602 | 1,602 | 1,586 | 1,600 | 71,700 |
| 2017/04/11 | 1,614 | 1,618 | 1,606 | 1,606 | 34,200 |
| 2017/04/10 | 1,623 | 1,630 | 1,600 | 1,621 | 58,800 |
| 2017/04/07 | 1,614 | 1,623 | 1,592 | 1,609 | 89,800 |
| 2017/04/06 | 1,630 | 1,635 | 1,594 | 1,606 | 119,900 |
| 2017/04/05 | 1,633 | 1,651 | 1,626 | 1,630 | 80,900 |
| 2017/04/04 | 1,631 | 1,645 | 1,615 | 1,635 | 47,600 |
| 2017/04/03 | 1,635 | 1,656 | 1,623 | 1,640 | 44,800 |
| 2017/03/31 | 1,668 | 1,676 | 1,618 | 1,618 | 80,400 |
| 2017/03/30 | 1,706 | 1,706 | 1,653 | 1,655 | 62,400 |
| 2017/03/29 | 1,710 | 1,725 | 1,695 | 1,706 | 30,000 |
| 2017/03/28 | 1,700 | 1,724 | 1,697 | 1,707 | 73,500 |
| 2017/03/27 | 1,700 | 1,716 | 1,692 | 1,693 | 41,000 |
| 2017/03/24 | 1,698 | 1,718 | 1,693 | 1,710 | 33,000 |
| 2017/03/23 | 1,708 | 1,708 | 1,690 | 1,700 | 34,400 |
| 2017/03/22 | 1,711 | 1,734 | 1,706 | 1,714 | 47,200 |
| 2017/03/21 | 1,730 | 1,752 | 1,728 | 1,734 | 59,700 |
| 2017/03/17 | 1,721 | 1,734 | 1,706 | 1,723 | 65,100 |
| 2017/03/16 | 1,700 | 1,725 | 1,700 | 1,718 | 58,500 |
| 2017/03/15 | 1,703 | 1,716 | 1,682 | 1,705 | 42,200 |
| 2017/03/14 | 1,737 | 1,748 | 1,713 | 1,713 | 84,700 |
| 2017/03/13 | 1,710 | 1,740 | 1,710 | 1,727 | 58,000 |
| 2017/03/10 | 1,709 | 1,716 | 1,684 | 1,697 | 120,900 |
| 2017/03/09 | 1,670 | 1,680 | 1,661 | 1,669 | 60,200 |
| 2017/03/08 | 1,670 | 1,680 | 1,649 | 1,663 | 94,800 |
| 2017/03/07 | 1,637 | 1,672 | 1,637 | 1,661 | 62,000 |
| 2017/03/06 | 1,603 | 1,645 | 1,601 | 1,627 | 68,600 |
| 2017/03/03 | 1,603 | 1,615 | 1,601 | 1,610 | 39,500 |
| 2017/03/02 | 1,603 | 1,616 | 1,598 | 1,610 | 50,800 |
| 2017/03/01 | 1,560 | 1,595 | 1,557 | 1,592 | 73,400 |
| 2017/02/28 | 1,553 | 1,577 | 1,549 | 1,550 | 58,600 |
| 2017/02/27 | 1,561 | 1,583 | 1,557 | 1,560 | 79,100 |
| 2017/02/24 | 1,531 | 1,576 | 1,525 | 1,557 | 63,400 |
| 2017/02/23 | 1,543 | 1,552 | 1,522 | 1,541 | 71,000 |
| 2017/02/22 | 1,560 | 1,560 | 1,523 | 1,534 | 76,500 |
| 2017/02/21 | 1,547 | 1,571 | 1,530 | 1,552 | 105,700 |
| 2017/02/20 | 1,572 | 1,576 | 1,519 | 1,540 | 127,800 |
| 2017/02/17 | 1,562 | 1,582 | 1,562 | 1,573 | 92,100 |
| 2017/02/16 | 1,574 | 1,578 | 1,561 | 1,564 | 67,100 |
| 2017/02/15 | 1,588 | 1,588 | 1,573 | 1,581 | 34,300 |
| 2017/02/14 | 1,595 | 1,611 | 1,575 | 1,578 | 86,100 |
| 2017/02/13 | 1,612 | 1,612 | 1,582 | 1,587 | 57,700 |
| 2017/02/10 | 1,595 | 1,602 | 1,582 | 1,597 | 48,000 |
| 2017/02/09 | 1,590 | 1,590 | 1,569 | 1,580 | 54,000 |
| 2017/02/08 | 1,593 | 1,598 | 1,567 | 1,589 | 61,900 |
| 2017/02/07 | 1,579 | 1,599 | 1,567 | 1,590 | 60,300 |
| 2017/02/06 | 1,612 | 1,617 | 1,581 | 1,588 | 42,400 |
| 2017/02/03 | 1,607 | 1,626 | 1,592 | 1,600 | 55,500 |
| 2017/02/02 | 1,627 | 1,641 | 1,611 | 1,618 | 78,400 |
| 2017/02/01 | 1,582 | 1,645 | 1,582 | 1,626 | 97,800 |
| 2017/01/31 | 1,600 | 1,608 | 1,576 | 1,600 | 56,500 |
| 2017/01/30 | 1,607 | 1,611 | 1,594 | 1,600 | 43,200 |
| 2017/01/27 | 1,635 | 1,637 | 1,619 | 1,622 | 37,400 |
| 2017/01/26 | 1,628 | 1,632 | 1,610 | 1,631 | 41,400 |
| 2017/01/25 | 1,619 | 1,624 | 1,609 | 1,618 | 59,200 |
| 2017/01/24 | 1,572 | 1,612 | 1,572 | 1,610 | 63,700 |
| 2017/01/23 | 1,600 | 1,602 | 1,566 | 1,587 | 67,700 |
| 2017/01/20 | 1,621 | 1,627 | 1,601 | 1,623 | 58,100 |
| 2017/01/19 | 1,623 | 1,637 | 1,601 | 1,627 | 44,500 |
| 2017/01/18 | 1,610 | 1,620 | 1,594 | 1,614 | 39,400 |
| 2017/01/17 | 1,640 | 1,640 | 1,599 | 1,601 | 32,400 |
| 2017/01/16 | 1,604 | 1,637 | 1,593 | 1,637 | 42,800 |
| 2017/01/13 | 1,597 | 1,623 | 1,597 | 1,615 | 41,200 |
| 2017/01/12 | 1,636 | 1,636 | 1,601 | 1,620 | 45,600 |
| 2017/01/11 | 1,655 | 1,655 | 1,631 | 1,635 | 39,700 |
| 2017/01/10 | 1,658 | 1,665 | 1,637 | 1,653 | 45,500 |
| 2017/01/06 | 1,637 | 1,656 | 1,616 | 1,648 | 68,500 |
| 2017/01/05 | 1,668 | 1,668 | 1,636 | 1,647 | 62,900 |
| 2017/01/04 | 1,674 | 1,674 | 1,624 | 1,663 | 82,200 |