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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,319 | 1,321 | 1,305 | 1,308 | 54,000 |
| 2021/12/29 | 1,309 | 1,333 | 1,302 | 1,331 | 52,100 |
| 2021/12/28 | 1,292 | 1,314 | 1,290 | 1,309 | 67,300 |
| 2021/12/27 | 1,300 | 1,300 | 1,288 | 1,288 | 33,800 |
| 2021/12/24 | 1,298 | 1,300 | 1,292 | 1,299 | 29,700 |
| 2021/12/23 | 1,306 | 1,306 | 1,294 | 1,297 | 73,600 |
| 2021/12/22 | 1,307 | 1,315 | 1,295 | 1,303 | 35,800 |
| 2021/12/21 | 1,299 | 1,314 | 1,297 | 1,300 | 49,000 |
| 2021/12/20 | 1,315 | 1,315 | 1,293 | 1,293 | 48,500 |
| 2021/12/17 | 1,332 | 1,338 | 1,312 | 1,319 | 57,100 |
| 2021/12/16 | 1,331 | 1,339 | 1,324 | 1,329 | 42,200 |
| 2021/12/15 | 1,308 | 1,329 | 1,306 | 1,320 | 33,500 |
| 2021/12/14 | 1,314 | 1,319 | 1,300 | 1,316 | 47,800 |
| 2021/12/13 | 1,324 | 1,330 | 1,308 | 1,314 | 45,400 |
| 2021/12/10 | 1,324 | 1,332 | 1,310 | 1,319 | 51,700 |
| 2021/12/09 | 1,319 | 1,333 | 1,308 | 1,324 | 45,200 |
| 2021/12/08 | 1,346 | 1,346 | 1,319 | 1,324 | 36,500 |
| 2021/12/07 | 1,304 | 1,349 | 1,302 | 1,345 | 61,100 |
| 2021/12/06 | 1,312 | 1,324 | 1,294 | 1,296 | 31,100 |
| 2021/12/03 | 1,283 | 1,312 | 1,276 | 1,312 | 65,800 |
| 2021/12/02 | 1,270 | 1,302 | 1,270 | 1,284 | 39,400 |
| 2021/12/01 | 1,261 | 1,290 | 1,261 | 1,285 | 29,800 |
| 2021/11/30 | 1,290 | 1,311 | 1,262 | 1,273 | 80,400 |
| 2021/11/29 | 1,306 | 1,306 | 1,275 | 1,276 | 49,600 |
| 2021/11/26 | 1,344 | 1,350 | 1,316 | 1,317 | 34,300 |
| 2021/11/25 | 1,350 | 1,355 | 1,344 | 1,344 | 20,900 |
| 2021/11/24 | 1,350 | 1,362 | 1,343 | 1,350 | 48,500 |
| 2021/11/22 | 1,341 | 1,365 | 1,333 | 1,353 | 43,600 |
| 2021/11/19 | 1,335 | 1,348 | 1,330 | 1,348 | 64,700 |
| 2021/11/18 | 1,350 | 1,365 | 1,340 | 1,346 | 70,300 |
| 2021/11/17 | 1,403 | 1,406 | 1,362 | 1,362 | 83,800 |
| 2021/11/16 | 1,421 | 1,422 | 1,403 | 1,412 | 32,400 |
| 2021/11/15 | 1,434 | 1,441 | 1,408 | 1,417 | 20,600 |
| 2021/11/12 | 1,411 | 1,432 | 1,411 | 1,428 | 24,900 |
| 2021/11/11 | 1,403 | 1,413 | 1,398 | 1,409 | 15,900 |
| 2021/11/10 | 1,410 | 1,411 | 1,398 | 1,401 | 26,500 |
| 2021/11/09 | 1,421 | 1,432 | 1,411 | 1,413 | 29,200 |
| 2021/11/08 | 1,430 | 1,443 | 1,418 | 1,426 | 51,200 |
| 2021/11/05 | 1,417 | 1,439 | 1,417 | 1,431 | 38,600 |
| 2021/11/04 | 1,443 | 1,444 | 1,402 | 1,402 | 73,000 |
| 2021/11/02 | 1,448 | 1,449 | 1,432 | 1,436 | 30,600 |
| 2021/11/01 | 1,460 | 1,463 | 1,438 | 1,450 | 51,900 |
| 2021/10/29 | 1,417 | 1,445 | 1,417 | 1,430 | 29,800 |
| 2021/10/28 | 1,436 | 1,442 | 1,418 | 1,418 | 48,100 |
| 2021/10/27 | 1,440 | 1,444 | 1,434 | 1,436 | 10,100 |
| 2021/10/26 | 1,442 | 1,446 | 1,433 | 1,434 | 19,700 |
| 2021/10/25 | 1,431 | 1,441 | 1,426 | 1,428 | 24,200 |
| 2021/10/22 | 1,439 | 1,452 | 1,431 | 1,436 | 26,900 |
| 2021/10/21 | 1,438 | 1,461 | 1,438 | 1,453 | 49,000 |
| 2021/10/20 | 1,448 | 1,451 | 1,427 | 1,438 | 33,700 |
| 2021/10/19 | 1,440 | 1,453 | 1,440 | 1,441 | 13,800 |
| 2021/10/18 | 1,462 | 1,462 | 1,438 | 1,443 | 24,000 |
| 2021/10/15 | 1,446 | 1,462 | 1,445 | 1,459 | 21,800 |
| 2021/10/14 | 1,444 | 1,446 | 1,430 | 1,435 | 19,000 |
| 2021/10/13 | 1,458 | 1,464 | 1,449 | 1,450 | 35,000 |
| 2021/10/12 | 1,470 | 1,475 | 1,458 | 1,461 | 43,900 |
| 2021/10/11 | 1,461 | 1,486 | 1,454 | 1,486 | 44,400 |
| 2021/10/08 | 1,473 | 1,477 | 1,462 | 1,463 | 38,500 |
| 2021/10/07 | 1,458 | 1,472 | 1,450 | 1,450 | 33,800 |
| 2021/10/06 | 1,452 | 1,478 | 1,452 | 1,454 | 41,500 |
| 2021/10/05 | 1,477 | 1,477 | 1,452 | 1,452 | 48,700 |
| 2021/10/04 | 1,500 | 1,501 | 1,481 | 1,485 | 37,100 |
| 2021/10/01 | 1,517 | 1,517 | 1,481 | 1,483 | 62,400 |
| 2021/09/30 | 1,531 | 1,544 | 1,521 | 1,521 | 71,500 |
| 2021/09/29 | 1,529 | 1,531 | 1,511 | 1,520 | 82,400 |
| 2021/09/28 | 1,596 | 1,596 | 1,565 | 1,572 | 77,900 |
| 2021/09/27 | 1,609 | 1,609 | 1,581 | 1,581 | 42,500 |
| 2021/09/24 | 1,616 | 1,622 | 1,589 | 1,602 | 62,400 |
| 2021/09/22 | 1,592 | 1,592 | 1,570 | 1,580 | 41,800 |
| 2021/09/21 | 1,636 | 1,636 | 1,590 | 1,592 | 75,200 |
| 2021/09/17 | 1,659 | 1,659 | 1,643 | 1,652 | 82,100 |
| 2021/09/16 | 1,659 | 1,659 | 1,644 | 1,652 | 51,500 |
| 2021/09/15 | 1,644 | 1,649 | 1,632 | 1,644 | 29,600 |
| 2021/09/14 | 1,659 | 1,679 | 1,647 | 1,670 | 56,600 |
| 2021/09/13 | 1,642 | 1,656 | 1,639 | 1,648 | 59,500 |
| 2021/09/10 | 1,629 | 1,671 | 1,621 | 1,671 | 70,600 |
| 2021/09/09 | 1,659 | 1,669 | 1,625 | 1,632 | 47,100 |
| 2021/09/08 | 1,654 | 1,680 | 1,650 | 1,680 | 50,800 |
| 2021/09/07 | 1,651 | 1,668 | 1,642 | 1,650 | 65,800 |
| 2021/09/06 | 1,635 | 1,635 | 1,613 | 1,630 | 44,100 |
| 2021/09/03 | 1,594 | 1,630 | 1,590 | 1,626 | 52,800 |
| 2021/09/02 | 1,562 | 1,584 | 1,557 | 1,584 | 48,200 |
| 2021/09/01 | 1,554 | 1,562 | 1,549 | 1,562 | 38,000 |
| 2021/08/31 | 1,541 | 1,561 | 1,532 | 1,546 | 47,700 |
| 2021/08/30 | 1,551 | 1,558 | 1,541 | 1,558 | 64,600 |
| 2021/08/27 | 1,542 | 1,542 | 1,514 | 1,528 | 31,800 |
| 2021/08/26 | 1,529 | 1,554 | 1,517 | 1,554 | 79,500 |
| 2021/08/25 | 1,533 | 1,544 | 1,515 | 1,521 | 34,900 |
| 2021/08/24 | 1,518 | 1,532 | 1,516 | 1,528 | 41,100 |
| 2021/08/23 | 1,520 | 1,528 | 1,512 | 1,512 | 41,100 |
| 2021/08/20 | 1,510 | 1,519 | 1,498 | 1,502 | 43,100 |
| 2021/08/19 | 1,505 | 1,515 | 1,497 | 1,498 | 40,100 |
| 2021/08/18 | 1,490 | 1,523 | 1,488 | 1,512 | 38,700 |
| 2021/08/17 | 1,503 | 1,503 | 1,477 | 1,486 | 55,200 |
| 2021/08/16 | 1,532 | 1,532 | 1,493 | 1,493 | 59,700 |
| 2021/08/13 | 1,543 | 1,544 | 1,526 | 1,544 | 41,400 |
| 2021/08/12 | 1,558 | 1,558 | 1,533 | 1,539 | 37,400 |
| 2021/08/11 | 1,549 | 1,562 | 1,545 | 1,549 | 54,000 |
| 2021/08/10 | 1,542 | 1,554 | 1,526 | 1,526 | 44,100 |
| 2021/08/06 | 1,562 | 1,573 | 1,541 | 1,541 | 27,900 |
| 2021/08/05 | 1,554 | 1,573 | 1,552 | 1,562 | 24,200 |
| 2021/08/04 | 1,572 | 1,584 | 1,559 | 1,561 | 26,300 |
| 2021/08/03 | 1,568 | 1,579 | 1,542 | 1,571 | 63,300 |
| 2021/08/02 | 1,570 | 1,597 | 1,563 | 1,591 | 78,700 |
| 2021/07/30 | 1,550 | 1,565 | 1,537 | 1,539 | 107,400 |
| 2021/07/29 | 1,572 | 1,593 | 1,539 | 1,558 | 124,800 |
| 2021/07/28 | 1,629 | 1,636 | 1,615 | 1,623 | 26,300 |
| 2021/07/27 | 1,650 | 1,650 | 1,636 | 1,647 | 29,100 |
| 2021/07/26 | 1,650 | 1,650 | 1,630 | 1,647 | 24,300 |
| 2021/07/21 | 1,608 | 1,626 | 1,603 | 1,620 | 43,500 |
| 2021/07/20 | 1,591 | 1,600 | 1,584 | 1,595 | 49,300 |
| 2021/07/19 | 1,600 | 1,609 | 1,593 | 1,600 | 58,100 |
| 2021/07/16 | 1,601 | 1,616 | 1,597 | 1,601 | 27,600 |
| 2021/07/15 | 1,643 | 1,653 | 1,614 | 1,619 | 49,200 |
| 2021/07/14 | 1,632 | 1,644 | 1,627 | 1,642 | 20,900 |
| 2021/07/13 | 1,627 | 1,653 | 1,627 | 1,643 | 75,100 |
| 2021/07/12 | 1,615 | 1,633 | 1,611 | 1,624 | 78,300 |
| 2021/07/09 | 1,576 | 1,583 | 1,563 | 1,581 | 112,000 |
| 2021/07/08 | 1,600 | 1,620 | 1,593 | 1,593 | 82,400 |
| 2021/07/07 | 1,600 | 1,615 | 1,591 | 1,610 | 68,200 |
| 2021/07/06 | 1,617 | 1,624 | 1,603 | 1,620 | 72,200 |
| 2021/07/05 | 1,610 | 1,623 | 1,609 | 1,616 | 26,600 |
| 2021/07/02 | 1,614 | 1,625 | 1,609 | 1,621 | 30,100 |
| 2021/07/01 | 1,598 | 1,609 | 1,598 | 1,605 | 31,000 |
| 2021/06/30 | 1,618 | 1,620 | 1,596 | 1,599 | 92,300 |
| 2021/06/29 | 1,612 | 1,612 | 1,590 | 1,612 | 67,800 |
| 2021/06/28 | 1,616 | 1,624 | 1,605 | 1,620 | 58,500 |
| 2021/06/25 | 1,623 | 1,625 | 1,611 | 1,611 | 69,500 |
| 2021/06/24 | 1,581 | 1,607 | 1,576 | 1,606 | 61,200 |
| 2021/06/23 | 1,606 | 1,609 | 1,592 | 1,599 | 68,400 |
| 2021/06/22 | 1,576 | 1,610 | 1,571 | 1,600 | 74,000 |
| 2021/06/21 | 1,570 | 1,570 | 1,546 | 1,553 | 76,000 |
| 2021/06/18 | 1,620 | 1,620 | 1,584 | 1,589 | 75,500 |
| 2021/06/17 | 1,605 | 1,621 | 1,594 | 1,605 | 45,700 |
| 2021/06/16 | 1,625 | 1,629 | 1,588 | 1,609 | 71,700 |
| 2021/06/15 | 1,614 | 1,628 | 1,595 | 1,619 | 75,400 |
| 2021/06/14 | 1,607 | 1,640 | 1,595 | 1,627 | 75,900 |
| 2021/06/11 | 1,600 | 1,607 | 1,591 | 1,599 | 64,300 |
| 2021/06/10 | 1,583 | 1,604 | 1,578 | 1,598 | 39,500 |
| 2021/06/09 | 1,594 | 1,612 | 1,590 | 1,590 | 27,200 |
| 2021/06/08 | 1,592 | 1,614 | 1,589 | 1,609 | 51,700 |
| 2021/06/07 | 1,583 | 1,605 | 1,574 | 1,601 | 56,700 |
| 2021/06/04 | 1,593 | 1,601 | 1,583 | 1,589 | 40,100 |
| 2021/06/03 | 1,599 | 1,615 | 1,588 | 1,602 | 52,800 |
| 2021/06/02 | 1,563 | 1,589 | 1,560 | 1,587 | 98,900 |
| 2021/06/01 | 1,549 | 1,567 | 1,536 | 1,561 | 84,300 |
| 2021/05/31 | 1,565 | 1,573 | 1,537 | 1,538 | 100,300 |
| 2021/05/28 | 1,599 | 1,599 | 1,567 | 1,584 | 93,500 |
| 2021/05/27 | 1,618 | 1,628 | 1,571 | 1,571 | 140,900 |
| 2021/05/26 | 1,617 | 1,631 | 1,604 | 1,625 | 57,500 |
| 2021/05/25 | 1,646 | 1,650 | 1,620 | 1,622 | 44,200 |
| 2021/05/24 | 1,629 | 1,652 | 1,629 | 1,645 | 54,000 |
| 2021/05/21 | 1,616 | 1,623 | 1,606 | 1,618 | 38,400 |
| 2021/05/20 | 1,604 | 1,620 | 1,604 | 1,612 | 31,300 |
| 2021/05/19 | 1,597 | 1,609 | 1,589 | 1,598 | 44,400 |
| 2021/05/18 | 1,600 | 1,623 | 1,591 | 1,620 | 56,100 |
| 2021/05/17 | 1,604 | 1,610 | 1,589 | 1,596 | 35,000 |
| 2021/05/14 | 1,582 | 1,614 | 1,576 | 1,598 | 44,600 |
| 2021/05/13 | 1,560 | 1,569 | 1,545 | 1,545 | 50,700 |
| 2021/05/12 | 1,585 | 1,590 | 1,563 | 1,574 | 62,600 |
| 2021/05/11 | 1,605 | 1,622 | 1,585 | 1,588 | 61,600 |
| 2021/05/10 | 1,614 | 1,617 | 1,599 | 1,605 | 46,300 |
| 2021/05/07 | 1,597 | 1,608 | 1,593 | 1,603 | 38,300 |
| 2021/05/06 | 1,592 | 1,604 | 1,579 | 1,589 | 66,100 |
| 2021/04/30 | 1,634 | 1,635 | 1,588 | 1,590 | 45,000 |
| 2021/04/28 | 1,609 | 1,617 | 1,593 | 1,594 | 43,500 |
| 2021/04/27 | 1,623 | 1,623 | 1,609 | 1,609 | 27,700 |
| 2021/04/26 | 1,629 | 1,639 | 1,613 | 1,619 | 55,900 |
| 2021/04/23 | 1,640 | 1,641 | 1,625 | 1,635 | 30,200 |
| 2021/04/22 | 1,636 | 1,653 | 1,615 | 1,647 | 39,300 |
| 2021/04/21 | 1,618 | 1,623 | 1,606 | 1,610 | 71,900 |
| 2021/04/20 | 1,671 | 1,671 | 1,643 | 1,644 | 70,700 |
| 2021/04/19 | 1,681 | 1,698 | 1,669 | 1,694 | 50,800 |
| 2021/04/16 | 1,698 | 1,698 | 1,679 | 1,689 | 33,900 |
| 2021/04/15 | 1,702 | 1,709 | 1,688 | 1,693 | 29,100 |
| 2021/04/14 | 1,720 | 1,720 | 1,696 | 1,702 | 25,400 |
| 2021/04/13 | 1,731 | 1,746 | 1,725 | 1,727 | 21,200 |
| 2021/04/12 | 1,710 | 1,726 | 1,702 | 1,720 | 23,400 |
| 2021/04/09 | 1,712 | 1,734 | 1,699 | 1,703 | 49,900 |
| 2021/04/08 | 1,730 | 1,730 | 1,700 | 1,700 | 40,800 |
| 2021/04/07 | 1,726 | 1,749 | 1,719 | 1,748 | 39,700 |
| 2021/04/06 | 1,750 | 1,750 | 1,707 | 1,714 | 47,200 |
| 2021/04/05 | 1,757 | 1,757 | 1,740 | 1,754 | 43,800 |
| 2021/04/02 | 1,773 | 1,780 | 1,745 | 1,749 | 33,400 |
| 2021/04/01 | 1,786 | 1,813 | 1,755 | 1,764 | 37,300 |
| 2021/03/31 | 1,743 | 1,803 | 1,739 | 1,787 | 98,200 |
| 2021/03/30 | 1,763 | 1,763 | 1,733 | 1,754 | 80,300 |
| 2021/03/29 | 1,785 | 1,785 | 1,753 | 1,769 | 87,000 |
| 2021/03/26 | 1,780 | 1,782 | 1,753 | 1,761 | 87,100 |
| 2021/03/25 | 1,793 | 1,799 | 1,767 | 1,773 | 57,000 |
| 2021/03/24 | 1,790 | 1,816 | 1,769 | 1,773 | 63,900 |
| 2021/03/23 | 1,790 | 1,828 | 1,780 | 1,806 | 63,800 |
| 2021/03/22 | 1,774 | 1,811 | 1,745 | 1,797 | 100,300 |
| 2021/03/19 | 1,770 | 1,817 | 1,741 | 1,801 | 222,000 |
| 2021/03/18 | 1,800 | 1,800 | 1,781 | 1,790 | 112,000 |
| 2021/03/17 | 1,828 | 1,828 | 1,795 | 1,820 | 54,600 |
| 2021/03/16 | 1,801 | 1,844 | 1,800 | 1,844 | 58,700 |
| 2021/03/15 | 1,813 | 1,825 | 1,799 | 1,819 | 44,600 |
| 2021/03/12 | 1,798 | 1,798 | 1,767 | 1,789 | 50,100 |
| 2021/03/11 | 1,795 | 1,820 | 1,779 | 1,814 | 40,600 |
| 2021/03/10 | 1,803 | 1,803 | 1,780 | 1,793 | 35,400 |
| 2021/03/09 | 1,822 | 1,825 | 1,786 | 1,813 | 52,700 |
| 2021/03/08 | 1,847 | 1,847 | 1,780 | 1,793 | 40,400 |
| 2021/03/05 | 1,815 | 1,840 | 1,784 | 1,833 | 69,300 |
| 2021/03/04 | 1,800 | 1,816 | 1,784 | 1,812 | 31,900 |
| 2021/03/03 | 1,788 | 1,812 | 1,762 | 1,809 | 48,300 |
| 2021/03/02 | 1,782 | 1,782 | 1,733 | 1,777 | 49,200 |
| 2021/03/01 | 1,781 | 1,799 | 1,769 | 1,794 | 53,400 |
| 2021/02/26 | 1,796 | 1,797 | 1,751 | 1,751 | 51,700 |
| 2021/02/25 | 1,806 | 1,822 | 1,790 | 1,796 | 57,200 |
| 2021/02/24 | 1,818 | 1,825 | 1,779 | 1,783 | 48,600 |
| 2021/02/22 | 1,833 | 1,840 | 1,794 | 1,813 | 25,600 |
| 2021/02/19 | 1,795 | 1,818 | 1,780 | 1,811 | 34,700 |
| 2021/02/18 | 1,850 | 1,850 | 1,780 | 1,801 | 44,900 |
| 2021/02/17 | 1,855 | 1,865 | 1,841 | 1,856 | 28,400 |
| 2021/02/16 | 1,871 | 1,871 | 1,851 | 1,864 | 40,200 |
| 2021/02/15 | 1,850 | 1,872 | 1,837 | 1,872 | 47,100 |
| 2021/02/12 | 1,830 | 1,836 | 1,818 | 1,820 | 32,900 |
| 2021/02/10 | 1,853 | 1,853 | 1,821 | 1,832 | 49,300 |
| 2021/02/09 | 1,812 | 1,856 | 1,808 | 1,855 | 66,100 |
| 2021/02/08 | 1,786 | 1,842 | 1,750 | 1,833 | 90,600 |
| 2021/02/05 | 1,769 | 1,796 | 1,763 | 1,785 | 57,600 |
| 2021/02/04 | 1,751 | 1,768 | 1,744 | 1,763 | 29,800 |
| 2021/02/03 | 1,743 | 1,763 | 1,705 | 1,753 | 39,200 |
| 2021/02/02 | 1,735 | 1,738 | 1,714 | 1,729 | 32,100 |
| 2021/02/01 | 1,683 | 1,741 | 1,683 | 1,732 | 65,100 |
| 2021/01/29 | 1,764 | 1,764 | 1,674 | 1,676 | 80,800 |
| 2021/01/28 | 1,743 | 1,784 | 1,725 | 1,780 | 203,300 |
| 2021/01/27 | 1,716 | 1,746 | 1,708 | 1,746 | 70,200 |
| 2021/01/26 | 1,685 | 1,715 | 1,665 | 1,705 | 83,500 |
| 2021/01/25 | 1,740 | 1,740 | 1,702 | 1,705 | 83,300 |
| 2021/01/22 | 1,737 | 1,750 | 1,731 | 1,739 | 49,800 |
| 2021/01/21 | 1,724 | 1,761 | 1,724 | 1,755 | 51,700 |
| 2021/01/20 | 1,796 | 1,796 | 1,738 | 1,741 | 48,700 |
| 2021/01/19 | 1,796 | 1,802 | 1,781 | 1,799 | 37,700 |
| 2021/01/18 | 1,775 | 1,794 | 1,767 | 1,787 | 41,200 |
| 2021/01/15 | 1,805 | 1,814 | 1,777 | 1,791 | 61,300 |
| 2021/01/14 | 1,798 | 1,826 | 1,786 | 1,817 | 84,300 |
| 2021/01/13 | 1,775 | 1,804 | 1,769 | 1,798 | 74,000 |
| 2021/01/12 | 1,746 | 1,805 | 1,746 | 1,795 | 77,700 |
| 2021/01/08 | 1,708 | 1,775 | 1,706 | 1,769 | 85,900 |
| 2021/01/07 | 1,718 | 1,730 | 1,695 | 1,708 | 66,400 |
| 2021/01/06 | 1,701 | 1,701 | 1,680 | 1,687 | 32,700 |
| 2021/01/05 | 1,719 | 1,722 | 1,694 | 1,699 | 33,300 |
| 2021/01/04 | 1,771 | 1,771 | 1,707 | 1,723 | 30,600 |