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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,169 | 1,175 | 1,161 | 1,161 | 80,200 |
| 2022/12/29 | 1,163 | 1,168 | 1,145 | 1,165 | 44,100 |
| 2022/12/28 | 1,155 | 1,159 | 1,146 | 1,159 | 54,300 |
| 2022/12/27 | 1,163 | 1,163 | 1,151 | 1,159 | 20,200 |
| 2022/12/26 | 1,162 | 1,163 | 1,152 | 1,152 | 43,200 |
| 2022/12/23 | 1,151 | 1,158 | 1,132 | 1,148 | 227,900 |
| 2022/12/22 | 1,129 | 1,151 | 1,124 | 1,151 | 87,200 |
| 2022/12/21 | 1,130 | 1,138 | 1,109 | 1,113 | 95,400 |
| 2022/12/20 | 1,146 | 1,162 | 1,126 | 1,130 | 84,300 |
| 2022/12/19 | 1,126 | 1,152 | 1,125 | 1,140 | 58,900 |
| 2022/12/16 | 1,135 | 1,138 | 1,123 | 1,137 | 137,500 |
| 2022/12/15 | 1,131 | 1,152 | 1,125 | 1,147 | 174,100 |
| 2022/12/14 | 1,141 | 1,141 | 1,117 | 1,129 | 167,400 |
| 2022/12/13 | 1,152 | 1,152 | 1,134 | 1,141 | 65,000 |
| 2022/12/12 | 1,146 | 1,157 | 1,126 | 1,137 | 119,200 |
| 2022/12/09 | 1,165 | 1,172 | 1,131 | 1,148 | 151,300 |
| 2022/12/08 | 1,148 | 1,154 | 1,136 | 1,151 | 56,400 |
| 2022/12/07 | 1,123 | 1,149 | 1,123 | 1,142 | 65,500 |
| 2022/12/06 | 1,151 | 1,154 | 1,118 | 1,123 | 194,200 |
| 2022/12/05 | 1,169 | 1,177 | 1,152 | 1,161 | 76,800 |
| 2022/12/02 | 1,214 | 1,214 | 1,164 | 1,169 | 149,700 |
| 2022/12/01 | 1,266 | 1,266 | 1,223 | 1,225 | 58,000 |
| 2022/11/30 | 1,256 | 1,266 | 1,241 | 1,266 | 101,000 |
| 2022/11/29 | 1,275 | 1,275 | 1,251 | 1,256 | 28,000 |
| 2022/11/28 | 1,299 | 1,300 | 1,280 | 1,284 | 12,800 |
| 2022/11/25 | 1,299 | 1,299 | 1,282 | 1,293 | 22,300 |
| 2022/11/24 | 1,284 | 1,295 | 1,270 | 1,290 | 54,300 |
| 2022/11/22 | 1,234 | 1,266 | 1,232 | 1,264 | 54,200 |
| 2022/11/21 | 1,224 | 1,232 | 1,220 | 1,232 | 33,800 |
| 2022/11/18 | 1,209 | 1,218 | 1,207 | 1,217 | 30,200 |
| 2022/11/17 | 1,202 | 1,219 | 1,202 | 1,209 | 20,200 |
| 2022/11/16 | 1,209 | 1,210 | 1,200 | 1,200 | 18,400 |
| 2022/11/15 | 1,210 | 1,219 | 1,209 | 1,209 | 12,000 |
| 2022/11/14 | 1,227 | 1,229 | 1,207 | 1,207 | 16,300 |
| 2022/11/11 | 1,242 | 1,242 | 1,215 | 1,230 | 36,700 |
| 2022/11/10 | 1,227 | 1,230 | 1,216 | 1,219 | 30,400 |
| 2022/11/09 | 1,239 | 1,239 | 1,225 | 1,227 | 17,200 |
| 2022/11/08 | 1,224 | 1,241 | 1,223 | 1,239 | 24,700 |
| 2022/11/07 | 1,230 | 1,235 | 1,223 | 1,224 | 26,700 |
| 2022/11/04 | 1,240 | 1,256 | 1,231 | 1,234 | 57,000 |
| 2022/11/02 | 1,270 | 1,277 | 1,251 | 1,253 | 57,100 |
| 2022/11/01 | 1,277 | 1,281 | 1,269 | 1,269 | 15,700 |
| 2022/10/31 | 1,291 | 1,291 | 1,260 | 1,277 | 51,800 |
| 2022/10/28 | 1,258 | 1,287 | 1,252 | 1,264 | 133,700 |
| 2022/10/27 | 1,290 | 1,290 | 1,270 | 1,275 | 25,900 |
| 2022/10/26 | 1,284 | 1,296 | 1,280 | 1,296 | 22,000 |
| 2022/10/25 | 1,287 | 1,295 | 1,276 | 1,284 | 21,200 |
| 2022/10/24 | 1,276 | 1,286 | 1,270 | 1,275 | 25,500 |
| 2022/10/21 | 1,265 | 1,275 | 1,256 | 1,256 | 17,800 |
| 2022/10/20 | 1,272 | 1,287 | 1,270 | 1,280 | 24,800 |
| 2022/10/19 | 1,283 | 1,284 | 1,276 | 1,284 | 20,200 |
| 2022/10/18 | 1,271 | 1,292 | 1,271 | 1,283 | 27,200 |
| 2022/10/17 | 1,275 | 1,280 | 1,268 | 1,268 | 20,700 |
| 2022/10/14 | 1,265 | 1,296 | 1,259 | 1,291 | 52,400 |
| 2022/10/13 | 1,266 | 1,266 | 1,250 | 1,260 | 33,700 |
| 2022/10/12 | 1,266 | 1,276 | 1,254 | 1,270 | 29,400 |
| 2022/10/11 | 1,278 | 1,281 | 1,263 | 1,266 | 48,300 |
| 2022/10/07 | 1,300 | 1,314 | 1,280 | 1,306 | 43,600 |
| 2022/10/06 | 1,310 | 1,331 | 1,310 | 1,320 | 44,100 |
| 2022/10/05 | 1,321 | 1,338 | 1,300 | 1,304 | 47,500 |
| 2022/10/04 | 1,288 | 1,319 | 1,287 | 1,310 | 41,900 |
| 2022/10/03 | 1,272 | 1,272 | 1,253 | 1,263 | 26,400 |
| 2022/09/30 | 1,278 | 1,289 | 1,270 | 1,282 | 47,500 |
| 2022/09/29 | 1,295 | 1,300 | 1,275 | 1,296 | 44,100 |
| 2022/09/28 | 1,251 | 1,287 | 1,251 | 1,275 | 50,000 |
| 2022/09/27 | 1,262 | 1,275 | 1,257 | 1,257 | 36,800 |
| 2022/09/26 | 1,301 | 1,301 | 1,261 | 1,261 | 52,400 |
| 2022/09/22 | 1,291 | 1,319 | 1,290 | 1,301 | 31,400 |
| 2022/09/21 | 1,302 | 1,303 | 1,293 | 1,293 | 24,000 |
| 2022/09/20 | 1,308 | 1,317 | 1,305 | 1,306 | 30,900 |
| 2022/09/16 | 1,294 | 1,304 | 1,292 | 1,294 | 30,200 |
| 2022/09/15 | 1,300 | 1,302 | 1,293 | 1,298 | 16,800 |
| 2022/09/14 | 1,297 | 1,307 | 1,292 | 1,294 | 40,900 |
| 2022/09/13 | 1,314 | 1,314 | 1,301 | 1,309 | 16,100 |
| 2022/09/12 | 1,327 | 1,331 | 1,301 | 1,314 | 29,000 |
| 2022/09/09 | 1,287 | 1,316 | 1,287 | 1,314 | 56,200 |
| 2022/09/08 | 1,262 | 1,295 | 1,262 | 1,294 | 50,200 |
| 2022/09/07 | 1,270 | 1,270 | 1,261 | 1,262 | 29,000 |
| 2022/09/06 | 1,277 | 1,285 | 1,267 | 1,272 | 42,700 |
| 2022/09/05 | 1,265 | 1,285 | 1,265 | 1,274 | 38,900 |
| 2022/09/02 | 1,260 | 1,268 | 1,252 | 1,262 | 59,100 |
| 2022/09/01 | 1,255 | 1,265 | 1,251 | 1,255 | 53,700 |
| 2022/08/31 | 1,276 | 1,280 | 1,266 | 1,270 | 42,300 |
| 2022/08/30 | 1,282 | 1,298 | 1,274 | 1,297 | 24,000 |
| 2022/08/29 | 1,271 | 1,282 | 1,258 | 1,269 | 67,200 |
| 2022/08/26 | 1,290 | 1,309 | 1,279 | 1,301 | 54,000 |
| 2022/08/25 | 1,301 | 1,305 | 1,288 | 1,291 | 45,500 |
| 2022/08/24 | 1,306 | 1,314 | 1,301 | 1,301 | 24,600 |
| 2022/08/23 | 1,323 | 1,330 | 1,307 | 1,307 | 37,300 |
| 2022/08/22 | 1,320 | 1,341 | 1,320 | 1,337 | 25,800 |
| 2022/08/19 | 1,336 | 1,344 | 1,325 | 1,331 | 21,400 |
| 2022/08/18 | 1,332 | 1,337 | 1,325 | 1,332 | 25,100 |
| 2022/08/17 | 1,333 | 1,349 | 1,333 | 1,343 | 27,000 |
| 2022/08/16 | 1,339 | 1,339 | 1,326 | 1,333 | 18,400 |
| 2022/08/15 | 1,351 | 1,351 | 1,334 | 1,339 | 13,800 |
| 2022/08/12 | 1,331 | 1,356 | 1,331 | 1,352 | 39,100 |
| 2022/08/10 | 1,323 | 1,329 | 1,316 | 1,322 | 29,000 |
| 2022/08/09 | 1,340 | 1,340 | 1,321 | 1,323 | 20,300 |
| 2022/08/08 | 1,318 | 1,332 | 1,318 | 1,327 | 25,000 |
| 2022/08/05 | 1,303 | 1,325 | 1,297 | 1,325 | 41,400 |
| 2022/08/04 | 1,310 | 1,316 | 1,306 | 1,307 | 40,900 |
| 2022/08/03 | 1,328 | 1,328 | 1,310 | 1,310 | 31,500 |
| 2022/08/02 | 1,360 | 1,368 | 1,321 | 1,328 | 43,200 |
| 2022/08/01 | 1,360 | 1,372 | 1,352 | 1,372 | 38,700 |
| 2022/07/29 | 1,366 | 1,366 | 1,331 | 1,347 | 33,100 |
| 2022/07/28 | 1,340 | 1,366 | 1,320 | 1,356 | 92,100 |
| 2022/07/27 | 1,378 | 1,387 | 1,369 | 1,369 | 20,800 |
| 2022/07/26 | 1,393 | 1,401 | 1,375 | 1,383 | 31,200 |
| 2022/07/25 | 1,415 | 1,415 | 1,393 | 1,393 | 25,800 |
| 2022/07/22 | 1,388 | 1,408 | 1,386 | 1,408 | 30,600 |
| 2022/07/21 | 1,377 | 1,395 | 1,372 | 1,395 | 18,900 |
| 2022/07/20 | 1,375 | 1,387 | 1,362 | 1,385 | 50,400 |
| 2022/07/19 | 1,355 | 1,366 | 1,345 | 1,352 | 21,300 |
| 2022/07/15 | 1,352 | 1,369 | 1,350 | 1,352 | 41,000 |
| 2022/07/14 | 1,341 | 1,348 | 1,333 | 1,345 | 37,500 |
| 2022/07/13 | 1,335 | 1,343 | 1,324 | 1,341 | 34,500 |
| 2022/07/12 | 1,341 | 1,341 | 1,314 | 1,323 | 37,400 |
| 2022/07/11 | 1,328 | 1,352 | 1,328 | 1,346 | 44,700 |
| 2022/07/08 | 1,313 | 1,338 | 1,296 | 1,313 | 86,500 |
| 2022/07/07 | 1,319 | 1,330 | 1,310 | 1,315 | 36,400 |
| 2022/07/06 | 1,301 | 1,313 | 1,289 | 1,302 | 32,700 |
| 2022/07/05 | 1,322 | 1,325 | 1,310 | 1,311 | 30,700 |
| 2022/07/04 | 1,307 | 1,322 | 1,300 | 1,319 | 30,300 |
| 2022/07/01 | 1,316 | 1,316 | 1,273 | 1,286 | 47,500 |
| 2022/06/30 | 1,346 | 1,346 | 1,317 | 1,320 | 66,600 |
| 2022/06/29 | 1,320 | 1,355 | 1,316 | 1,352 | 150,500 |
| 2022/06/28 | 1,311 | 1,325 | 1,300 | 1,325 | 39,000 |
| 2022/06/27 | 1,335 | 1,335 | 1,315 | 1,322 | 49,500 |
| 2022/06/24 | 1,291 | 1,310 | 1,281 | 1,310 | 28,300 |
| 2022/06/23 | 1,336 | 1,336 | 1,286 | 1,295 | 92,100 |
| 2022/06/22 | 1,317 | 1,329 | 1,315 | 1,322 | 47,100 |
| 2022/06/21 | 1,269 | 1,295 | 1,269 | 1,295 | 53,200 |
| 2022/06/20 | 1,265 | 1,279 | 1,259 | 1,264 | 62,300 |
| 2022/06/17 | 1,265 | 1,288 | 1,249 | 1,249 | 115,500 |
| 2022/06/16 | 1,278 | 1,300 | 1,278 | 1,295 | 33,700 |
| 2022/06/15 | 1,280 | 1,294 | 1,273 | 1,275 | 50,300 |
| 2022/06/14 | 1,278 | 1,302 | 1,278 | 1,291 | 40,300 |
| 2022/06/13 | 1,278 | 1,307 | 1,278 | 1,300 | 42,900 |
| 2022/06/10 | 1,342 | 1,343 | 1,309 | 1,309 | 48,200 |
| 2022/06/09 | 1,351 | 1,364 | 1,341 | 1,357 | 33,100 |
| 2022/06/08 | 1,352 | 1,364 | 1,345 | 1,352 | 33,500 |
| 2022/06/07 | 1,323 | 1,352 | 1,322 | 1,352 | 35,700 |
| 2022/06/06 | 1,332 | 1,332 | 1,318 | 1,323 | 25,300 |
| 2022/06/03 | 1,338 | 1,344 | 1,324 | 1,337 | 18,500 |
| 2022/06/02 | 1,354 | 1,354 | 1,332 | 1,338 | 28,700 |
| 2022/06/01 | 1,300 | 1,360 | 1,300 | 1,359 | 85,600 |
| 2022/05/31 | 1,318 | 1,320 | 1,301 | 1,301 | 65,800 |
| 2022/05/30 | 1,327 | 1,333 | 1,305 | 1,318 | 129,200 |
| 2022/05/27 | 1,309 | 1,309 | 1,282 | 1,298 | 41,300 |
| 2022/05/26 | 1,271 | 1,295 | 1,271 | 1,289 | 35,300 |
| 2022/05/25 | 1,280 | 1,281 | 1,264 | 1,271 | 35,700 |
| 2022/05/24 | 1,287 | 1,295 | 1,272 | 1,272 | 22,900 |
| 2022/05/23 | 1,304 | 1,306 | 1,284 | 1,287 | 35,400 |
| 2022/05/20 | 1,307 | 1,308 | 1,296 | 1,304 | 36,100 |
| 2022/05/19 | 1,285 | 1,306 | 1,285 | 1,304 | 20,000 |
| 2022/05/18 | 1,308 | 1,312 | 1,285 | 1,306 | 33,600 |
| 2022/05/17 | 1,310 | 1,313 | 1,295 | 1,307 | 18,200 |
| 2022/05/16 | 1,338 | 1,338 | 1,304 | 1,318 | 27,600 |
| 2022/05/13 | 1,304 | 1,320 | 1,299 | 1,319 | 42,200 |
| 2022/05/12 | 1,303 | 1,304 | 1,286 | 1,299 | 47,300 |
| 2022/05/11 | 1,313 | 1,334 | 1,291 | 1,296 | 37,800 |
| 2022/05/10 | 1,300 | 1,324 | 1,293 | 1,324 | 33,500 |
| 2022/05/09 | 1,300 | 1,323 | 1,291 | 1,307 | 61,100 |
| 2022/05/06 | 1,285 | 1,322 | 1,265 | 1,319 | 59,600 |
| 2022/05/02 | 1,298 | 1,298 | 1,256 | 1,285 | 83,000 |
| 2022/04/28 | 1,281 | 1,281 | 1,232 | 1,247 | 90,500 |
| 2022/04/27 | 1,204 | 1,289 | 1,204 | 1,289 | 142,300 |
| 2022/04/26 | 1,212 | 1,224 | 1,207 | 1,218 | 30,800 |
| 2022/04/25 | 1,209 | 1,225 | 1,204 | 1,204 | 39,900 |
| 2022/04/22 | 1,218 | 1,225 | 1,212 | 1,220 | 21,900 |
| 2022/04/21 | 1,224 | 1,233 | 1,224 | 1,232 | 27,600 |
| 2022/04/20 | 1,211 | 1,222 | 1,203 | 1,214 | 34,500 |
| 2022/04/19 | 1,188 | 1,207 | 1,188 | 1,204 | 22,100 |
| 2022/04/18 | 1,200 | 1,208 | 1,185 | 1,188 | 32,400 |
| 2022/04/15 | 1,211 | 1,222 | 1,210 | 1,218 | 28,600 |
| 2022/04/14 | 1,215 | 1,224 | 1,211 | 1,216 | 20,500 |
| 2022/04/13 | 1,227 | 1,227 | 1,211 | 1,218 | 44,600 |
| 2022/04/12 | 1,220 | 1,231 | 1,220 | 1,220 | 27,400 |
| 2022/04/11 | 1,229 | 1,247 | 1,211 | 1,222 | 38,100 |
| 2022/04/08 | 1,232 | 1,233 | 1,220 | 1,226 | 52,700 |
| 2022/04/07 | 1,222 | 1,224 | 1,201 | 1,208 | 39,400 |
| 2022/04/06 | 1,260 | 1,264 | 1,231 | 1,233 | 37,100 |
| 2022/04/05 | 1,268 | 1,277 | 1,257 | 1,265 | 37,100 |
| 2022/04/04 | 1,250 | 1,259 | 1,240 | 1,254 | 32,900 |
| 2022/04/01 | 1,224 | 1,248 | 1,216 | 1,246 | 31,000 |
| 2022/03/31 | 1,243 | 1,258 | 1,234 | 1,236 | 48,500 |
| 2022/03/30 | 1,284 | 1,284 | 1,241 | 1,260 | 51,300 |
| 2022/03/29 | 1,281 | 1,292 | 1,264 | 1,286 | 49,100 |
| 2022/03/28 | 1,281 | 1,285 | 1,269 | 1,279 | 30,300 |
| 2022/03/25 | 1,300 | 1,300 | 1,276 | 1,281 | 32,000 |
| 2022/03/24 | 1,292 | 1,293 | 1,261 | 1,282 | 63,500 |
| 2022/03/23 | 1,293 | 1,312 | 1,288 | 1,303 | 73,400 |
| 2022/03/22 | 1,299 | 1,299 | 1,260 | 1,279 | 77,800 |
| 2022/03/18 | 1,268 | 1,286 | 1,254 | 1,283 | 83,600 |
| 2022/03/17 | 1,243 | 1,266 | 1,234 | 1,262 | 72,400 |
| 2022/03/16 | 1,226 | 1,234 | 1,208 | 1,229 | 68,600 |
| 2022/03/15 | 1,189 | 1,219 | 1,186 | 1,212 | 49,800 |
| 2022/03/14 | 1,185 | 1,196 | 1,173 | 1,186 | 30,100 |
| 2022/03/11 | 1,165 | 1,180 | 1,158 | 1,174 | 67,000 |
| 2022/03/10 | 1,175 | 1,196 | 1,164 | 1,195 | 51,700 |
| 2022/03/09 | 1,151 | 1,169 | 1,140 | 1,146 | 32,900 |
| 2022/03/08 | 1,180 | 1,181 | 1,150 | 1,151 | 50,600 |
| 2022/03/07 | 1,186 | 1,187 | 1,163 | 1,173 | 44,900 |
| 2022/03/04 | 1,199 | 1,210 | 1,195 | 1,198 | 64,800 |
| 2022/03/03 | 1,200 | 1,213 | 1,197 | 1,203 | 57,700 |
| 2022/03/02 | 1,217 | 1,217 | 1,191 | 1,191 | 56,800 |
| 2022/03/01 | 1,237 | 1,239 | 1,218 | 1,225 | 61,700 |
| 2022/02/28 | 1,220 | 1,237 | 1,199 | 1,226 | 83,800 |
| 2022/02/25 | 1,200 | 1,211 | 1,193 | 1,211 | 44,600 |
| 2022/02/24 | 1,202 | 1,214 | 1,195 | 1,209 | 60,400 |
| 2022/02/22 | 1,238 | 1,238 | 1,192 | 1,199 | 82,600 |
| 2022/02/21 | 1,248 | 1,248 | 1,236 | 1,247 | 39,000 |
| 2022/02/18 | 1,259 | 1,269 | 1,253 | 1,259 | 43,900 |
| 2022/02/17 | 1,255 | 1,263 | 1,252 | 1,258 | 23,200 |
| 2022/02/16 | 1,266 | 1,271 | 1,255 | 1,260 | 45,000 |
| 2022/02/15 | 1,255 | 1,263 | 1,249 | 1,256 | 35,300 |
| 2022/02/14 | 1,255 | 1,256 | 1,242 | 1,251 | 39,800 |
| 2022/02/10 | 1,260 | 1,272 | 1,256 | 1,262 | 37,600 |
| 2022/02/09 | 1,258 | 1,273 | 1,253 | 1,266 | 51,400 |
| 2022/02/08 | 1,261 | 1,285 | 1,252 | 1,254 | 51,900 |
| 2022/02/07 | 1,268 | 1,278 | 1,259 | 1,265 | 38,300 |
| 2022/02/04 | 1,275 | 1,284 | 1,263 | 1,277 | 69,500 |
| 2022/02/03 | 1,254 | 1,280 | 1,251 | 1,278 | 45,600 |
| 2022/02/02 | 1,256 | 1,272 | 1,237 | 1,266 | 66,900 |
| 2022/02/01 | 1,270 | 1,275 | 1,254 | 1,258 | 42,000 |
| 2022/01/31 | 1,264 | 1,267 | 1,254 | 1,267 | 33,800 |
| 2022/01/28 | 1,251 | 1,279 | 1,251 | 1,270 | 59,400 |
| 2022/01/27 | 1,261 | 1,274 | 1,236 | 1,238 | 64,700 |
| 2022/01/26 | 1,274 | 1,282 | 1,259 | 1,259 | 27,200 |
| 2022/01/25 | 1,293 | 1,293 | 1,267 | 1,274 | 33,200 |
| 2022/01/24 | 1,274 | 1,291 | 1,268 | 1,291 | 39,300 |
| 2022/01/21 | 1,272 | 1,273 | 1,256 | 1,273 | 35,700 |
| 2022/01/20 | 1,268 | 1,283 | 1,262 | 1,273 | 52,500 |
| 2022/01/19 | 1,280 | 1,285 | 1,265 | 1,266 | 53,500 |
| 2022/01/18 | 1,308 | 1,308 | 1,289 | 1,291 | 21,600 |
| 2022/01/17 | 1,299 | 1,304 | 1,285 | 1,297 | 24,600 |
| 2022/01/14 | 1,302 | 1,312 | 1,290 | 1,300 | 42,600 |
| 2022/01/13 | 1,316 | 1,328 | 1,299 | 1,300 | 34,400 |
| 2022/01/12 | 1,330 | 1,345 | 1,328 | 1,331 | 34,300 |
| 2022/01/11 | 1,321 | 1,330 | 1,309 | 1,321 | 44,800 |
| 2022/01/07 | 1,323 | 1,342 | 1,312 | 1,319 | 35,300 |
| 2022/01/06 | 1,333 | 1,344 | 1,323 | 1,323 | 42,700 |
| 2022/01/05 | 1,340 | 1,350 | 1,331 | 1,346 | 41,300 |
| 2022/01/04 | 1,323 | 1,342 | 1,319 | 1,342 | 47,600 |