6455 (株)モリタホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,2511,2871,2511,27550,0001,275
2022-09-271,2621,2751,2571,25736,8001,257
2022-09-261,3011,3011,2611,26152,4001,261
2022-09-221,2911,3191,2901,30131,4001,301
2022-09-211,3021,3031,2931,29324,0001,293
2022-09-201,3081,3171,3051,30630,9001,306
2022-09-161,2941,3041,2921,29430,2001,294
2022-09-151,3001,3021,2931,29816,8001,298
2022-09-141,2971,3071,2921,29440,9001,294
2022-09-131,3141,3141,3011,30916,1001,309
2022-09-121,3271,3311,3011,31429,0001,314
2022-09-091,2871,3161,2871,31456,2001,314
2022-09-081,2621,2951,2621,29450,2001,294
2022-09-071,2701,2701,2611,26229,0001,262
2022-09-061,2771,2851,2671,27242,7001,272
2022-09-051,2651,2851,2651,27438,9001,274
2022-09-021,2601,2681,2521,26259,1001,262
2022-09-011,2551,2651,2511,25553,7001,255
2022-08-311,2761,2801,2661,27042,3001,270
2022-08-301,2821,2981,2741,29724,0001,297
2022-08-291,2711,2821,2581,26967,2001,269
2022-08-261,2901,3091,2791,30154,0001,301
2022-08-251,3011,3051,2881,29145,5001,291
2022-08-241,3061,3141,3011,30124,6001,301
2022-08-231,3231,3301,3071,30737,3001,307
2022-08-221,3201,3411,3201,33725,8001,337
2022-08-191,3361,3441,3251,33121,4001,331
2022-08-181,3321,3371,3251,33225,1001,332
2022-08-171,3331,3491,3331,34327,0001,343
2022-08-161,3391,3391,3261,33318,4001,333
2022-08-151,3511,3511,3341,33913,8001,339
2022-08-121,3311,3561,3311,35239,1001,352
2022-08-101,3231,3291,3161,32229,0001,322
2022-08-091,3401,3401,3211,32320,3001,323
2022-08-081,3181,3321,3181,32725,0001,327
2022-08-051,3031,3251,2971,32541,4001,325
2022-08-041,3101,3161,3061,30740,9001,307
2022-08-031,3281,3281,3101,31031,5001,310
2022-08-021,3601,3681,3211,32843,2001,328
2022-08-011,3601,3721,3521,37238,7001,372
2022-07-291,3661,3661,3311,34733,1001,347
2022-07-281,3401,3661,3201,35692,1001,356
2022-07-271,3781,3871,3691,36920,8001,369
2022-07-261,3931,4011,3751,38331,2001,383
2022-07-251,4151,4151,3931,39325,8001,393
2022-07-221,3881,4081,3861,40830,6001,408
2022-07-211,3771,3951,3721,39518,9001,395
2022-07-201,3751,3871,3621,38550,4001,385
2022-07-191,3551,3661,3451,35221,3001,352
2022-07-151,3521,3691,3501,35241,0001,352
2022-07-141,3411,3481,3331,34537,5001,345
2022-07-131,3351,3431,3241,34134,5001,341
2022-07-121,3411,3411,3141,32337,4001,323
2022-07-111,3281,3521,3281,34644,7001,346
2022-07-081,3131,3381,2961,31386,5001,313
2022-07-071,3191,3301,3101,31536,4001,315
2022-07-061,3011,3131,2891,30232,7001,302
2022-07-051,3221,3251,3101,31130,7001,311
2022-07-041,3071,3221,3001,31930,3001,319
2022-07-011,3161,3161,2731,28647,5001,286
2022-06-301,3461,3461,3171,32066,6001,320
2022-06-291,3201,3551,3161,352150,5001,352
2022-06-281,3111,3251,3001,32539,0001,325
2022-06-271,3351,3351,3151,32249,5001,322
2022-06-241,2911,3101,2811,31028,3001,310
2022-06-231,3361,3361,2861,29592,1001,295
2022-06-221,3171,3291,3151,32247,1001,322
2022-06-211,2691,2951,2691,29553,2001,295
2022-06-201,2651,2791,2591,26462,3001,264
2022-06-171,2651,2881,2491,249115,5001,249
2022-06-161,2781,3001,2781,29533,7001,295
2022-06-151,2801,2941,2731,27550,3001,275
2022-06-141,2781,3021,2781,29140,3001,291
2022-06-131,2781,3071,2781,30042,9001,300
2022-06-101,3421,3431,3091,30948,2001,309
2022-06-091,3511,3641,3411,35733,1001,357
2022-06-081,3521,3641,3451,35233,5001,352
2022-06-071,3231,3521,3221,35235,7001,352
2022-06-061,3321,3321,3181,32325,3001,323
2022-06-031,3381,3441,3241,33718,5001,337
2022-06-021,3541,3541,3321,33828,7001,338
2022-06-011,3001,3601,3001,35985,6001,359
2022-05-311,3181,3201,3011,30165,8001,301
2022-05-301,3271,3331,3051,318129,2001,318
2022-05-271,3091,3091,2821,29841,3001,298
2022-05-261,2711,2951,2711,28935,3001,289
2022-05-251,2801,2811,2641,27135,7001,271
2022-05-241,2871,2951,2721,27222,9001,272
2022-05-231,3041,3061,2841,28735,4001,287
2022-05-201,3071,3081,2961,30436,1001,304
2022-05-191,2851,3061,2851,30420,0001,304
2022-05-181,3081,3121,2851,30633,6001,306
2022-05-171,3101,3131,2951,30718,2001,307
2022-05-161,3381,3381,3041,31827,6001,318
2022-05-131,3041,3201,2991,31942,2001,319
2022-05-121,3031,3041,2861,29947,3001,299
2022-05-111,3131,3341,2911,29637,8001,296
2022-05-101,3001,3241,2931,32433,5001,324
2022-05-091,3001,3231,2911,30761,1001,307
2022-05-061,2851,3221,2651,31959,6001,319
2022-05-021,2981,2981,2561,28583,0001,285
2022-04-281,2811,2811,2321,24790,5001,247
2022-04-271,2041,2891,2041,289142,3001,289
2022-04-261,2121,2241,2071,21830,8001,218
2022-04-251,2091,2251,2041,20439,9001,204
2022-04-221,2181,2251,2121,22021,9001,220
2022-04-211,2241,2331,2241,23227,6001,232
2022-04-201,2111,2221,2031,21434,5001,214
2022-04-191,1881,2071,1881,20422,1001,204
2022-04-181,2001,2081,1851,18832,4001,188
2022-04-151,2111,2221,2101,21828,6001,218
2022-04-141,2151,2241,2111,21620,5001,216
2022-04-131,2271,2271,2111,21844,6001,218
2022-04-121,2201,2311,2201,22027,4001,220
2022-04-111,2291,2471,2111,22238,1001,222
2022-04-081,2321,2331,2201,22652,7001,226
2022-04-071,2221,2241,2011,20839,4001,208
2022-04-061,2601,2641,2311,23337,1001,233
2022-04-051,2681,2771,2571,26537,1001,265
2022-04-041,2501,2591,2401,25432,9001,254
2022-04-011,2241,2481,2161,24631,0001,246
2022-03-311,2431,2581,2341,23648,5001,236
2022-03-301,2841,2841,2411,26051,3001,260
2022-03-291,2811,2921,2641,28649,1001,286
2022-03-281,2811,2851,2691,27930,3001,279
2022-03-251,3001,3001,2761,28132,0001,281
2022-03-241,2921,2931,2611,28263,5001,282
2022-03-231,2931,3121,2881,30373,4001,303
2022-03-221,2991,2991,2601,27977,8001,279
2022-03-181,2681,2861,2541,28383,6001,283
2022-03-171,2431,2661,2341,26272,4001,262
2022-03-161,2261,2341,2081,22968,6001,229
2022-03-151,1891,2191,1861,21249,8001,212
2022-03-141,1851,1961,1731,18630,1001,186
2022-03-111,1651,1801,1581,17467,0001,174
2022-03-101,1751,1961,1641,19551,7001,195
2022-03-091,1511,1691,1401,14632,9001,146
2022-03-081,1801,1811,1501,15150,6001,151
2022-03-071,1861,1871,1631,17344,9001,173
2022-03-041,1991,2101,1951,19864,8001,198
2022-03-031,2001,2131,1971,20357,7001,203
2022-03-021,2171,2171,1911,19156,8001,191
2022-03-011,2371,2391,2181,22561,7001,225
2022-02-281,2201,2371,1991,22683,8001,226
2022-02-251,2001,2111,1931,21144,6001,211
2022-02-241,2021,2141,1951,20960,4001,209
2022-02-221,2381,2381,1921,19982,6001,199
2022-02-211,2481,2481,2361,24739,0001,247
2022-02-181,2591,2691,2531,25943,9001,259
2022-02-171,2551,2631,2521,25823,2001,258
2022-02-161,2661,2711,2551,26045,0001,260
2022-02-151,2551,2631,2491,25635,3001,256
2022-02-141,2551,2561,2421,25139,8001,251
2022-02-101,2601,2721,2561,26237,6001,262
2022-02-091,2581,2731,2531,26651,4001,266
2022-02-081,2611,2851,2521,25451,9001,254
2022-02-071,2681,2781,2591,26538,3001,265
2022-02-041,2751,2841,2631,27769,5001,277
2022-02-031,2541,2801,2511,27845,6001,278
2022-02-021,2561,2721,2371,26666,9001,266
2022-02-011,2701,2751,2541,25842,0001,258
2022-01-311,2641,2671,2541,26733,8001,267
2022-01-281,2511,2791,2511,27059,4001,270
2022-01-271,2611,2741,2361,23864,7001,238
2022-01-261,2741,2821,2591,25927,2001,259
2022-01-251,2931,2931,2671,27433,2001,274
2022-01-241,2741,2911,2681,29139,3001,291
2022-01-211,2721,2731,2561,27335,7001,273
2022-01-201,2681,2831,2621,27352,5001,273
2022-01-191,2801,2851,2651,26653,5001,266
2022-01-181,3081,3081,2891,29121,6001,291
2022-01-171,2991,3041,2851,29724,6001,297
2022-01-141,3021,3121,2901,30042,6001,300
2022-01-131,3161,3281,2991,30034,4001,300
2022-01-121,3301,3451,3281,33134,3001,331
2022-01-111,3211,3301,3091,32144,8001,321
2022-01-071,3231,3421,3121,31935,3001,319
2022-01-061,3331,3441,3231,32342,7001,323
2022-01-051,3401,3501,3311,34641,3001,346
2022-01-041,3231,3421,3191,34247,6001,342

分割・併合履歴 : [1989-09-26]1株→1.03株 [1985-10-28]1株→1.03株 [1984-10-27]1株→1.05株 [1983-10-27]1株→1.05株