6455 (株)モリタホールディングス の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-284214214214211,000377.94
1983-12-274164164164161,000373.45
1983-12-244124124124121,000369.86
1983-12-234104104104101,000368.06
1983-12-204124124124122,000369.86
1983-12-194104104104107,000368.06
1983-12-174104104104103,000368.06
1983-12-164104104104102,000368.06
1983-12-124104104104101,000368.06
1983-12-084094094094094,000367.16
1983-11-164104104104103,000368.06
1983-11-154104104104103,000368.06
1983-11-094104104104102,000368.06
1983-10-274104104104102,000368.06
1983-10-264234234234232,000361.65
1983-10-214254254224224,000360.79
1983-10-204254254254252,000363.36
1983-10-174214214214211,000359.94
1983-10-154214214214211,000359.94
1983-10-134164164164161,000355.66
1983-10-124154154154151,000354.81
1983-09-294194194194191,000358.23
1983-09-264114114114111,000351.39
1983-09-204104104104102,000350.54
1983-09-174104104104101,000350.54
1983-09-144104104104105,000350.54
1983-09-024104104104102,000350.54
1983-08-223913953913953,000337.71
1983-08-173853853853851,000329.16
1983-08-114014014014011,000342.84
1983-08-0641542041041010,000350.54
1983-08-024154154154151,000354.81
1983-07-304254254254251,000363.36
1983-07-284154154154154,000354.81
1983-07-254234234234232,000361.65
1983-07-224234234234233,000361.65
1983-07-214214214214211,000359.94
1983-07-204254254254251,000363.36
1983-07-154304304304301,000367.63
1983-07-114334334334333,000370.20
1983-07-064254254254252,000363.36
1983-07-014254254254252,000363.36
1983-06-284214214214211,000359.94
1983-06-224204204204201,000359.08
1983-06-214204204204201,000359.08
1983-06-204204204204203,000359.08
1983-06-134414414414411,000377.04
1983-06-074454454454451,000380.46
1983-06-064504504504501,000384.73
1983-06-024504504504501,000384.73
1983-05-314504504504501,000384.73
1983-05-304504504504501,000384.73
1983-05-284704704704703,000401.83
1983-05-234734734734731,000404.40
1983-05-204704704704707,000401.83
1983-05-074834854834852,000414.66
1983-04-224224224224222,000360.79
1983-04-2041041041041010,000350.54
1983-04-1841541541541511,000354.81
1983-04-154154154154151,000354.81
1983-04-134124124124122,000352.25
1983-04-084114114114111,000351.39
1983-04-074114114114114,000351.39
1983-04-064114114114112,000351.39
1983-04-024114114114111,000351.39
1983-03-304104104104102,000350.54
1983-03-284104104104101,000350.54
1983-03-254104104064062,000347.12
1983-03-184024024024021,000343.70
1983-03-174054054054052,000346.26
1983-03-154084084084088,000348.83
1983-03-124014014014011,000342.84
1983-03-114014014014011,000342.84
1983-03-094054054004002,000341.99
1983-03-084084084084082,000348.83
1983-03-024154154154151,000354.81
1983-03-014184184184181,000357.37
1983-02-284154154154151,000354.81
1983-02-244114114114113,000351.39
1983-02-234114114114111,000351.39
1983-02-224094094094093,000349.68
1983-02-184074074074075,000347.97
1983-02-154034034034032,000344.55
1983-02-074034034034031,000344.55
1983-02-034024024024022,000343.70
1983-02-024014024014023,000343.70
1983-02-014014024014024,000343.70
1983-01-314024024014013,000342.84
1983-01-294024024024028,000343.70
1983-01-264014014014011,000342.84
1983-01-254024024024026,000343.70
1983-01-194024024004003,000341.99
1983-01-1740240240240212,000343.70
1983-01-134024024024021,000343.70
1983-01-124024024024021,000343.70
1983-01-114004004004001,000341.99
1983-01-084024024024021,000343.70
1983-01-074034034024023,000343.70

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