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 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 421 | 421 | 421 | 421 | 1,000 | 377.94 |
| 1983-12-27 | 416 | 416 | 416 | 416 | 1,000 | 373.45 |
| 1983-12-24 | 412 | 412 | 412 | 412 | 1,000 | 369.86 |
| 1983-12-23 | 410 | 410 | 410 | 410 | 1,000 | 368.06 |
| 1983-12-20 | 412 | 412 | 412 | 412 | 2,000 | 369.86 |
| 1983-12-19 | 410 | 410 | 410 | 410 | 7,000 | 368.06 |
| 1983-12-17 | 410 | 410 | 410 | 410 | 3,000 | 368.06 |
| 1983-12-16 | 410 | 410 | 410 | 410 | 2,000 | 368.06 |
| 1983-12-12 | 410 | 410 | 410 | 410 | 1,000 | 368.06 |
| 1983-12-08 | 409 | 409 | 409 | 409 | 4,000 | 367.16 |
| 1983-11-16 | 410 | 410 | 410 | 410 | 3,000 | 368.06 |
| 1983-11-15 | 410 | 410 | 410 | 410 | 3,000 | 368.06 |
| 1983-11-09 | 410 | 410 | 410 | 410 | 2,000 | 368.06 |
| 1983-10-27 | 410 | 410 | 410 | 410 | 2,000 | 368.06 |
| 1983-10-26 | 423 | 423 | 423 | 423 | 2,000 | 361.65 |
| 1983-10-21 | 425 | 425 | 422 | 422 | 4,000 | 360.79 |
| 1983-10-20 | 425 | 425 | 425 | 425 | 2,000 | 363.36 |
| 1983-10-17 | 421 | 421 | 421 | 421 | 1,000 | 359.94 |
| 1983-10-15 | 421 | 421 | 421 | 421 | 1,000 | 359.94 |
| 1983-10-13 | 416 | 416 | 416 | 416 | 1,000 | 355.66 |
| 1983-10-12 | 415 | 415 | 415 | 415 | 1,000 | 354.81 |
| 1983-09-29 | 419 | 419 | 419 | 419 | 1,000 | 358.23 |
| 1983-09-26 | 411 | 411 | 411 | 411 | 1,000 | 351.39 |
| 1983-09-20 | 410 | 410 | 410 | 410 | 2,000 | 350.54 |
| 1983-09-17 | 410 | 410 | 410 | 410 | 1,000 | 350.54 |
| 1983-09-14 | 410 | 410 | 410 | 410 | 5,000 | 350.54 |
| 1983-09-02 | 410 | 410 | 410 | 410 | 2,000 | 350.54 |
| 1983-08-22 | 391 | 395 | 391 | 395 | 3,000 | 337.71 |
| 1983-08-17 | 385 | 385 | 385 | 385 | 1,000 | 329.16 |
| 1983-08-11 | 401 | 401 | 401 | 401 | 1,000 | 342.84 |
| 1983-08-06 | 415 | 420 | 410 | 410 | 10,000 | 350.54 |
| 1983-08-02 | 415 | 415 | 415 | 415 | 1,000 | 354.81 |
| 1983-07-30 | 425 | 425 | 425 | 425 | 1,000 | 363.36 |
| 1983-07-28 | 415 | 415 | 415 | 415 | 4,000 | 354.81 |
| 1983-07-25 | 423 | 423 | 423 | 423 | 2,000 | 361.65 |
| 1983-07-22 | 423 | 423 | 423 | 423 | 3,000 | 361.65 |
| 1983-07-21 | 421 | 421 | 421 | 421 | 1,000 | 359.94 |
| 1983-07-20 | 425 | 425 | 425 | 425 | 1,000 | 363.36 |
| 1983-07-15 | 430 | 430 | 430 | 430 | 1,000 | 367.63 |
| 1983-07-11 | 433 | 433 | 433 | 433 | 3,000 | 370.20 |
| 1983-07-06 | 425 | 425 | 425 | 425 | 2,000 | 363.36 |
| 1983-07-01 | 425 | 425 | 425 | 425 | 2,000 | 363.36 |
| 1983-06-28 | 421 | 421 | 421 | 421 | 1,000 | 359.94 |
| 1983-06-22 | 420 | 420 | 420 | 420 | 1,000 | 359.08 |
| 1983-06-21 | 420 | 420 | 420 | 420 | 1,000 | 359.08 |
| 1983-06-20 | 420 | 420 | 420 | 420 | 3,000 | 359.08 |
| 1983-06-13 | 441 | 441 | 441 | 441 | 1,000 | 377.04 |
| 1983-06-07 | 445 | 445 | 445 | 445 | 1,000 | 380.46 |
| 1983-06-06 | 450 | 450 | 450 | 450 | 1,000 | 384.73 |
| 1983-06-02 | 450 | 450 | 450 | 450 | 1,000 | 384.73 |
| 1983-05-31 | 450 | 450 | 450 | 450 | 1,000 | 384.73 |
| 1983-05-30 | 450 | 450 | 450 | 450 | 1,000 | 384.73 |
| 1983-05-28 | 470 | 470 | 470 | 470 | 3,000 | 401.83 |
| 1983-05-23 | 473 | 473 | 473 | 473 | 1,000 | 404.40 |
| 1983-05-20 | 470 | 470 | 470 | 470 | 7,000 | 401.83 |
| 1983-05-07 | 483 | 485 | 483 | 485 | 2,000 | 414.66 |
| 1983-04-22 | 422 | 422 | 422 | 422 | 2,000 | 360.79 |
| 1983-04-20 | 410 | 410 | 410 | 410 | 10,000 | 350.54 |
| 1983-04-18 | 415 | 415 | 415 | 415 | 11,000 | 354.81 |
| 1983-04-15 | 415 | 415 | 415 | 415 | 1,000 | 354.81 |
| 1983-04-13 | 412 | 412 | 412 | 412 | 2,000 | 352.25 |
| 1983-04-08 | 411 | 411 | 411 | 411 | 1,000 | 351.39 |
| 1983-04-07 | 411 | 411 | 411 | 411 | 4,000 | 351.39 |
| 1983-04-06 | 411 | 411 | 411 | 411 | 2,000 | 351.39 |
| 1983-04-02 | 411 | 411 | 411 | 411 | 1,000 | 351.39 |
| 1983-03-30 | 410 | 410 | 410 | 410 | 2,000 | 350.54 |
| 1983-03-28 | 410 | 410 | 410 | 410 | 1,000 | 350.54 |
| 1983-03-25 | 410 | 410 | 406 | 406 | 2,000 | 347.12 |
| 1983-03-18 | 402 | 402 | 402 | 402 | 1,000 | 343.70 |
| 1983-03-17 | 405 | 405 | 405 | 405 | 2,000 | 346.26 |
| 1983-03-15 | 408 | 408 | 408 | 408 | 8,000 | 348.83 |
| 1983-03-12 | 401 | 401 | 401 | 401 | 1,000 | 342.84 |
| 1983-03-11 | 401 | 401 | 401 | 401 | 1,000 | 342.84 |
| 1983-03-09 | 405 | 405 | 400 | 400 | 2,000 | 341.99 |
| 1983-03-08 | 408 | 408 | 408 | 408 | 2,000 | 348.83 |
| 1983-03-02 | 415 | 415 | 415 | 415 | 1,000 | 354.81 |
| 1983-03-01 | 418 | 418 | 418 | 418 | 1,000 | 357.37 |
| 1983-02-28 | 415 | 415 | 415 | 415 | 1,000 | 354.81 |
| 1983-02-24 | 411 | 411 | 411 | 411 | 3,000 | 351.39 |
| 1983-02-23 | 411 | 411 | 411 | 411 | 1,000 | 351.39 |
| 1983-02-22 | 409 | 409 | 409 | 409 | 3,000 | 349.68 |
| 1983-02-18 | 407 | 407 | 407 | 407 | 5,000 | 347.97 |
| 1983-02-15 | 403 | 403 | 403 | 403 | 2,000 | 344.55 |
| 1983-02-07 | 403 | 403 | 403 | 403 | 1,000 | 344.55 |
| 1983-02-03 | 402 | 402 | 402 | 402 | 2,000 | 343.70 |
| 1983-02-02 | 401 | 402 | 401 | 402 | 3,000 | 343.70 |
| 1983-02-01 | 401 | 402 | 401 | 402 | 4,000 | 343.70 |
| 1983-01-31 | 402 | 402 | 401 | 401 | 3,000 | 342.84 |
| 1983-01-29 | 402 | 402 | 402 | 402 | 8,000 | 343.70 |
| 1983-01-26 | 401 | 401 | 401 | 401 | 1,000 | 342.84 |
| 1983-01-25 | 402 | 402 | 402 | 402 | 6,000 | 343.70 |
| 1983-01-19 | 402 | 402 | 400 | 400 | 3,000 | 341.99 |
| 1983-01-17 | 402 | 402 | 402 | 402 | 12,000 | 343.70 |
| 1983-01-13 | 402 | 402 | 402 | 402 | 1,000 | 343.70 |
| 1983-01-12 | 402 | 402 | 402 | 402 | 1,000 | 343.70 |
| 1983-01-11 | 400 | 400 | 400 | 400 | 1,000 | 341.99 |
| 1983-01-08 | 402 | 402 | 402 | 402 | 1,000 | 343.70 |
| 1983-01-07 | 403 | 403 | 402 | 402 | 3,000 | 343.70 |
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