6455 (株)モリタホールディングス の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-25 | 458 | 458 | 458 | 458 | 5,000 | 431.71 |
| 1984-12-24 | 451 | 451 | 451 | 451 | 1,000 | 425.11 |
| 1984-12-22 | 455 | 455 | 455 | 455 | 1,000 | 428.88 |
| 1984-12-20 | 455 | 455 | 455 | 455 | 3,000 | 428.88 |
| 1984-12-19 | 455 | 455 | 455 | 455 | 6,000 | 428.88 |
| 1984-12-17 | 456 | 456 | 456 | 456 | 4,000 | 429.82 |
| 1984-12-15 | 456 | 456 | 456 | 456 | 3,000 | 429.82 |
| 1984-12-07 | 450 | 450 | 450 | 450 | 1,000 | 424.17 |
| 1984-12-04 | 450 | 450 | 450 | 450 | 2,000 | 424.17 |
| 1984-11-29 | 435 | 435 | 435 | 435 | 31,000 | 410.03 |
| 1984-11-24 | 480 | 480 | 480 | 480 | 1,000 | 452.45 |
| 1984-11-19 | 495 | 495 | 495 | 495 | 2,000 | 466.59 |
| 1984-11-16 | 465 | 465 | 465 | 465 | 5,000 | 438.31 |
| 1984-11-12 | 470 | 470 | 470 | 470 | 2,000 | 443.02 |
| 1984-10-27 | 485 | 485 | 485 | 485 | 3,000 | 457.16 |
| 1984-10-18 | 507 | 507 | 507 | 507 | 1,000 | 455.14 |
| 1984-10-15 | 501 | 504 | 501 | 503 | 11,000 | 451.55 |
| 1984-10-08 | 505 | 505 | 505 | 505 | 2,000 | 453.34 |
| 1984-09-17 | 520 | 520 | 520 | 520 | 8,000 | 466.81 |
| 1984-09-14 | 500 | 500 | 500 | 500 | 2,000 | 448.86 |
| 1984-09-10 | 510 | 510 | 510 | 510 | 1,000 | 457.83 |
| 1984-08-31 | 520 | 520 | 520 | 520 | 1,000 | 466.81 |
| 1984-08-20 | 520 | 520 | 520 | 520 | 8,000 | 466.81 |
| 1984-08-09 | 530 | 530 | 530 | 530 | 1,000 | 475.79 |
| 1984-08-07 | 530 | 530 | 530 | 530 | 2,000 | 475.79 |
| 1984-07-25 | 550 | 550 | 550 | 550 | 2,000 | 493.74 |
| 1984-07-11 | 615 | 615 | 615 | 615 | 10,000 | 552.09 |
| 1984-07-10 | 605 | 605 | 605 | 605 | 13,000 | 543.12 |
| 1984-07-06 | 620 | 620 | 620 | 620 | 6,000 | 556.58 |
| 1984-07-02 | 550 | 550 | 550 | 550 | 2,000 | 493.74 |
| 1984-06-28 | 550 | 550 | 550 | 550 | 1,000 | 493.74 |
| 1984-06-26 | 540 | 540 | 540 | 540 | 1,000 | 484.76 |
| 1984-06-25 | 540 | 540 | 540 | 540 | 1,000 | 484.76 |
| 1984-06-22 | 540 | 540 | 540 | 540 | 2,000 | 484.76 |
| 1984-06-21 | 540 | 540 | 540 | 540 | 2,000 | 484.76 |
| 1984-06-16 | 540 | 540 | 540 | 540 | 1,000 | 484.76 |
| 1984-06-15 | 540 | 540 | 540 | 540 | 3,000 | 484.76 |
| 1984-06-04 | 510 | 510 | 510 | 510 | 1,000 | 457.83 |
| 1984-05-28 | 521 | 521 | 521 | 521 | 1,000 | 467.71 |
| 1984-05-25 | 521 | 521 | 521 | 521 | 1,000 | 467.71 |
| 1984-05-21 | 550 | 550 | 550 | 550 | 2,000 | 493.74 |
| 1984-05-16 | 573 | 573 | 573 | 573 | 1,000 | 514.39 |
| 1984-05-15 | 565 | 565 | 565 | 565 | 5,000 | 507.21 |
| 1984-05-11 | 575 | 575 | 575 | 575 | 1,000 | 516.18 |
| 1984-05-08 | 580 | 580 | 580 | 580 | 3,000 | 520.67 |
| 1984-05-07 | 575 | 575 | 575 | 575 | 1,000 | 516.18 |
| 1984-04-26 | 590 | 590 | 590 | 590 | 2,000 | 529.65 |
| 1984-04-20 | 565 | 565 | 565 | 565 | 1,000 | 507.21 |
| 1984-04-19 | 565 | 565 | 565 | 565 | 3,000 | 507.21 |
| 1984-04-16 | 561 | 561 | 561 | 561 | 14,000 | 503.62 |
| 1984-04-10 | 598 | 598 | 595 | 598 | 6,000 | 536.83 |
| 1984-04-09 | 596 | 598 | 596 | 598 | 4,000 | 536.83 |
| 1984-04-06 | 600 | 610 | 600 | 610 | 5,000 | 547.60 |
| 1984-04-05 | 610 | 610 | 610 | 610 | 2,000 | 547.60 |
| 1984-04-04 | 590 | 600 | 590 | 600 | 14,000 | 538.63 |
| 1984-03-29 | 510 | 510 | 510 | 510 | 2,000 | 457.83 |
| 1984-03-28 | 500 | 500 | 500 | 500 | 31,000 | 448.86 |
| 1984-03-27 | 490 | 500 | 490 | 500 | 3,000 | 448.86 |
| 1984-03-26 | 500 | 500 | 500 | 500 | 2,000 | 448.86 |
| 1984-03-24 | 501 | 501 | 501 | 501 | 4,000 | 449.75 |
| 1984-03-23 | 500 | 500 | 500 | 500 | 1,000 | 448.86 |
| 1984-03-22 | 501 | 501 | 501 | 501 | 3,000 | 449.75 |
| 1984-03-15 | 490 | 490 | 490 | 490 | 4,000 | 439.88 |
| 1984-03-12 | 485 | 490 | 485 | 490 | 2,000 | 439.88 |
| 1984-03-06 | 493 | 493 | 493 | 493 | 1,000 | 442.57 |
| 1984-03-05 | 485 | 485 | 485 | 485 | 3,000 | 435.39 |
| 1984-02-27 | 470 | 470 | 470 | 470 | 9,000 | 421.92 |
| 1984-02-17 | 475 | 475 | 475 | 475 | 7,000 | 426.41 |
| 1984-02-08 | 488 | 488 | 488 | 488 | 1,000 | 438.08 |
| 1984-02-07 | 490 | 490 | 490 | 490 | 8,000 | 439.88 |
| 1984-02-01 | 490 | 490 | 490 | 490 | 10,000 | 439.88 |
| 1984-01-25 | 440 | 443 | 440 | 443 | 7,000 | 397.69 |
| 1984-01-23 | 440 | 440 | 440 | 440 | 5,000 | 394.99 |
| 1984-01-21 | 437 | 437 | 437 | 437 | 1,000 | 392.30 |
| 1984-01-20 | 436 | 436 | 436 | 436 | 2,000 | 391.40 |
| 1984-01-19 | 436 | 436 | 435 | 435 | 2,000 | 390.50 |
| 1984-01-18 | 436 | 436 | 436 | 436 | 2,000 | 391.40 |
| 1984-01-12 | 436 | 436 | 435 | 435 | 6,000 | 390.50 |
| 1984-01-11 | 435 | 435 | 435 | 435 | 2,000 | 390.50 |
| 1984-01-10 | 435 | 435 | 435 | 435 | 5,000 | 390.50 |
| 1984-01-07 | 425 | 425 | 425 | 425 | 1,000 | 381.53 |
| 1984-01-06 | 421 | 421 | 421 | 421 | 1,000 | 377.94 |
| 1984-01-05 | 421 | 425 | 421 | 425 | 4,000 | 381.53 |
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
