6455 (株)モリタホールディングス の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 440 | 440 | 440 | 440 | 3,000 | 427.18 |
| 1985-12-27 | 435 | 438 | 435 | 438 | 3,000 | 425.24 |
| 1985-12-26 | 435 | 435 | 433 | 433 | 7,000 | 420.39 |
| 1985-12-25 | 445 | 445 | 433 | 433 | 5,000 | 420.39 |
| 1985-12-24 | 448 | 448 | 448 | 448 | 2,000 | 434.95 |
| 1985-12-23 | 448 | 448 | 441 | 448 | 7,000 | 434.95 |
| 1985-12-21 | 446 | 446 | 446 | 446 | 1,000 | 433.01 |
| 1985-12-20 | 446 | 446 | 446 | 446 | 2,000 | 433.01 |
| 1985-12-19 | 450 | 450 | 441 | 441 | 5,000 | 428.16 |
| 1985-12-18 | 451 | 451 | 450 | 450 | 8,000 | 436.89 |
| 1985-12-17 | 445 | 450 | 445 | 450 | 14,000 | 436.89 |
| 1985-12-16 | 433 | 433 | 433 | 433 | 2,000 | 420.39 |
| 1985-12-12 | 430 | 430 | 430 | 430 | 1,000 | 417.48 |
| 1985-12-02 | 423 | 423 | 423 | 423 | 1,000 | 410.68 |
| 1985-11-29 | 421 | 421 | 421 | 421 | 1,000 | 408.74 |
| 1985-11-26 | 421 | 421 | 421 | 421 | 1,000 | 408.74 |
| 1985-11-21 | 420 | 420 | 420 | 420 | 1,000 | 407.77 |
| 1985-11-20 | 430 | 430 | 420 | 420 | 9,000 | 407.77 |
| 1985-11-18 | 430 | 430 | 430 | 430 | 1,000 | 417.48 |
| 1985-11-16 | 430 | 430 | 430 | 430 | 1,000 | 417.48 |
| 1985-11-15 | 431 | 431 | 430 | 430 | 2,000 | 417.48 |
| 1985-11-07 | 426 | 426 | 426 | 426 | 1,000 | 413.59 |
| 1985-10-28 | 430 | 430 | 430 | 430 | 2,000 | 417.48 |
| 1985-10-24 | 450 | 450 | 445 | 445 | 4,000 | 419.46 |
| 1985-10-23 | 451 | 451 | 451 | 451 | 1,000 | 425.11 |
| 1985-10-22 | 450 | 450 | 450 | 450 | 7,000 | 424.17 |
| 1985-10-21 | 449 | 450 | 449 | 450 | 5,000 | 424.17 |
| 1985-10-19 | 450 | 450 | 450 | 450 | 2,000 | 424.17 |
| 1985-10-18 | 450 | 450 | 450 | 450 | 1,000 | 424.17 |
| 1985-10-17 | 450 | 450 | 450 | 450 | 1,000 | 424.17 |
| 1985-10-16 | 451 | 451 | 450 | 450 | 2,000 | 424.17 |
| 1985-10-15 | 448 | 448 | 448 | 448 | 3,000 | 422.28 |
| 1985-10-07 | 447 | 447 | 443 | 443 | 3,000 | 417.57 |
| 1985-10-05 | 443 | 443 | 443 | 443 | 1,000 | 417.57 |
| 1985-10-03 | 447 | 447 | 447 | 447 | 4,000 | 421.34 |
| 1985-10-02 | 448 | 448 | 447 | 447 | 2,000 | 421.34 |
| 1985-10-01 | 436 | 436 | 436 | 436 | 2,000 | 410.97 |
| 1985-09-30 | 436 | 436 | 436 | 436 | 1,000 | 410.97 |
| 1985-09-28 | 436 | 436 | 436 | 436 | 1,000 | 410.97 |
| 1985-09-27 | 435 | 435 | 435 | 435 | 2,000 | 410.03 |
| 1985-09-25 | 435 | 435 | 435 | 435 | 5,000 | 410.03 |
| 1985-09-24 | 435 | 435 | 435 | 435 | 6,000 | 410.03 |
| 1985-09-20 | 433 | 433 | 433 | 433 | 3,000 | 408.14 |
| 1985-09-19 | 435 | 435 | 433 | 433 | 8,000 | 408.14 |
| 1985-09-18 | 435 | 435 | 433 | 433 | 4,000 | 408.14 |
| 1985-09-17 | 432 | 432 | 432 | 432 | 4,000 | 407.20 |
| 1985-09-11 | 450 | 450 | 450 | 450 | 1,000 | 424.17 |
| 1985-09-04 | 456 | 456 | 456 | 456 | 1,000 | 429.82 |
| 1985-08-27 | 459 | 460 | 459 | 460 | 6,000 | 433.59 |
| 1985-08-26 | 459 | 459 | 459 | 459 | 1,000 | 432.65 |
| 1985-08-23 | 465 | 465 | 459 | 459 | 6,000 | 432.65 |
| 1985-08-22 | 460 | 460 | 460 | 460 | 2,000 | 433.59 |
| 1985-08-21 | 465 | 465 | 455 | 455 | 3,000 | 428.88 |
| 1985-08-19 | 452 | 452 | 452 | 452 | 2,000 | 426.05 |
| 1985-08-14 | 455 | 455 | 455 | 455 | 2,000 | 428.88 |
| 1985-08-12 | 461 | 461 | 461 | 461 | 1,000 | 434.54 |
| 1985-08-09 | 462 | 462 | 462 | 462 | 1,000 | 435.48 |
| 1985-08-08 | 462 | 462 | 462 | 462 | 1,000 | 435.48 |
| 1985-08-07 | 462 | 462 | 462 | 462 | 1,000 | 435.48 |
| 1985-08-06 | 461 | 461 | 461 | 461 | 1,000 | 434.54 |
| 1985-08-05 | 467 | 467 | 467 | 467 | 1,000 | 440.19 |
| 1985-08-02 | 466 | 466 | 466 | 466 | 1,000 | 439.25 |
| 1985-08-01 | 465 | 465 | 465 | 465 | 1,000 | 438.31 |
| 1985-07-31 | 470 | 470 | 470 | 470 | 2,000 | 443.02 |
| 1985-07-30 | 485 | 485 | 485 | 485 | 1,000 | 457.16 |
| 1985-07-29 | 490 | 491 | 490 | 491 | 4,000 | 462.82 |
| 1985-07-26 | 490 | 490 | 490 | 490 | 1,000 | 461.87 |
| 1985-07-25 | 498 | 501 | 494 | 494 | 22,000 | 465.64 |
| 1985-07-24 | 487 | 498 | 484 | 494 | 17,000 | 465.64 |
| 1985-07-23 | 478 | 484 | 478 | 484 | 9,000 | 456.22 |
| 1985-07-22 | 485 | 486 | 478 | 478 | 7,000 | 450.56 |
| 1985-07-20 | 480 | 488 | 475 | 488 | 8,000 | 459.99 |
| 1985-07-19 | 477 | 478 | 477 | 478 | 7,000 | 450.56 |
| 1985-07-18 | 487 | 488 | 481 | 481 | 8,000 | 453.39 |
| 1985-07-17 | 465 | 485 | 465 | 485 | 13,000 | 457.16 |
| 1985-07-16 | 464 | 464 | 460 | 462 | 6,000 | 435.48 |
| 1985-07-15 | 465 | 465 | 461 | 461 | 5,000 | 434.54 |
| 1985-07-12 | 460 | 460 | 460 | 460 | 13,000 | 433.59 |
| 1985-07-11 | 460 | 460 | 460 | 460 | 5,000 | 433.59 |
| 1985-07-10 | 460 | 460 | 460 | 460 | 4,000 | 433.59 |
| 1985-07-09 | 461 | 461 | 460 | 460 | 3,000 | 433.59 |
| 1985-07-08 | 461 | 461 | 460 | 460 | 4,000 | 433.59 |
| 1985-07-05 | 455 | 455 | 450 | 450 | 5,000 | 424.17 |
| 1985-07-04 | 455 | 455 | 455 | 455 | 2,000 | 428.88 |
| 1985-07-03 | 448 | 448 | 448 | 448 | 3,000 | 422.28 |
| 1985-07-02 | 448 | 448 | 448 | 448 | 1,000 | 422.28 |
| 1985-07-01 | 457 | 457 | 447 | 447 | 2,000 | 421.34 |
| 1985-06-27 | 457 | 457 | 457 | 457 | 1,000 | 430.77 |
| 1985-06-25 | 457 | 457 | 457 | 457 | 3,000 | 430.77 |
| 1985-06-22 | 446 | 446 | 446 | 446 | 1,000 | 420.40 |
| 1985-06-21 | 446 | 446 | 445 | 445 | 3,000 | 419.46 |
| 1985-06-20 | 453 | 453 | 445 | 445 | 7,000 | 419.46 |
| 1985-06-19 | 453 | 453 | 453 | 453 | 5,000 | 427 |
| 1985-06-17 | 453 | 453 | 450 | 453 | 3,000 | 427 |
| 1985-06-15 | 453 | 453 | 453 | 453 | 5,000 | 427 |
| 1985-06-14 | 456 | 456 | 456 | 456 | 1,000 | 429.82 |
| 1985-06-13 | 452 | 452 | 452 | 452 | 2,000 | 426.05 |
| 1985-06-12 | 458 | 458 | 458 | 458 | 2,000 | 431.71 |
| 1985-05-29 | 450 | 450 | 450 | 450 | 3,000 | 424.17 |
| 1985-05-28 | 459 | 459 | 459 | 459 | 1,000 | 432.65 |
| 1985-05-27 | 461 | 461 | 461 | 461 | 1,000 | 434.54 |
| 1985-05-25 | 457 | 457 | 457 | 457 | 1,000 | 430.77 |
| 1985-05-24 | 455 | 455 | 455 | 455 | 1,000 | 428.88 |
| 1985-05-23 | 451 | 451 | 451 | 451 | 1,000 | 425.11 |
| 1985-05-22 | 450 | 450 | 450 | 450 | 1,000 | 424.17 |
| 1985-05-21 | 449 | 449 | 449 | 449 | 1,000 | 423.23 |
| 1985-05-20 | 450 | 450 | 450 | 450 | 1,000 | 424.17 |
| 1985-05-17 | 450 | 450 | 450 | 450 | 1,000 | 424.17 |
| 1985-05-16 | 446 | 446 | 446 | 446 | 1,000 | 420.40 |
| 1985-05-15 | 445 | 450 | 445 | 450 | 2,000 | 424.17 |
| 1985-05-14 | 441 | 441 | 441 | 441 | 1,000 | 415.69 |
| 1985-05-09 | 448 | 448 | 448 | 448 | 1,000 | 422.28 |
| 1985-04-24 | 441 | 441 | 441 | 441 | 1,000 | 415.69 |
| 1985-04-23 | 445 | 445 | 445 | 445 | 3,000 | 419.46 |
| 1985-04-22 | 455 | 455 | 455 | 455 | 2,000 | 428.88 |
| 1985-04-20 | 455 | 455 | 455 | 455 | 1,000 | 428.88 |
| 1985-04-19 | 455 | 455 | 455 | 455 | 2,000 | 428.88 |
| 1985-04-18 | 459 | 459 | 459 | 459 | 1,000 | 432.65 |
| 1985-04-17 | 460 | 460 | 460 | 460 | 2,000 | 433.59 |
| 1985-04-16 | 465 | 465 | 465 | 465 | 1,000 | 438.31 |
| 1985-04-15 | 465 | 465 | 465 | 465 | 1,000 | 438.31 |
| 1985-04-03 | 450 | 450 | 450 | 450 | 2,000 | 424.17 |
| 1985-04-02 | 454 | 454 | 454 | 454 | 1,000 | 427.94 |
| 1985-03-29 | 446 | 446 | 446 | 446 | 1,000 | 420.40 |
| 1985-03-28 | 445 | 445 | 445 | 445 | 1,000 | 419.46 |
| 1985-03-27 | 446 | 446 | 446 | 446 | 1,000 | 420.40 |
| 1985-03-26 | 445 | 445 | 445 | 445 | 3,000 | 419.46 |
| 1985-03-22 | 450 | 450 | 450 | 450 | 1,000 | 424.17 |
| 1985-03-20 | 450 | 450 | 450 | 450 | 4,000 | 424.17 |
| 1985-03-19 | 455 | 455 | 455 | 455 | 1,000 | 428.88 |
| 1985-03-18 | 456 | 456 | 456 | 456 | 1,000 | 429.82 |
| 1985-03-16 | 453 | 453 | 453 | 453 | 3,000 | 427 |
| 1985-03-15 | 458 | 458 | 458 | 458 | 1,000 | 431.71 |
| 1985-03-11 | 440 | 440 | 440 | 440 | 2,000 | 414.74 |
| 1985-03-07 | 441 | 441 | 441 | 441 | 1,000 | 415.69 |
| 1985-03-06 | 440 | 440 | 440 | 440 | 2,000 | 414.74 |
| 1985-03-02 | 441 | 441 | 441 | 441 | 1,000 | 415.69 |
| 1985-03-01 | 441 | 441 | 441 | 441 | 1,000 | 415.69 |
| 1985-02-28 | 440 | 440 | 440 | 440 | 1,000 | 414.74 |
| 1985-02-27 | 440 | 440 | 440 | 440 | 1,000 | 414.74 |
| 1985-02-26 | 440 | 440 | 440 | 440 | 1,000 | 414.74 |
| 1985-02-25 | 446 | 446 | 446 | 446 | 1,000 | 420.40 |
| 1985-02-22 | 439 | 439 | 439 | 439 | 1,000 | 413.80 |
| 1985-02-20 | 445 | 445 | 445 | 445 | 1,000 | 419.46 |
| 1985-02-19 | 445 | 445 | 445 | 445 | 2,000 | 419.46 |
| 1985-02-18 | 445 | 445 | 445 | 445 | 2,000 | 419.46 |
| 1985-02-07 | 450 | 450 | 450 | 450 | 2,000 | 424.17 |
| 1985-02-05 | 450 | 450 | 450 | 450 | 3,000 | 424.17 |
| 1985-02-02 | 450 | 450 | 450 | 450 | 6,000 | 424.17 |
| 1985-01-29 | 440 | 440 | 440 | 440 | 1,000 | 414.74 |
| 1985-01-28 | 445 | 445 | 445 | 445 | 1,000 | 419.46 |
| 1985-01-23 | 450 | 450 | 450 | 450 | 1,000 | 424.17 |
| 1985-01-22 | 450 | 450 | 450 | 450 | 3,000 | 424.17 |
| 1985-01-18 | 448 | 448 | 448 | 448 | 1,000 | 422.28 |
| 1985-01-16 | 431 | 431 | 431 | 431 | 3,000 | 406.26 |
| 1985-01-07 | 459 | 459 | 459 | 459 | 1,000 | 432.65 |
| 1985-01-05 | 468 | 468 | 468 | 468 | 2,000 | 441.14 |
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
