6455 (株)モリタホールディングスの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	450	450	450	450	1,000	436.89
1986-12-26	445	447	445	447	14,000	433.98
1986-12-25	450	450	440	440	6,000	427.18
1986-12-23	448	448	447	447	5,000	433.98
1986-12-22	458	458	448	448	2,000	434.95
1986-12-19	468	468	458	458	2,000	444.66
1986-12-18	458	458	458	458	2,000	444.66
1986-12-17	458	458	458	458	2,000	444.66
1986-12-16	459	459	459	459	3,000	445.63
1986-12-15	455	455	455	455	2,000	441.75
1986-12-04	461	461	461	461	2,000	447.57
1986-12-03	450	460	450	460	3,000	446.60
1986-11-27	449	449	449	449	5,000	435.92
1986-11-26	450	450	450	450	3,000	436.89
1986-11-25	450	450	450	450	4,000	436.89
1986-11-22	450	450	450	450	2,000	436.89
1986-11-21	450	450	450	450	2,000	436.89
1986-11-20	459	459	455	455	12,000	441.75
1986-11-19	458	458	458	458	7,000	444.66
1986-11-18	454	454	454	454	2,000	440.78
1986-10-27	430	430	430	430	2,000	417.48
1986-10-24	430	430	430	430	2,000	417.48
1986-10-23	425	425	425	425	1,000	412.62
1986-10-22	421	421	415	415	9,000	402.91
1986-10-16	420	420	420	420	4,000	407.77
1986-09-24	456	456	456	456	3,000	442.72
1986-09-22	450	450	450	450	3,000	436.89
1986-09-19	453	453	449	449	9,000	435.92
1986-09-18	450	450	450	450	3,000	436.89
1986-09-17	453	453	453	453	3,000	439.81
1986-09-16	453	453	453	453	1,000	439.81
1986-09-12	450	450	450	450	3,000	436.89
1986-09-03	470	470	470	470	1,000	456.31
1986-09-02	470	470	470	470	2,000	456.31
1986-09-01	470	470	461	461	8,000	447.57
1986-08-30	470	470	470	470	6,000	456.31
1986-08-29	480	480	480	480	1,000	466.02
1986-08-28	480	480	480	480	1,000	466.02
1986-08-25	492	492	492	492	2,000	477.67
1986-08-23	492	492	492	492	3,000	477.67
1986-08-22	500	500	491	491	4,000	476.70
1986-08-21	498	500	498	500	3,000	485.44
1986-08-19	505	505	481	481	11,000	466.99
1986-08-15	510	510	510	510	1,000	495.15
1986-08-13	528	528	528	528	2,000	512.62
1986-08-08	511	529	510	529	13,000	513.59
1986-08-07	501	501	501	501	1,000	486.41
1986-08-06	500	500	495	495	4,000	480.58
1986-08-05	505	505	500	500	6,000	485.44
1986-08-04	505	505	505	505	1,000	490.29
1986-08-02	505	505	505	505	1,000	490.29
1986-07-31	510	515	510	510	5,000	495.15
1986-07-30	521	521	515	515	6,000	500
1986-07-29	530	530	515	517	6,000	501.94
1986-07-28	526	526	520	525	6,000	509.71
1986-07-26	525	525	525	525	2,000	509.71
1986-07-25	515	520	510	520	8,000	504.85
1986-07-24	525	525	525	525	2,000	509.71
1986-07-23	520	520	520	520	3,000	504.85
1986-07-21	530	530	521	521	4,000	505.83
1986-07-19	530	530	530	530	7,000	514.56
1986-07-18	529	530	514	515	5,000	500
1986-07-17	529	529	529	529	4,000	513.59
1986-07-16	520	520	510	510	11,000	495.15
1986-07-15	526	526	520	520	5,000	504.85
1986-07-14	526	526	520	520	13,000	504.85
1986-07-11	525	525	520	520	5,000	504.85
1986-07-10	520	520	520	520	1,000	504.85
1986-07-09	530	530	530	530	3,000	514.56
1986-07-07	530	530	530	530	1,000	514.56
1986-07-05	530	530	530	530	1,000	514.56
1986-07-03	534	535	521	521	8,000	505.83
1986-07-02	534	534	534	534	2,000	518.45
1986-07-01	534	534	534	534	2,000	518.45
1986-06-30	534	534	534	534	2,000	518.45
1986-06-28	540	540	525	525	5,000	509.71
1986-06-27	546	546	531	531	6,000	515.53
1986-06-26	530	535	529	529	10,000	513.59
1986-06-25	520	529	519	529	3,000	513.59
1986-06-24	512	520	512	519	8,000	503.88
1986-06-19	511	512	511	512	6,000	497.09
1986-06-18	520	520	512	512	8,000	497.09
1986-06-17	511	520	511	520	5,000	504.85
1986-06-16	514	515	496	496	19,000	481.55
1986-06-13	512	514	512	514	5,000	499.03
1986-06-11	500	500	500	500	3,000	485.44
1986-06-07	530	530	530	530	7,000	514.56
1986-06-04	530	530	530	530	1,000	514.56
1986-06-03	522	534	522	533	6,000	517.48
1986-06-02	519	521	519	521	4,000	505.83
1986-05-31	521	521	520	520	2,000	504.85
1986-05-30	525	525	520	520	3,000	504.85
1986-05-29	510	510	510	510	5,000	495.15
1986-05-28	525	525	510	510	18,000	495.15
1986-05-27	525	528	525	525	9,000	509.71
1986-05-26	529	529	528	528	2,000	512.62
1986-05-24	525	530	525	530	8,000	514.56
1986-05-23	540	540	530	530	13,000	514.56
1986-05-22	530	530	530	530	9,000	514.56
1986-05-21	540	540	530	540	12,000	524.27
1986-05-20	538	540	536	537	20,000	521.36
1986-05-19	541	542	537	537	14,000	521.36
1986-05-17	536	537	536	537	4,000	521.36
1986-05-16	562	562	530	530	17,000	514.56
1986-05-15	555	564	550	564	11,000	547.57
1986-05-14	550	555	550	551	12,000	534.95
1986-05-13	540	564	540	564	48,000	547.57
1986-05-08	490	491	490	491	3,000	476.70
1986-05-02	495	500	495	500	2,000	485.44
1986-04-28	495	495	495	495	2,000	480.58
1986-04-26	486	486	486	486	1,000	471.85
1986-04-24	479	479	479	479	1,000	465.05
1986-04-23	479	479	475	475	3,000	461.17
1986-04-22	473	479	472	479	12,000	465.05
1986-04-21	473	473	473	473	1,000	459.22
1986-04-19	470	473	468	473	3,000	459.22
1986-04-18	469	469	469	469	1,000	455.34
1986-04-17	469	470	468	468	3,000	454.37
1986-04-16	467	468	467	468	3,000	454.37
1986-04-15	470	470	465	465	8,000	451.46
1986-04-14	468	469	468	469	3,000	455.34
1986-04-11	467	467	467	467	1,000	453.40
1986-04-09	466	466	466	466	2,000	452.43
1986-04-08	466	466	466	466	3,000	452.43
1986-04-07	466	466	466	466	1,000	452.43
1986-04-04	466	466	466	466	1,000	452.43
1986-04-03	466	466	466	466	1,000	452.43
1986-04-02	470	470	470	470	1,000	456.31
1986-04-01	470	470	470	470	7,000	456.31
1986-03-31	470	470	470	470	5,000	456.31
1986-03-29	470	470	470	470	1,000	456.31
1986-03-28	464	464	464	464	1,000	450.49
1986-03-27	461	461	461	461	4,000	447.57
1986-03-25	471	471	471	471	3,000	457.28
1986-03-24	478	478	470	470	6,000	456.31
1986-03-20	495	495	495	495	3,000	480.58
1986-03-19	495	495	495	495	1,000	480.58
1986-03-18	499	499	484	484	5,000	469.90
1986-03-17	510	510	500	500	33,000	485.44
1986-03-15	514	514	505	505	7,000	490.29
1986-03-14	518	518	513	513	7,000	498.06
1986-03-13	505	505	505	505	2,000	490.29
1986-03-12	531	531	515	515	10,000	500
1986-03-11	515	515	515	515	7,000	500
1986-03-10	520	521	520	521	8,000	505.83
1986-03-07	497	536	497	536	19,000	520.39
1986-03-06	493	497	490	497	8,000	482.52
1986-03-05	493	493	492	493	13,000	478.64
1986-03-04	492	492	492	492	3,000	477.67
1986-03-03	500	500	500	500	20,000	485.44
1986-03-01	498	498	489	489	5,000	474.76
1986-02-28	489	499	489	499	3,000	484.47
1986-02-27	491	491	489	489	5,000	474.76
1986-02-26	489	490	488	489	7,000	474.76
1986-02-25	486	487	486	487	4,000	472.82
1986-02-24	485	485	485	485	3,000	470.87
1986-02-21	485	490	485	490	5,000	475.73
1986-02-20	491	491	485	485	16,000	470.87
1986-02-19	499	499	491	491	10,000	476.70
1986-02-18	500	500	500	500	5,000	485.44
1986-02-17	499	500	499	500	9,000	485.44
1986-02-15	500	501	500	500	20,000	485.44
1986-02-14	490	490	489	489	12,000	474.76
1986-02-13	490	490	490	490	1,000	475.73
1986-02-12	490	490	482	482	8,000	467.96
1986-02-10	485	485	474	480	10,000	466.02
1986-02-07	485	485	485	485	1,000	470.87
1986-02-05	496	496	496	496	3,000	481.55
1986-02-04	500	505	496	496	13,000	481.55
1986-02-03	490	505	490	505	5,000	490.29
1986-02-01	494	494	494	494	1,000	479.61
1986-01-31	475	489	475	489	6,000	474.76
1986-01-30	484	484	484	484	1,000	469.90
1986-01-29	487	487	487	487	1,000	472.82
1986-01-28	487	487	487	487	1,000	472.82
1986-01-27	490	490	490	490	2,000	475.73
1986-01-25	490	490	490	490	2,000	475.73
1986-01-24	483	483	483	483	1,000	468.93
1986-01-22	493	494	493	494	2,000	479.61
1986-01-21	502	505	500	500	5,000	485.44
1986-01-20	503	508	503	508	11,000	493.20
1986-01-18	500	501	500	501	28,000	486.41
1986-01-17	495	495	495	495	9,000	480.58
1986-01-16	516	516	495	495	25,000	480.58
1986-01-14	501	521	500	519	60,000	503.88
1986-01-13	480	494	480	491	77,000	476.70
1986-01-10	471	477	469	475	57,000	461.17
1986-01-09	472	474	470	470	30,000	456.31
1986-01-08	474	474	470	472	21,000	458.25
1986-01-07	465	482	462	474	61,000	460.19
1986-01-06	448	463	448	462	34,000	448.54
1986-01-04	441	447	441	447	3,000	433.98

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

6455 (株)モリタホールディングス の時系列データ [1986年度]

6455 (株)モリタホールディングスの時系列データ [1986年度]