6455 (株)モリタホールディングス の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 948 | 950 | 948 | 950 | 10,000 | 922.33 |
| 1987-12-26 | 971 | 971 | 968 | 968 | 5,000 | 939.81 |
| 1987-12-25 | 971 | 981 | 971 | 980 | 5,000 | 951.46 |
| 1987-12-24 | 980 | 980 | 964 | 965 | 34,000 | 936.89 |
| 1987-12-23 | 1,000 | 1,000 | 980 | 980 | 12,000 | 951.46 |
| 1987-12-22 | 1,070 | 1,070 | 990 | 1,000 | 26,000 | 970.87 |
| 1987-12-21 | 1,100 | 1,110 | 1,050 | 1,050 | 11,000 | 1,019.42 |
| 1987-12-18 | 1,080 | 1,080 | 1,050 | 1,080 | 4,000 | 1,048.54 |
| 1987-12-17 | 1,060 | 1,100 | 1,050 | 1,080 | 9,000 | 1,048.54 |
| 1987-12-16 | 1,100 | 1,100 | 1,050 | 1,050 | 40,000 | 1,019.42 |
| 1987-12-15 | 1,110 | 1,150 | 1,070 | 1,070 | 20,000 | 1,038.83 |
| 1987-12-14 | 1,060 | 1,100 | 1,060 | 1,070 | 41,000 | 1,038.83 |
| 1987-12-11 | 1,100 | 1,100 | 1,060 | 1,060 | 29,000 | 1,029.13 |
| 1987-12-10 | 1,150 | 1,150 | 1,100 | 1,100 | 13,000 | 1,067.96 |
| 1987-12-09 | 1,150 | 1,150 | 1,130 | 1,150 | 14,000 | 1,116.50 |
| 1987-12-08 | 1,150 | 1,160 | 1,110 | 1,130 | 41,000 | 1,097.09 |
| 1987-12-07 | 1,210 | 1,220 | 1,180 | 1,180 | 15,000 | 1,145.63 |
| 1987-12-05 | 1,200 | 1,210 | 1,190 | 1,190 | 13,000 | 1,155.34 |
| 1987-12-04 | 1,240 | 1,250 | 1,220 | 1,220 | 11,000 | 1,184.47 |
| 1987-12-03 | 1,250 | 1,250 | 1,240 | 1,250 | 7,000 | 1,213.59 |
| 1987-12-02 | 1,330 | 1,330 | 1,250 | 1,250 | 15,000 | 1,213.59 |
| 1987-12-01 | 1,310 | 1,340 | 1,270 | 1,310 | 23,000 | 1,271.84 |
| 1987-11-30 | 1,330 | 1,360 | 1,320 | 1,320 | 51,000 | 1,281.55 |
| 1987-11-28 | 1,260 | 1,300 | 1,260 | 1,300 | 21,000 | 1,262.14 |
| 1987-11-27 | 1,200 | 1,220 | 1,150 | 1,220 | 30,000 | 1,184.47 |
| 1987-11-26 | 1,230 | 1,240 | 1,200 | 1,200 | 33,000 | 1,165.05 |
| 1987-11-25 | 1,220 | 1,230 | 1,220 | 1,230 | 15,000 | 1,194.17 |
| 1987-11-24 | 1,280 | 1,280 | 1,240 | 1,240 | 13,000 | 1,203.88 |
| 1987-11-20 | 1,250 | 1,260 | 1,220 | 1,250 | 41,000 | 1,213.59 |
| 1987-11-19 | 1,340 | 1,340 | 1,260 | 1,260 | 41,000 | 1,223.30 |
| 1987-11-18 | 1,250 | 1,300 | 1,240 | 1,300 | 38,000 | 1,262.14 |
| 1987-11-16 | 1,400 | 1,420 | 1,290 | 1,350 | 54,000 | 1,310.68 |
| 1987-11-13 | 1,420 | 1,460 | 1,360 | 1,380 | 154,000 | 1,339.81 |
| 1987-11-12 | 1,440 | 1,450 | 1,300 | 1,360 | 193,000 | 1,320.39 |
| 1987-11-09 | 1,830 | 1,840 | 1,660 | 1,700 | 227,000 | 1,650.49 |
| 1987-11-07 | 1,740 | 1,820 | 1,730 | 1,800 | 355,000 | 1,747.57 |
| 1987-11-06 | 1,640 | 1,750 | 1,630 | 1,720 | 351,000 | 1,669.90 |
| 1987-11-05 | 1,620 | 1,710 | 1,500 | 1,650 | 436,000 | 1,601.94 |
| 1987-11-04 | 1,480 | 1,560 | 1,430 | 1,560 | 137,000 | 1,514.56 |
| 1987-11-02 | 1,530 | 1,530 | 1,420 | 1,460 | 344,000 | 1,417.48 |
| 1987-10-31 | 1,480 | 1,500 | 1,480 | 1,500 | 365,000 | 1,456.31 |
| 1987-10-29 | 1,300 | 1,300 | 1,300 | 1,300 | 91,000 | 1,262.14 |
| 1987-10-28 | 1,140 | 1,200 | 1,140 | 1,200 | 154,000 | 1,165.05 |
| 1987-10-27 | 1,080 | 1,140 | 1,080 | 1,100 | 88,000 | 1,067.96 |
| 1987-10-26 | 1,180 | 1,190 | 1,080 | 1,100 | 92,000 | 1,067.96 |
| 1987-10-24 | 1,140 | 1,170 | 1,130 | 1,140 | 77,000 | 1,106.80 |
| 1987-10-23 | 1,090 | 1,150 | 1,080 | 1,090 | 82,000 | 1,058.25 |
| 1987-10-22 | 1,070 | 1,150 | 1,070 | 1,150 | 175,000 | 1,116.50 |
| 1987-10-21 | 1,030 | 1,110 | 1,010 | 1,090 | 153,000 | 1,058.25 |
| 1987-10-19 | 1,170 | 1,190 | 1,150 | 1,150 | 85,000 | 1,116.50 |
| 1987-10-16 | 1,250 | 1,270 | 1,210 | 1,250 | 104,000 | 1,213.59 |
| 1987-10-15 | 1,290 | 1,330 | 1,250 | 1,290 | 163,000 | 1,252.43 |
| 1987-10-14 | 1,340 | 1,350 | 1,330 | 1,340 | 209,000 | 1,300.97 |
| 1987-10-13 | 1,110 | 1,250 | 1,110 | 1,250 | 480,000 | 1,213.59 |
| 1987-10-09 | 1,260 | 1,360 | 1,250 | 1,250 | 879,000 | 1,213.59 |
| 1987-10-08 | 1,260 | 1,260 | 1,260 | 1,260 | 292,000 | 1,223.30 |
| 1987-10-07 | 1,060 | 1,060 | 1,060 | 1,060 | 709,000 | 1,029.13 |
| 1987-10-06 | 960 | 960 | 960 | 960 | 430,000 | 932.04 |
| 1987-10-05 | 780 | 860 | 770 | 860 | 609,000 | 834.95 |
| 1987-10-03 | 710 | 760 | 710 | 760 | 213,000 | 737.86 |
| 1987-10-02 | 700 | 720 | 695 | 720 | 57,000 | 699.03 |
| 1987-10-01 | 666 | 700 | 666 | 700 | 88,000 | 679.61 |
| 1987-09-30 | 680 | 680 | 660 | 660 | 28,000 | 640.78 |
| 1987-09-29 | 680 | 686 | 675 | 680 | 48,000 | 660.19 |
| 1987-09-28 | 690 | 698 | 690 | 698 | 47,000 | 677.67 |
| 1987-09-26 | 670 | 670 | 660 | 660 | 14,000 | 640.78 |
| 1987-09-25 | 676 | 676 | 650 | 650 | 86,000 | 631.07 |
| 1987-09-24 | 675 | 690 | 670 | 675 | 40,000 | 655.34 |
| 1987-09-22 | 690 | 690 | 674 | 685 | 43,000 | 665.05 |
| 1987-09-21 | 714 | 714 | 690 | 695 | 15,000 | 674.76 |
| 1987-09-18 | 701 | 714 | 695 | 714 | 50,000 | 693.20 |
| 1987-09-17 | 714 | 724 | 710 | 712 | 85,000 | 691.26 |
| 1987-09-16 | 730 | 730 | 710 | 720 | 76,000 | 699.03 |
| 1987-09-14 | 710 | 720 | 701 | 720 | 119,000 | 699.03 |
| 1987-09-11 | 675 | 715 | 675 | 709 | 145,000 | 688.35 |
| 1987-09-10 | 675 | 685 | 669 | 685 | 53,000 | 665.05 |
| 1987-09-09 | 680 | 680 | 661 | 675 | 53,000 | 655.34 |
| 1987-09-08 | 635 | 645 | 635 | 645 | 13,000 | 626.21 |
| 1987-09-07 | 655 | 655 | 637 | 637 | 24,000 | 618.45 |
| 1987-09-05 | 655 | 655 | 651 | 655 | 23,000 | 635.92 |
| 1987-09-04 | 650 | 670 | 650 | 656 | 29,000 | 636.89 |
| 1987-09-03 | 652 | 660 | 650 | 651 | 39,000 | 632.04 |
| 1987-09-02 | 670 | 670 | 650 | 651 | 38,000 | 632.04 |
| 1987-09-01 | 666 | 670 | 660 | 670 | 29,000 | 650.49 |
| 1987-08-31 | 680 | 690 | 680 | 682 | 34,000 | 662.14 |
| 1987-08-29 | 679 | 690 | 679 | 680 | 35,000 | 660.19 |
| 1987-08-28 | 690 | 690 | 675 | 679 | 35,000 | 659.22 |
| 1987-08-27 | 690 | 692 | 671 | 671 | 77,000 | 651.46 |
| 1987-08-26 | 715 | 715 | 685 | 690 | 105,000 | 669.90 |
| 1987-08-25 | 705 | 720 | 700 | 708 | 225,000 | 687.38 |
| 1987-08-24 | 681 | 696 | 669 | 696 | 107,000 | 675.73 |
| 1987-08-22 | 670 | 680 | 670 | 670 | 44,000 | 650.49 |
| 1987-08-21 | 665 | 671 | 664 | 666 | 48,000 | 646.60 |
| 1987-08-20 | 642 | 650 | 641 | 650 | 49,000 | 631.07 |
| 1987-08-19 | 636 | 650 | 630 | 642 | 79,000 | 623.30 |
| 1987-08-18 | 625 | 646 | 625 | 646 | 41,000 | 627.18 |
| 1987-08-17 | 630 | 630 | 620 | 620 | 26,000 | 601.94 |
| 1987-08-14 | 621 | 631 | 621 | 630 | 10,000 | 611.65 |
| 1987-08-13 | 625 | 635 | 625 | 625 | 12,000 | 606.80 |
| 1987-08-12 | 625 | 640 | 620 | 640 | 22,000 | 621.36 |
| 1987-08-11 | 611 | 646 | 611 | 646 | 26,000 | 627.18 |
| 1987-08-10 | 602 | 611 | 602 | 611 | 41,000 | 593.20 |
| 1987-08-07 | 611 | 611 | 602 | 611 | 21,000 | 593.20 |
| 1987-08-06 | 610 | 611 | 605 | 611 | 48,000 | 593.20 |
| 1987-08-05 | 610 | 620 | 601 | 601 | 23,000 | 583.50 |
| 1987-08-04 | 630 | 633 | 610 | 610 | 17,000 | 592.23 |
| 1987-08-03 | 642 | 646 | 635 | 635 | 33,000 | 616.51 |
| 1987-08-01 | 641 | 645 | 640 | 640 | 22,000 | 621.36 |
| 1987-07-31 | 635 | 645 | 635 | 640 | 13,000 | 621.36 |
| 1987-07-30 | 631 | 645 | 631 | 635 | 19,000 | 616.51 |
| 1987-07-29 | 643 | 651 | 630 | 630 | 41,000 | 611.65 |
| 1987-07-28 | 622 | 640 | 621 | 640 | 22,000 | 621.36 |
| 1987-07-27 | 611 | 620 | 611 | 620 | 12,000 | 601.94 |
| 1987-07-25 | 629 | 629 | 600 | 600 | 21,000 | 582.52 |
| 1987-07-24 | 595 | 620 | 592 | 615 | 11,000 | 597.09 |
| 1987-07-23 | 604 | 604 | 580 | 590 | 43,000 | 572.82 |
| 1987-07-22 | 615 | 620 | 605 | 605 | 40,000 | 587.38 |
| 1987-07-21 | 635 | 640 | 624 | 624 | 41,000 | 605.83 |
| 1987-07-20 | 655 | 655 | 635 | 635 | 21,000 | 616.51 |
| 1987-07-17 | 650 | 651 | 645 | 645 | 57,000 | 626.21 |
| 1987-07-16 | 660 | 670 | 645 | 645 | 35,000 | 626.21 |
| 1987-07-15 | 660 | 660 | 650 | 650 | 67,000 | 631.07 |
| 1987-07-14 | 665 | 665 | 660 | 660 | 44,000 | 640.78 |
| 1987-07-13 | 670 | 670 | 660 | 665 | 71,000 | 645.63 |
| 1987-07-10 | 666 | 675 | 651 | 673 | 64,000 | 653.40 |
| 1987-07-09 | 650 | 679 | 641 | 679 | 74,000 | 659.22 |
| 1987-07-08 | 684 | 690 | 631 | 631 | 47,000 | 612.62 |
| 1987-07-07 | 660 | 700 | 660 | 685 | 108,000 | 665.05 |
| 1987-07-06 | 665 | 668 | 637 | 640 | 160,000 | 621.36 |
| 1987-07-04 | 700 | 710 | 680 | 695 | 210,000 | 674.76 |
| 1987-07-03 | 711 | 765 | 700 | 710 | 928,000 | 689.32 |
| 1987-07-02 | 626 | 715 | 625 | 700 | 803,000 | 679.61 |
| 1987-07-01 | 601 | 649 | 601 | 616 | 593,000 | 598.06 |
| 1987-06-30 | 577 | 610 | 566 | 610 | 273,000 | 592.23 |
| 1987-06-29 | 578 | 578 | 565 | 570 | 31,000 | 553.40 |
| 1987-06-27 | 548 | 580 | 548 | 580 | 55,000 | 563.11 |
| 1987-06-26 | 539 | 545 | 539 | 545 | 38,000 | 529.13 |
| 1987-06-25 | 540 | 540 | 530 | 540 | 29,000 | 524.27 |
| 1987-06-24 | 541 | 541 | 531 | 540 | 14,000 | 524.27 |
| 1987-06-23 | 546 | 548 | 545 | 545 | 38,000 | 529.13 |
| 1987-06-22 | 550 | 550 | 546 | 546 | 43,000 | 530.10 |
| 1987-06-19 | 560 | 570 | 545 | 545 | 51,000 | 529.13 |
| 1987-06-18 | 569 | 569 | 535 | 560 | 86,000 | 543.69 |
| 1987-06-17 | 575 | 580 | 555 | 570 | 86,000 | 553.40 |
| 1987-06-16 | 560 | 580 | 560 | 575 | 216,000 | 558.25 |
| 1987-06-15 | 520 | 567 | 520 | 567 | 118,000 | 550.49 |
| 1987-06-12 | 520 | 520 | 515 | 520 | 43,000 | 504.85 |
| 1987-06-11 | 520 | 525 | 512 | 520 | 23,000 | 504.85 |
| 1987-06-10 | 518 | 520 | 510 | 510 | 39,000 | 495.15 |
| 1987-06-09 | 520 | 520 | 516 | 519 | 21,000 | 503.88 |
| 1987-06-08 | 515 | 520 | 515 | 520 | 8,000 | 504.85 |
| 1987-06-05 | 518 | 519 | 512 | 515 | 8,000 | 500 |
| 1987-06-04 | 529 | 529 | 518 | 518 | 9,000 | 502.91 |
| 1987-06-03 | 520 | 520 | 520 | 520 | 3,000 | 504.85 |
| 1987-06-02 | 533 | 533 | 525 | 525 | 5,000 | 509.71 |
| 1987-05-30 | 523 | 523 | 523 | 523 | 1,000 | 507.77 |
| 1987-05-29 | 511 | 523 | 511 | 523 | 2,000 | 507.77 |
| 1987-05-28 | 531 | 531 | 505 | 505 | 19,000 | 490.29 |
| 1987-05-27 | 540 | 540 | 530 | 530 | 6,000 | 514.56 |
| 1987-05-26 | 540 | 540 | 540 | 540 | 4,000 | 524.27 |
| 1987-05-25 | 548 | 548 | 540 | 540 | 10,000 | 524.27 |
| 1987-05-23 | 531 | 550 | 531 | 540 | 22,000 | 524.27 |
| 1987-05-22 | 530 | 530 | 525 | 528 | 17,000 | 512.62 |
| 1987-05-21 | 521 | 528 | 520 | 525 | 11,000 | 509.71 |
| 1987-05-20 | 520 | 520 | 520 | 520 | 4,000 | 504.85 |
| 1987-05-19 | 521 | 521 | 515 | 515 | 6,000 | 500 |
| 1987-05-18 | 520 | 520 | 511 | 512 | 25,000 | 497.09 |
| 1987-05-15 | 511 | 516 | 511 | 516 | 10,000 | 500.97 |
| 1987-05-14 | 505 | 505 | 505 | 505 | 3,000 | 490.29 |
| 1987-05-13 | 510 | 510 | 501 | 510 | 10,000 | 495.15 |
| 1987-05-12 | 510 | 511 | 500 | 510 | 24,000 | 495.15 |
| 1987-05-11 | 520 | 520 | 510 | 511 | 11,000 | 496.12 |
| 1987-05-08 | 521 | 521 | 521 | 521 | 3,000 | 505.83 |
| 1987-05-07 | 516 | 530 | 516 | 521 | 4,000 | 505.83 |
| 1987-05-06 | 502 | 510 | 490 | 500 | 12,000 | 485.44 |
| 1987-05-02 | 500 | 501 | 500 | 500 | 21,000 | 485.44 |
| 1987-05-01 | 520 | 520 | 510 | 510 | 7,000 | 495.15 |
| 1987-04-30 | 530 | 530 | 520 | 520 | 9,000 | 504.85 |
| 1987-04-28 | 544 | 544 | 524 | 530 | 21,000 | 514.56 |
| 1987-04-27 | 545 | 545 | 535 | 539 | 35,000 | 523.30 |
| 1987-04-25 | 560 | 560 | 543 | 555 | 35,000 | 538.84 |
| 1987-04-24 | 550 | 585 | 549 | 565 | 189,000 | 548.54 |
| 1987-04-23 | 518 | 558 | 518 | 555 | 125,000 | 538.84 |
| 1987-04-22 | 500 | 518 | 500 | 518 | 41,000 | 502.91 |
| 1987-04-21 | 494 | 499 | 493 | 495 | 31,000 | 480.58 |
| 1987-04-17 | 466 | 466 | 460 | 460 | 12,000 | 446.60 |
| 1987-04-16 | 465 | 465 | 465 | 465 | 2,000 | 451.46 |
| 1987-04-15 | 455 | 460 | 455 | 460 | 4,000 | 446.60 |
| 1987-04-09 | 455 | 455 | 455 | 455 | 3,000 | 441.75 |
| 1987-04-08 | 450 | 453 | 450 | 453 | 7,000 | 439.81 |
| 1987-04-06 | 430 | 435 | 430 | 435 | 7,000 | 422.33 |
| 1987-04-01 | 428 | 430 | 428 | 430 | 6,000 | 417.48 |
| 1987-03-28 | 433 | 433 | 433 | 433 | 4,000 | 420.39 |
| 1987-03-23 | 450 | 450 | 450 | 450 | 2,000 | 436.89 |
| 1987-03-20 | 436 | 436 | 436 | 436 | 6,000 | 423.30 |
| 1987-03-19 | 450 | 450 | 441 | 441 | 8,000 | 428.16 |
| 1987-03-18 | 450 | 450 | 447 | 447 | 9,000 | 433.98 |
| 1987-03-17 | 442 | 450 | 441 | 450 | 20,000 | 436.89 |
| 1987-03-16 | 440 | 441 | 440 | 441 | 3,000 | 428.16 |
| 1987-03-11 | 450 | 450 | 436 | 436 | 7,000 | 423.30 |
| 1987-03-09 | 450 | 450 | 436 | 436 | 2,000 | 423.30 |
| 1987-03-07 | 450 | 450 | 450 | 450 | 9,000 | 436.89 |
| 1987-03-06 | 455 | 460 | 450 | 450 | 10,000 | 436.89 |
| 1987-03-05 | 450 | 450 | 450 | 450 | 3,000 | 436.89 |
| 1987-03-04 | 430 | 430 | 430 | 430 | 5,000 | 417.48 |
| 1987-03-03 | 449 | 449 | 449 | 449 | 1,000 | 435.92 |
| 1987-03-02 | 435 | 435 | 435 | 435 | 1,000 | 422.33 |
| 1987-02-28 | 435 | 435 | 435 | 435 | 1,000 | 422.33 |
| 1987-02-27 | 436 | 436 | 436 | 436 | 1,000 | 423.30 |
| 1987-02-25 | 430 | 430 | 430 | 430 | 5,000 | 417.48 |
| 1987-02-24 | 435 | 435 | 435 | 435 | 2,000 | 422.33 |
| 1987-02-23 | 440 | 440 | 440 | 440 | 9,000 | 427.18 |
| 1987-02-20 | 445 | 445 | 440 | 440 | 14,000 | 427.18 |
| 1987-02-19 | 445 | 445 | 445 | 445 | 4,000 | 432.04 |
| 1987-02-18 | 435 | 445 | 435 | 445 | 4,000 | 432.04 |
| 1987-02-17 | 430 | 430 | 430 | 430 | 3,000 | 417.48 |
| 1987-02-16 | 440 | 450 | 440 | 440 | 9,000 | 427.18 |
| 1987-02-13 | 450 | 450 | 440 | 440 | 3,000 | 427.18 |
| 1987-02-12 | 450 | 450 | 450 | 450 | 1,000 | 436.89 |
| 1987-02-10 | 450 | 450 | 450 | 450 | 1,000 | 436.89 |
| 1987-02-09 | 448 | 455 | 448 | 455 | 17,000 | 441.75 |
| 1987-02-07 | 448 | 449 | 448 | 449 | 6,000 | 435.92 |
| 1987-02-06 | 449 | 449 | 440 | 440 | 7,000 | 427.18 |
| 1987-02-05 | 450 | 450 | 449 | 449 | 4,000 | 435.92 |
| 1987-02-03 | 450 | 450 | 450 | 450 | 5,000 | 436.89 |
| 1987-01-29 | 434 | 434 | 434 | 434 | 1,000 | 421.36 |
| 1987-01-23 | 450 | 450 | 433 | 433 | 5,000 | 420.39 |
| 1987-01-22 | 450 | 450 | 445 | 445 | 6,000 | 432.04 |
| 1987-01-21 | 440 | 450 | 440 | 450 | 9,000 | 436.89 |
| 1987-01-19 | 440 | 440 | 440 | 440 | 2,000 | 427.18 |
| 1987-01-16 | 440 | 440 | 437 | 437 | 3,000 | 424.27 |
| 1987-01-08 | 451 | 451 | 451 | 451 | 2,000 | 437.86 |
| 1987-01-05 | 450 | 450 | 450 | 450 | 1,000 | 436.89 |
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
