6455 (株)モリタホールディングス の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 | 1,135.92 |
| 1988-12-15 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,155.34 |
| 1988-12-13 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,165.05 |
| 1988-12-12 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 | 1,165.05 |
| 1988-11-28 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,087.38 |
| 1988-11-26 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,087.38 |
| 1988-11-25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,106.80 |
| 1988-11-24 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,106.80 |
| 1988-11-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,106.80 |
| 1988-11-21 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,087.38 |
| 1988-11-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,135.92 |
| 1988-11-16 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 1,145.63 |
| 1988-11-15 | 1,200 | 1,200 | 1,180 | 1,180 | 34,000 | 1,145.63 |
| 1988-11-11 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,252.43 |
| 1988-10-17 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,019.42 |
| 1988-10-14 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 | 1,019.42 |
| 1988-09-26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,048.54 |
| 1988-09-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,067.96 |
| 1988-09-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,067.96 |
| 1988-09-20 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 1,067.96 |
| 1988-09-01 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,155.34 |
| 1988-08-31 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 | 1,155.34 |
| 1988-08-30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,135.92 |
| 1988-08-29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,116.50 |
| 1988-08-27 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,135.92 |
| 1988-08-25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,155.34 |
| 1988-08-22 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 1,242.72 |
| 1988-08-19 | 1,340 | 1,340 | 1,280 | 1,280 | 6,000 | 1,242.72 |
| 1988-08-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,310.68 |
| 1988-08-17 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,281.55 |
| 1988-08-16 | 1,340 | 1,340 | 1,320 | 1,320 | 2,000 | 1,281.55 |
| 1988-08-12 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 | 1,300.97 |
| 1988-08-09 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 1,320.39 |
| 1988-08-04 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,330.10 |
| 1988-08-01 | 1,350 | 1,370 | 1,350 | 1,350 | 8,000 | 1,310.68 |
| 1988-07-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,310.68 |
| 1988-07-22 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 | 1,368.93 |
| 1988-07-19 | 1,500 | 1,500 | 1,470 | 1,470 | 13,000 | 1,427.18 |
| 1988-07-18 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,407.77 |
| 1988-07-15 | 1,510 | 1,510 | 1,450 | 1,450 | 8,000 | 1,407.77 |
| 1988-07-14 | 1,510 | 1,510 | 1,480 | 1,480 | 32,000 | 1,436.89 |
| 1988-07-12 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,495.15 |
| 1988-07-11 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,543.69 |
| 1988-07-08 | 1,530 | 1,550 | 1,530 | 1,530 | 10,000 | 1,485.44 |
| 1988-07-07 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,475.73 |
| 1988-07-06 | 1,650 | 1,650 | 1,570 | 1,570 | 18,000 | 1,524.27 |
| 1988-07-04 | 1,700 | 1,700 | 1,640 | 1,640 | 38,000 | 1,592.23 |
| 1988-07-02 | 1,710 | 1,710 | 1,700 | 1,700 | 5,000 | 1,650.49 |
| 1988-07-01 | 1,700 | 1,700 | 1,680 | 1,680 | 7,000 | 1,631.07 |
| 1988-06-30 | 1,710 | 1,710 | 1,700 | 1,700 | 9,000 | 1,650.49 |
| 1988-06-29 | 1,780 | 1,790 | 1,780 | 1,790 | 7,000 | 1,737.86 |
| 1988-06-28 | 1,680 | 1,720 | 1,670 | 1,720 | 11,000 | 1,669.90 |
| 1988-06-27 | 1,680 | 1,700 | 1,680 | 1,700 | 8,000 | 1,650.49 |
| 1988-06-25 | 1,790 | 1,790 | 1,700 | 1,700 | 30,000 | 1,650.49 |
| 1988-06-24 | 1,770 | 1,800 | 1,770 | 1,770 | 32,000 | 1,718.45 |
| 1988-06-23 | 1,820 | 1,840 | 1,770 | 1,770 | 8,000 | 1,718.45 |
| 1988-06-22 | 1,790 | 1,810 | 1,790 | 1,810 | 19,000 | 1,757.28 |
| 1988-06-21 | 1,780 | 1,780 | 1,730 | 1,740 | 9,000 | 1,689.32 |
| 1988-06-20 | 1,840 | 1,840 | 1,750 | 1,750 | 36,000 | 1,699.03 |
| 1988-06-17 | 1,810 | 1,900 | 1,810 | 1,820 | 165,000 | 1,766.99 |
| 1988-06-16 | 1,600 | 1,790 | 1,600 | 1,790 | 94,000 | 1,737.86 |
| 1988-06-14 | 1,600 | 1,600 | 1,580 | 1,580 | 15,000 | 1,533.98 |
| 1988-06-13 | 1,600 | 1,600 | 1,570 | 1,580 | 15,000 | 1,533.98 |
| 1988-06-10 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,524.27 |
| 1988-06-09 | 1,570 | 1,570 | 1,550 | 1,550 | 6,000 | 1,504.85 |
| 1988-06-08 | 1,620 | 1,620 | 1,550 | 1,560 | 17,000 | 1,514.56 |
| 1988-06-07 | 1,590 | 1,640 | 1,590 | 1,620 | 8,000 | 1,572.82 |
| 1988-06-06 | 1,630 | 1,640 | 1,590 | 1,590 | 7,000 | 1,543.69 |
| 1988-06-04 | 1,640 | 1,640 | 1,600 | 1,630 | 20,000 | 1,582.52 |
| 1988-06-03 | 1,630 | 1,720 | 1,630 | 1,670 | 104,000 | 1,621.36 |
| 1988-06-02 | 1,470 | 1,600 | 1,470 | 1,600 | 52,000 | 1,553.40 |
| 1988-06-01 | 1,460 | 1,460 | 1,450 | 1,450 | 15,000 | 1,407.77 |
| 1988-05-31 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,398.06 |
| 1988-05-30 | 1,450 | 1,450 | 1,450 | 1,450 | 13,000 | 1,407.77 |
| 1988-05-28 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 1,456.31 |
| 1988-05-27 | 1,500 | 1,550 | 1,490 | 1,490 | 51,000 | 1,446.60 |
| 1988-05-26 | 1,450 | 1,500 | 1,430 | 1,500 | 31,000 | 1,456.31 |
| 1988-05-25 | 1,450 | 1,470 | 1,450 | 1,470 | 3,000 | 1,427.18 |
| 1988-05-24 | 1,370 | 1,410 | 1,350 | 1,410 | 7,000 | 1,368.93 |
| 1988-05-23 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,339.81 |
| 1988-05-17 | 1,400 | 1,400 | 1,350 | 1,350 | 6,000 | 1,310.68 |
| 1988-05-16 | 1,430 | 1,430 | 1,390 | 1,390 | 8,000 | 1,349.51 |
| 1988-05-13 | 1,440 | 1,460 | 1,430 | 1,430 | 16,000 | 1,388.35 |
| 1988-05-12 | 1,440 | 1,450 | 1,420 | 1,450 | 10,000 | 1,407.77 |
| 1988-05-11 | 1,500 | 1,520 | 1,490 | 1,490 | 29,000 | 1,446.60 |
| 1988-05-10 | 1,350 | 1,500 | 1,350 | 1,500 | 21,000 | 1,456.31 |
| 1988-05-09 | 1,350 | 1,360 | 1,320 | 1,320 | 8,000 | 1,281.55 |
| 1988-05-07 | 1,350 | 1,350 | 1,320 | 1,320 | 9,000 | 1,281.55 |
| 1988-05-06 | 1,350 | 1,350 | 1,350 | 1,350 | 17,000 | 1,310.68 |
| 1988-05-02 | 1,260 | 1,350 | 1,260 | 1,350 | 16,000 | 1,310.68 |
| 1988-04-28 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,223.30 |
| 1988-04-26 | 1,340 | 1,350 | 1,300 | 1,300 | 6,000 | 1,262.14 |
| 1988-04-25 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,310.68 |
| 1988-04-22 | 1,340 | 1,350 | 1,320 | 1,350 | 3,000 | 1,310.68 |
| 1988-04-21 | 1,340 | 1,350 | 1,340 | 1,350 | 7,000 | 1,310.68 |
| 1988-04-20 | 1,310 | 1,350 | 1,310 | 1,350 | 8,000 | 1,310.68 |
| 1988-04-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,262.14 |
| 1988-04-18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,262.14 |
| 1988-04-15 | 1,250 | 1,300 | 1,250 | 1,300 | 5,000 | 1,262.14 |
| 1988-04-14 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 1,213.59 |
| 1988-04-13 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,213.59 |
| 1988-04-12 | 1,300 | 1,300 | 1,270 | 1,270 | 5,000 | 1,233.01 |
| 1988-04-11 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,252.43 |
| 1988-04-08 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,262.14 |
| 1988-04-06 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,271.84 |
| 1988-04-05 | 1,300 | 1,340 | 1,300 | 1,340 | 8,000 | 1,300.97 |
| 1988-04-01 | 1,350 | 1,350 | 1,300 | 1,300 | 8,000 | 1,262.14 |
| 1988-03-31 | 1,310 | 1,350 | 1,300 | 1,350 | 11,000 | 1,310.68 |
| 1988-03-30 | 1,350 | 1,350 | 1,300 | 1,300 | 10,000 | 1,262.14 |
| 1988-03-29 | 1,350 | 1,350 | 1,330 | 1,330 | 12,000 | 1,291.26 |
| 1988-03-28 | 1,320 | 1,350 | 1,320 | 1,320 | 7,000 | 1,281.55 |
| 1988-03-26 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,262.14 |
| 1988-03-25 | 1,350 | 1,350 | 1,310 | 1,320 | 14,000 | 1,281.55 |
| 1988-03-24 | 1,400 | 1,400 | 1,340 | 1,350 | 21,000 | 1,310.68 |
| 1988-03-23 | 1,350 | 1,420 | 1,350 | 1,400 | 19,000 | 1,359.22 |
| 1988-03-22 | 1,350 | 1,370 | 1,340 | 1,340 | 14,000 | 1,300.97 |
| 1988-03-18 | 1,420 | 1,430 | 1,400 | 1,410 | 25,000 | 1,368.93 |
| 1988-03-17 | 1,460 | 1,460 | 1,400 | 1,420 | 46,000 | 1,378.64 |
| 1988-03-16 | 1,500 | 1,520 | 1,420 | 1,480 | 49,000 | 1,436.89 |
| 1988-03-15 | 1,480 | 1,550 | 1,480 | 1,500 | 130,000 | 1,456.31 |
| 1988-03-14 | 1,460 | 1,460 | 1,430 | 1,440 | 62,000 | 1,398.06 |
| 1988-03-11 | 1,400 | 1,470 | 1,380 | 1,440 | 116,000 | 1,398.06 |
| 1988-03-10 | 1,440 | 1,480 | 1,340 | 1,350 | 161,000 | 1,310.68 |
| 1988-03-09 | 1,280 | 1,400 | 1,280 | 1,380 | 180,000 | 1,339.81 |
| 1988-03-08 | 1,200 | 1,280 | 1,200 | 1,280 | 74,000 | 1,242.72 |
| 1988-03-07 | 1,190 | 1,200 | 1,180 | 1,180 | 14,000 | 1,145.63 |
| 1988-03-05 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 | 1,116.50 |
| 1988-03-04 | 1,200 | 1,200 | 1,150 | 1,150 | 13,000 | 1,116.50 |
| 1988-03-03 | 1,200 | 1,220 | 1,180 | 1,180 | 22,000 | 1,145.63 |
| 1988-03-02 | 1,220 | 1,240 | 1,210 | 1,210 | 23,000 | 1,174.76 |
| 1988-03-01 | 1,130 | 1,200 | 1,130 | 1,170 | 15,000 | 1,135.92 |
| 1988-02-29 | 1,140 | 1,150 | 1,130 | 1,130 | 8,000 | 1,097.09 |
| 1988-02-27 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 | 1,067.96 |
| 1988-02-26 | 1,100 | 1,100 | 1,080 | 1,090 | 21,000 | 1,058.25 |
| 1988-02-25 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 | 1,067.96 |
| 1988-02-24 | 1,140 | 1,150 | 1,120 | 1,120 | 14,000 | 1,087.38 |
| 1988-02-23 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 1,116.50 |
| 1988-02-22 | 1,240 | 1,240 | 1,160 | 1,160 | 66,000 | 1,126.21 |
| 1988-02-19 | 1,180 | 1,280 | 1,180 | 1,200 | 136,000 | 1,165.05 |
| 1988-02-18 | 1,030 | 1,120 | 1,030 | 1,120 | 41,000 | 1,087.38 |
| 1988-02-17 | 1,020 | 1,030 | 1,010 | 1,010 | 14,000 | 980.58 |
| 1988-02-16 | 1,030 | 1,030 | 1,010 | 1,010 | 27,000 | 980.58 |
| 1988-02-15 | 1,010 | 1,030 | 1,010 | 1,010 | 7,000 | 980.58 |
| 1988-02-12 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 | 970.87 |
| 1988-02-10 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 990.29 |
| 1988-02-09 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 | 980.58 |
| 1988-02-08 | 1,040 | 1,050 | 1,020 | 1,030 | 10,000 | 1,000 |
| 1988-02-06 | 1,000 | 1,020 | 1,000 | 1,020 | 8,000 | 990.29 |
| 1988-02-05 | 1,040 | 1,050 | 1,010 | 1,030 | 22,000 | 1,000 |
| 1988-02-04 | 1,050 | 1,050 | 1,030 | 1,050 | 16,000 | 1,019.42 |
| 1988-02-03 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 | 980.58 |
| 1988-02-02 | 990 | 1,010 | 990 | 1,010 | 44,000 | 980.58 |
| 1988-02-01 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 980.58 |
| 1988-01-30 | 1,020 | 1,030 | 1,010 | 1,010 | 15,000 | 980.58 |
| 1988-01-29 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 990.29 |
| 1988-01-28 | 1,030 | 1,040 | 1,010 | 1,010 | 16,000 | 980.58 |
| 1988-01-27 | 1,030 | 1,050 | 1,000 | 1,050 | 26,000 | 1,019.42 |
| 1988-01-26 | 1,060 | 1,060 | 1,010 | 1,010 | 11,000 | 980.58 |
| 1988-01-25 | 1,080 | 1,080 | 1,050 | 1,050 | 7,000 | 1,019.42 |
| 1988-01-23 | 1,100 | 1,100 | 1,060 | 1,060 | 4,000 | 1,029.13 |
| 1988-01-22 | 1,150 | 1,150 | 1,090 | 1,100 | 4,000 | 1,067.96 |
| 1988-01-21 | 1,170 | 1,170 | 1,130 | 1,130 | 49,000 | 1,097.09 |
| 1988-01-19 | 1,000 | 1,010 | 980 | 980 | 19,000 | 951.46 |
| 1988-01-18 | 1,010 | 1,030 | 1,010 | 1,010 | 13,000 | 980.58 |
| 1988-01-14 | 992 | 1,000 | 990 | 1,000 | 8,000 | 970.87 |
| 1988-01-13 | 1,020 | 1,020 | 990 | 990 | 10,000 | 961.17 |
| 1988-01-12 | 1,050 | 1,050 | 1,010 | 1,030 | 15,000 | 1,000 |
| 1988-01-11 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,019.42 |
| 1988-01-08 | 1,080 | 1,120 | 1,080 | 1,110 | 57,000 | 1,077.67 |
| 1988-01-06 | 945 | 970 | 945 | 970 | 13,000 | 941.75 |
| 1988-01-05 | 919 | 940 | 919 | 940 | 17,000 | 912.62 |
| 1988-01-04 | 940 | 940 | 940 | 940 | 2,000 | 912.62 |
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
