6455 (株)モリタホールディングス の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1989-12-28 | 1,340 | 1,340 | 1,320 | 1,320 | 10,000 | 1,320 |
| 1989-12-26 | 1,330 | 1,350 | 1,330 | 1,340 | 13,000 | 1,340 |
| 1989-12-25 | 1,320 | 1,330 | 1,320 | 1,330 | 15,000 | 1,330 |
| 1989-12-22 | 1,330 | 1,350 | 1,330 | 1,340 | 40,000 | 1,340 |
| 1989-12-21 | 1,350 | 1,370 | 1,330 | 1,330 | 34,000 | 1,330 |
| 1989-12-20 | 1,340 | 1,360 | 1,330 | 1,330 | 78,000 | 1,330 |
| 1989-12-19 | 1,350 | 1,350 | 1,330 | 1,330 | 39,000 | 1,330 |
| 1989-12-18 | 1,340 | 1,360 | 1,330 | 1,330 | 11,000 | 1,330 |
| 1989-12-15 | 1,340 | 1,350 | 1,330 | 1,330 | 18,000 | 1,330 |
| 1989-12-14 | 1,340 | 1,360 | 1,340 | 1,350 | 14,000 | 1,350 |
| 1989-12-13 | 1,370 | 1,370 | 1,340 | 1,340 | 93,000 | 1,340 |
| 1989-12-12 | 1,290 | 1,380 | 1,270 | 1,380 | 42,000 | 1,380 |
| 1989-12-11 | 1,250 | 1,290 | 1,250 | 1,290 | 34,000 | 1,290 |
| 1989-12-08 | 1,270 | 1,270 | 1,250 | 1,250 | 21,000 | 1,250 |
| 1989-12-07 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1989-12-06 | 1,250 | 1,260 | 1,250 | 1,260 | 20,000 | 1,260 |
| 1989-12-05 | 1,240 | 1,250 | 1,220 | 1,250 | 23,000 | 1,250 |
| 1989-12-04 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1989-12-01 | 1,220 | 1,250 | 1,220 | 1,230 | 8,000 | 1,230 |
| 1989-11-30 | 1,240 | 1,250 | 1,230 | 1,230 | 23,000 | 1,230 |
| 1989-11-29 | 1,240 | 1,240 | 1,240 | 1,240 | 16,000 | 1,240 |
| 1989-11-28 | 1,260 | 1,260 | 1,230 | 1,240 | 25,000 | 1,240 |
| 1989-11-27 | 1,260 | 1,260 | 1,240 | 1,260 | 35,000 | 1,260 |
| 1989-11-24 | 1,220 | 1,230 | 1,200 | 1,230 | 21,000 | 1,230 |
| 1989-11-22 | 1,200 | 1,230 | 1,200 | 1,230 | 30,000 | 1,230 |
| 1989-11-21 | 1,200 | 1,200 | 1,180 | 1,200 | 7,000 | 1,200 |
| 1989-11-20 | 1,200 | 1,210 | 1,200 | 1,210 | 10,000 | 1,210 |
| 1989-11-17 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1989-11-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1989-11-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1989-11-09 | 1,210 | 1,210 | 1,180 | 1,180 | 10,000 | 1,180 |
| 1989-11-08 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1989-11-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1989-11-06 | 1,180 | 1,180 | 1,180 | 1,180 | 17,000 | 1,180 |
| 1989-11-02 | 1,230 | 1,230 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1989-11-01 | 1,210 | 1,210 | 1,200 | 1,200 | 24,000 | 1,200 |
| 1989-10-31 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 1,230 |
| 1989-10-30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1989-10-26 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 | 1,250 |
| 1989-10-25 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1989-10-24 | 1,270 | 1,270 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1989-10-23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1989-10-20 | 1,250 | 1,280 | 1,250 | 1,270 | 20,000 | 1,270 |
| 1989-10-18 | 1,200 | 1,220 | 1,200 | 1,220 | 4,000 | 1,220 |
| 1989-10-17 | 1,210 | 1,220 | 1,210 | 1,220 | 3,000 | 1,220 |
| 1989-10-16 | 1,240 | 1,240 | 1,230 | 1,230 | 12,000 | 1,230 |
| 1989-10-13 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1989-10-12 | 1,240 | 1,250 | 1,230 | 1,250 | 14,000 | 1,250 |
| 1989-10-11 | 1,220 | 1,280 | 1,220 | 1,270 | 4,000 | 1,270 |
| 1989-10-09 | 1,250 | 1,250 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1989-10-06 | 1,230 | 1,250 | 1,230 | 1,250 | 7,000 | 1,250 |
| 1989-10-05 | 1,290 | 1,290 | 1,250 | 1,260 | 19,000 | 1,260 |
| 1989-10-04 | 1,200 | 1,270 | 1,200 | 1,270 | 25,000 | 1,270 |
| 1989-10-02 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1989-09-26 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 | 1,220 |
| 1989-09-25 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 | 1,116.50 |
| 1989-09-21 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 1,135.92 |
| 1989-09-20 | 1,180 | 1,180 | 1,170 | 1,170 | 7,000 | 1,135.92 |
| 1989-09-18 | 1,180 | 1,180 | 1,150 | 1,150 | 12,000 | 1,116.50 |
| 1989-09-11 | 1,160 | 1,160 | 1,140 | 1,150 | 7,000 | 1,116.50 |
| 1989-09-08 | 1,190 | 1,190 | 1,180 | 1,180 | 12,000 | 1,145.63 |
| 1989-09-07 | 1,190 | 1,200 | 1,190 | 1,200 | 9,000 | 1,165.05 |
| 1989-09-06 | 1,200 | 1,200 | 1,180 | 1,180 | 30,000 | 1,145.63 |
| 1989-09-05 | 1,200 | 1,200 | 1,200 | 1,200 | 18,000 | 1,165.05 |
| 1989-09-04 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 | 1,165.05 |
| 1989-09-01 | 1,210 | 1,210 | 1,180 | 1,180 | 2,000 | 1,145.63 |
| 1989-08-31 | 1,210 | 1,210 | 1,200 | 1,210 | 12,000 | 1,174.76 |
| 1989-08-30 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,184.47 |
| 1989-08-29 | 1,230 | 1,230 | 1,230 | 1,230 | 18,000 | 1,194.17 |
| 1989-08-28 | 1,270 | 1,270 | 1,230 | 1,230 | 35,000 | 1,194.17 |
| 1989-08-25 | 1,230 | 1,240 | 1,230 | 1,240 | 8,000 | 1,203.88 |
| 1989-08-24 | 1,260 | 1,260 | 1,210 | 1,210 | 24,000 | 1,174.76 |
| 1989-08-23 | 1,200 | 1,250 | 1,200 | 1,240 | 42,000 | 1,203.88 |
| 1989-08-22 | 1,180 | 1,200 | 1,180 | 1,200 | 14,000 | 1,165.05 |
| 1989-08-21 | 1,150 | 1,170 | 1,150 | 1,170 | 22,000 | 1,135.92 |
| 1989-08-18 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,116.50 |
| 1989-08-17 | 1,150 | 1,160 | 1,140 | 1,150 | 32,000 | 1,116.50 |
| 1989-08-16 | 1,150 | 1,150 | 1,140 | 1,140 | 23,000 | 1,106.80 |
| 1989-08-14 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,116.50 |
| 1989-08-11 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 1,116.50 |
| 1989-08-10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,135.92 |
| 1989-08-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,145.63 |
| 1989-08-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,145.63 |
| 1989-08-04 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,145.63 |
| 1989-08-03 | 1,190 | 1,200 | 1,190 | 1,200 | 22,000 | 1,165.05 |
| 1989-08-02 | 1,180 | 1,190 | 1,180 | 1,190 | 6,000 | 1,155.34 |
| 1989-08-01 | 1,230 | 1,240 | 1,220 | 1,220 | 6,000 | 1,184.47 |
| 1989-07-31 | 1,210 | 1,230 | 1,200 | 1,230 | 23,000 | 1,194.17 |
| 1989-07-28 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,165.05 |
| 1989-07-27 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 | 1,067.96 |
| 1989-07-26 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,058.25 |
| 1989-07-21 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,048.54 |
| 1989-07-17 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,067.96 |
| 1989-07-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,067.96 |
| 1989-07-05 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 1,048.54 |
| 1989-06-28 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 | 1,087.38 |
| 1989-06-27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,087.38 |
| 1989-06-20 | 1,100 | 1,100 | 1,060 | 1,060 | 5,000 | 1,029.13 |
| 1989-06-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,067.96 |
| 1989-06-15 | 1,130 | 1,160 | 1,130 | 1,160 | 5,000 | 1,126.21 |
| 1989-06-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,126.21 |
| 1989-06-01 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,126.21 |
| 1989-05-31 | 1,140 | 1,170 | 1,130 | 1,170 | 6,000 | 1,135.92 |
| 1989-05-30 | 1,160 | 1,160 | 1,130 | 1,130 | 7,000 | 1,097.09 |
| 1989-05-29 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 1,097.09 |
| 1989-05-19 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,126.21 |
| 1989-05-16 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 1,135.92 |
| 1989-05-15 | 1,180 | 1,220 | 1,180 | 1,220 | 10,000 | 1,184.47 |
| 1989-05-11 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,145.63 |
| 1989-05-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,165.05 |
| 1989-05-09 | 1,270 | 1,280 | 1,200 | 1,200 | 12,000 | 1,165.05 |
| 1989-05-08 | 1,220 | 1,250 | 1,220 | 1,250 | 2,000 | 1,213.59 |
| 1989-05-02 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 | 1,184.47 |
| 1989-04-27 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 1,048.54 |
| 1989-04-26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,048.54 |
| 1989-04-25 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,029.13 |
| 1989-04-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,029.13 |
| 1989-04-11 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,009.71 |
| 1989-04-10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,029.13 |
| 1989-04-03 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,029.13 |
| 1989-03-31 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 | 1,009.71 |
| 1989-03-30 | 1,050 | 1,070 | 1,050 | 1,060 | 3,000 | 1,029.13 |
| 1989-03-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,019.42 |
| 1989-03-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,019.42 |
| 1989-03-23 | 1,050 | 1,060 | 1,050 | 1,050 | 11,000 | 1,019.42 |
| 1989-03-22 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 1,029.13 |
| 1989-03-20 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 | 1,029.13 |
| 1989-03-17 | 1,080 | 1,100 | 1,050 | 1,050 | 20,000 | 1,019.42 |
| 1989-03-16 | 1,080 | 1,100 | 1,080 | 1,080 | 5,000 | 1,048.54 |
| 1989-03-15 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 1,048.54 |
| 1989-03-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,067.96 |
| 1989-03-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,116.50 |
| 1989-03-09 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 1,087.38 |
| 1989-03-03 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,087.38 |
| 1989-03-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,067.96 |
| 1989-02-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,116.50 |
| 1989-02-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,126.21 |
| 1989-02-16 | 1,160 | 1,180 | 1,160 | 1,180 | 6,000 | 1,145.63 |
| 1989-02-15 | 1,200 | 1,200 | 1,190 | 1,200 | 6,000 | 1,165.05 |
| 1989-02-14 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,165.05 |
| 1989-02-09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,135.92 |
| 1989-02-07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,155.34 |
| 1989-02-03 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,203.88 |
| 1989-01-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,165.05 |
| 1989-01-24 | 1,200 | 1,200 | 1,200 | 1,200 | 58,000 | 1,165.05 |
| 1989-01-19 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,194.17 |
| 1989-01-17 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,213.59 |
| 1989-01-13 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,213.59 |
| 1989-01-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,165.05 |
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