6455 (株)モリタホールディングス の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,270 |
| 1990-12-19 | 1,370 | 1,370 | 1,370 | 1,370 | 7,000 | 1,370 |
| 1990-12-14 | 1,340 | 1,350 | 1,340 | 1,350 | 15,000 | 1,350 |
| 1990-12-10 | 1,350 | 1,390 | 1,350 | 1,390 | 4,000 | 1,390 |
| 1990-12-03 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 1,220 |
| 1990-11-29 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1990-11-27 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1990-11-26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1990-11-19 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1990-11-16 | 1,400 | 1,440 | 1,400 | 1,420 | 22,000 | 1,420 |
| 1990-11-13 | 1,250 | 1,330 | 1,250 | 1,330 | 5,000 | 1,330 |
| 1990-11-08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1990-11-01 | 1,330 | 1,360 | 1,330 | 1,360 | 5,000 | 1,360 |
| 1990-10-31 | 1,340 | 1,350 | 1,340 | 1,340 | 11,000 | 1,340 |
| 1990-10-30 | 1,360 | 1,360 | 1,320 | 1,320 | 10,000 | 1,320 |
| 1990-10-29 | 1,390 | 1,400 | 1,360 | 1,360 | 6,000 | 1,360 |
| 1990-10-26 | 1,420 | 1,450 | 1,420 | 1,450 | 7,000 | 1,450 |
| 1990-10-25 | 1,480 | 1,480 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1990-10-24 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 | 1,480 |
| 1990-10-23 | 1,380 | 1,500 | 1,380 | 1,470 | 13,000 | 1,470 |
| 1990-10-22 | 1,350 | 1,400 | 1,350 | 1,400 | 19,000 | 1,400 |
| 1990-10-19 | 1,340 | 1,340 | 1,320 | 1,320 | 7,000 | 1,320 |
| 1990-10-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1990-10-17 | 1,410 | 1,450 | 1,380 | 1,410 | 42,000 | 1,410 |
| 1990-10-16 | 1,300 | 1,400 | 1,230 | 1,400 | 52,000 | 1,400 |
| 1990-10-15 | 1,480 | 1,500 | 1,330 | 1,330 | 55,000 | 1,330 |
| 1990-10-12 | 1,670 | 1,760 | 1,600 | 1,600 | 220,000 | 1,600 |
| 1990-10-11 | 1,600 | 1,650 | 1,580 | 1,650 | 145,000 | 1,650 |
| 1990-10-09 | 1,270 | 1,450 | 1,250 | 1,450 | 74,000 | 1,450 |
| 1990-10-08 | 1,300 | 1,300 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1990-10-03 | 970 | 990 | 970 | 990 | 3,000 | 990 |
| 1990-10-02 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1990-09-28 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1990-09-27 | 1,050 | 1,050 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1990-09-25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1990-09-21 | 1,050 | 1,050 | 1,040 | 1,050 | 8,000 | 1,050 |
| 1990-09-20 | 1,080 | 1,080 | 1,040 | 1,040 | 16,000 | 1,040 |
| 1990-09-19 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1990-09-18 | 995 | 1,010 | 995 | 1,000 | 10,000 | 1,000 |
| 1990-09-14 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1990-09-13 | 955 | 955 | 950 | 950 | 9,000 | 950 |
| 1990-09-10 | 910 | 910 | 910 | 910 | 7,000 | 910 |
| 1990-08-31 | 921 | 946 | 920 | 946 | 3,000 | 946 |
| 1990-08-27 | 898 | 899 | 898 | 898 | 4,000 | 898 |
| 1990-08-17 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1990-08-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1990-08-13 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1990-08-09 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1990-08-08 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1990-08-07 | 1,080 | 1,100 | 1,070 | 1,100 | 14,000 | 1,100 |
| 1990-08-06 | 1,150 | 1,150 | 1,120 | 1,120 | 9,000 | 1,120 |
| 1990-08-03 | 1,170 | 1,170 | 1,160 | 1,160 | 11,000 | 1,160 |
| 1990-08-02 | 1,200 | 1,200 | 1,160 | 1,160 | 16,000 | 1,160 |
| 1990-08-01 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1990-07-31 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1990-07-30 | 1,200 | 1,200 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1990-07-26 | 1,260 | 1,270 | 1,260 | 1,270 | 4,000 | 1,270 |
| 1990-07-25 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 | 1,260 |
| 1990-07-24 | 1,230 | 1,260 | 1,230 | 1,230 | 20,000 | 1,230 |
| 1990-07-20 | 1,260 | 1,300 | 1,260 | 1,290 | 8,000 | 1,290 |
| 1990-07-19 | 1,320 | 1,320 | 1,290 | 1,290 | 15,000 | 1,290 |
| 1990-07-18 | 1,360 | 1,370 | 1,300 | 1,300 | 66,000 | 1,300 |
| 1990-07-17 | 1,300 | 1,360 | 1,300 | 1,350 | 96,000 | 1,350 |
| 1990-07-16 | 1,300 | 1,310 | 1,300 | 1,310 | 14,000 | 1,310 |
| 1990-07-13 | 1,270 | 1,290 | 1,250 | 1,280 | 15,000 | 1,280 |
| 1990-07-12 | 1,210 | 1,270 | 1,210 | 1,270 | 7,000 | 1,270 |
| 1990-07-10 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1990-07-09 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1990-07-06 | 1,210 | 1,230 | 1,200 | 1,230 | 9,000 | 1,230 |
| 1990-07-05 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 1,200 |
| 1990-07-04 | 1,160 | 1,220 | 1,160 | 1,200 | 19,000 | 1,200 |
| 1990-07-03 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1990-07-02 | 1,160 | 1,160 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1990-06-29 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1990-06-28 | 1,190 | 1,190 | 1,180 | 1,190 | 4,000 | 1,190 |
| 1990-06-27 | 1,210 | 1,210 | 1,180 | 1,180 | 19,000 | 1,180 |
| 1990-06-22 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1990-06-21 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 1990-06-20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1990-06-19 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1990-06-18 | 1,250 | 1,270 | 1,250 | 1,270 | 11,000 | 1,270 |
| 1990-06-15 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1990-06-13 | 1,270 | 1,270 | 1,250 | 1,260 | 10,000 | 1,260 |
| 1990-06-12 | 1,280 | 1,280 | 1,260 | 1,260 | 12,000 | 1,260 |
| 1990-06-11 | 1,340 | 1,340 | 1,290 | 1,290 | 13,000 | 1,290 |
| 1990-06-08 | 1,300 | 1,330 | 1,300 | 1,320 | 62,000 | 1,320 |
| 1990-06-07 | 1,310 | 1,310 | 1,290 | 1,300 | 66,000 | 1,300 |
| 1990-06-06 | 1,300 | 1,310 | 1,290 | 1,310 | 51,000 | 1,310 |
| 1990-06-05 | 1,250 | 1,310 | 1,250 | 1,260 | 117,000 | 1,260 |
| 1990-06-04 | 1,200 | 1,230 | 1,200 | 1,230 | 19,000 | 1,230 |
| 1990-06-01 | 1,170 | 1,200 | 1,150 | 1,150 | 21,000 | 1,150 |
| 1990-05-31 | 1,160 | 1,180 | 1,160 | 1,170 | 18,000 | 1,170 |
| 1990-05-30 | 1,090 | 1,090 | 1,090 | 1,090 | 9,000 | 1,090 |
| 1990-05-29 | 1,170 | 1,180 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1990-05-28 | 1,180 | 1,190 | 1,160 | 1,160 | 13,000 | 1,160 |
| 1990-05-25 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 1,170 |
| 1990-05-23 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1990-05-22 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1990-05-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1990-05-17 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1990-05-16 | 1,150 | 1,180 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1990-05-15 | 1,180 | 1,190 | 1,160 | 1,160 | 21,000 | 1,160 |
| 1990-05-14 | 1,160 | 1,180 | 1,150 | 1,180 | 4,000 | 1,180 |
| 1990-05-11 | 1,190 | 1,190 | 1,160 | 1,160 | 8,000 | 1,160 |
| 1990-05-10 | 1,200 | 1,210 | 1,190 | 1,210 | 22,000 | 1,210 |
| 1990-05-09 | 1,230 | 1,230 | 1,150 | 1,200 | 99,000 | 1,200 |
| 1990-05-08 | 1,190 | 1,230 | 1,190 | 1,210 | 117,000 | 1,210 |
| 1990-05-07 | 980 | 982 | 980 | 982 | 6,000 | 982 |
| 1990-05-02 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1990-05-01 | 960 | 960 | 950 | 950 | 4,000 | 950 |
| 1990-04-27 | 964 | 965 | 960 | 960 | 7,000 | 960 |
| 1990-04-26 | 959 | 960 | 959 | 960 | 3,000 | 960 |
| 1990-04-25 | 941 | 960 | 941 | 960 | 17,000 | 960 |
| 1990-04-24 | 950 | 955 | 950 | 950 | 5,000 | 950 |
| 1990-04-23 | 960 | 960 | 955 | 960 | 5,000 | 960 |
| 1990-04-20 | 970 | 970 | 955 | 955 | 4,000 | 955 |
| 1990-04-19 | 954 | 980 | 954 | 970 | 34,000 | 970 |
| 1990-04-18 | 920 | 955 | 919 | 955 | 13,000 | 955 |
| 1990-04-17 | 930 | 930 | 929 | 930 | 8,000 | 930 |
| 1990-04-16 | 955 | 956 | 930 | 930 | 13,000 | 930 |
| 1990-04-13 | 950 | 956 | 950 | 956 | 8,000 | 956 |
| 1990-04-12 | 980 | 980 | 970 | 970 | 5,000 | 970 |
| 1990-04-11 | 970 | 975 | 970 | 970 | 8,000 | 970 |
| 1990-04-10 | 970 | 975 | 964 | 970 | 20,000 | 970 |
| 1990-04-06 | 878 | 880 | 870 | 880 | 12,000 | 880 |
| 1990-04-04 | 968 | 975 | 949 | 949 | 15,000 | 949 |
| 1990-04-03 | 981 | 981 | 978 | 978 | 7,000 | 978 |
| 1990-04-02 | 1,050 | 1,050 | 979 | 979 | 10,000 | 979 |
| 1990-03-30 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1990-03-29 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1990-03-28 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1990-03-26 | 1,020 | 1,060 | 1,020 | 1,060 | 11,000 | 1,060 |
| 1990-03-23 | 1,000 | 1,030 | 1,000 | 1,020 | 11,000 | 1,020 |
| 1990-03-22 | 1,110 | 1,110 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1990-03-20 | 1,200 | 1,200 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1990-03-19 | 1,270 | 1,270 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1990-03-16 | 1,250 | 1,270 | 1,250 | 1,260 | 9,000 | 1,260 |
| 1990-03-14 | 1,250 | 1,250 | 1,230 | 1,230 | 14,000 | 1,230 |
| 1990-03-13 | 1,260 | 1,260 | 1,230 | 1,230 | 10,000 | 1,230 |
| 1990-03-12 | 1,290 | 1,300 | 1,250 | 1,250 | 11,000 | 1,250 |
| 1990-03-09 | 1,180 | 1,290 | 1,180 | 1,290 | 46,000 | 1,290 |
| 1990-03-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1990-03-07 | 1,230 | 1,230 | 1,190 | 1,200 | 9,000 | 1,200 |
| 1990-03-02 | 1,220 | 1,220 | 1,200 | 1,220 | 9,000 | 1,220 |
| 1990-03-01 | 1,240 | 1,240 | 1,210 | 1,230 | 28,000 | 1,230 |
| 1990-02-28 | 1,230 | 1,230 | 1,200 | 1,230 | 12,000 | 1,230 |
| 1990-02-27 | 1,140 | 1,180 | 1,140 | 1,180 | 16,000 | 1,180 |
| 1990-02-26 | 1,220 | 1,250 | 1,140 | 1,140 | 26,000 | 1,140 |
| 1990-02-22 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1990-02-21 | 1,290 | 1,290 | 1,240 | 1,240 | 9,000 | 1,240 |
| 1990-02-20 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1990-02-19 | 1,300 | 1,300 | 1,290 | 1,290 | 11,000 | 1,290 |
| 1990-02-16 | 1,280 | 1,290 | 1,270 | 1,290 | 7,000 | 1,290 |
| 1990-02-15 | 1,290 | 1,300 | 1,280 | 1,280 | 18,000 | 1,280 |
| 1990-02-14 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1990-02-13 | 1,290 | 1,310 | 1,270 | 1,300 | 35,000 | 1,300 |
| 1990-02-09 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1990-02-08 | 1,280 | 1,290 | 1,280 | 1,290 | 8,000 | 1,290 |
| 1990-02-07 | 1,290 | 1,300 | 1,290 | 1,300 | 25,000 | 1,300 |
| 1990-02-06 | 1,240 | 1,310 | 1,240 | 1,310 | 20,000 | 1,310 |
| 1990-02-05 | 1,240 | 1,250 | 1,210 | 1,230 | 27,000 | 1,230 |
| 1990-02-02 | 1,240 | 1,270 | 1,240 | 1,250 | 20,000 | 1,250 |
| 1990-02-01 | 1,250 | 1,250 | 1,240 | 1,250 | 7,000 | 1,250 |
| 1990-01-31 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 1,250 |
| 1990-01-30 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 1,230 |
| 1990-01-29 | 1,230 | 1,250 | 1,210 | 1,210 | 9,000 | 1,210 |
| 1990-01-26 | 1,250 | 1,250 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1990-01-25 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 | 1,260 |
| 1990-01-24 | 1,260 | 1,260 | 1,250 | 1,250 | 12,000 | 1,250 |
| 1990-01-23 | 1,270 | 1,270 | 1,250 | 1,260 | 14,000 | 1,260 |
| 1990-01-22 | 1,290 | 1,290 | 1,270 | 1,280 | 6,000 | 1,280 |
| 1990-01-19 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1990-01-18 | 1,290 | 1,300 | 1,270 | 1,300 | 22,000 | 1,300 |
| 1990-01-17 | 1,280 | 1,290 | 1,280 | 1,290 | 13,000 | 1,290 |
| 1990-01-16 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1990-01-12 | 1,280 | 1,290 | 1,280 | 1,290 | 2,000 | 1,290 |
| 1990-01-11 | 1,310 | 1,310 | 1,280 | 1,280 | 11,000 | 1,280 |
| 1990-01-10 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1990-01-09 | 1,310 | 1,330 | 1,300 | 1,300 | 17,000 | 1,300 |
| 1990-01-08 | 1,290 | 1,310 | 1,280 | 1,280 | 13,000 | 1,280 |
| 1990-01-05 | 1,310 | 1,310 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1990-01-04 | 1,320 | 1,350 | 1,320 | 1,340 | 6,000 | 1,340 |
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