6455 (株)モリタホールディングス の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1991-12-27 | 801 | 801 | 800 | 800 | 3,000 | 800 |
| 1991-12-26 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1991-12-24 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1991-12-20 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1991-12-19 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 1991-12-16 | 835 | 835 | 835 | 835 | 13,000 | 835 |
| 1991-12-13 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1991-12-10 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1991-12-04 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1991-12-03 | 771 | 781 | 771 | 781 | 2,000 | 781 |
| 1991-12-02 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1991-11-28 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1991-11-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1991-11-18 | 830 | 830 | 810 | 810 | 3,000 | 810 |
| 1991-11-15 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1991-11-06 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1991-11-05 | 899 | 899 | 890 | 890 | 6,000 | 890 |
| 1991-10-23 | 860 | 860 | 860 | 860 | 6,000 | 860 |
| 1991-10-22 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1991-10-07 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 1991-10-02 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1991-09-20 | 940 | 940 | 930 | 930 | 9,000 | 930 |
| 1991-09-19 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1991-09-13 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1991-09-11 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1991-09-05 | 830 | 830 | 829 | 830 | 3,000 | 830 |
| 1991-09-04 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1991-09-02 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 1991-08-27 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1991-08-16 | 877 | 877 | 877 | 877 | 6,000 | 877 |
| 1991-07-31 | 970 | 980 | 970 | 980 | 2,000 | 980 |
| 1991-07-25 | 920 | 920 | 910 | 910 | 2,000 | 910 |
| 1991-07-24 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1991-07-23 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1991-07-22 | 930 | 930 | 920 | 920 | 10,000 | 920 |
| 1991-07-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1991-06-28 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1991-06-27 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1991-06-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1991-06-17 | 1,100 | 1,110 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1991-06-14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1991-06-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1991-06-07 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 1,050 |
| 1991-06-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1991-05-28 | 1,130 | 1,130 | 1,130 | 1,130 | 11,000 | 1,130 |
| 1991-05-27 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1991-05-23 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1991-05-22 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1991-05-20 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1991-05-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1991-05-15 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1991-05-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1991-05-10 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 1,170 |
| 1991-05-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1991-04-30 | 1,160 | 1,160 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1991-04-26 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1991-04-24 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 1,120 |
| 1991-04-22 | 1,150 | 1,150 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1991-04-11 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 1,180 |
| 1991-04-10 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1991-04-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1991-04-03 | 1,090 | 1,120 | 1,090 | 1,120 | 2,000 | 1,120 |
| 1991-03-29 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1991-03-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1991-03-26 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1991-03-25 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1991-03-22 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1991-03-20 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1991-03-19 | 1,160 | 1,160 | 1,150 | 1,160 | 4,000 | 1,160 |
| 1991-03-18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1991-03-15 | 1,190 | 1,190 | 1,170 | 1,180 | 10,000 | 1,180 |
| 1991-03-14 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 1,170 |
| 1991-03-13 | 1,220 | 1,220 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1991-03-12 | 1,100 | 1,210 | 1,100 | 1,200 | 13,000 | 1,200 |
| 1991-03-11 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 1,100 |
| 1991-03-08 | 1,050 | 1,070 | 1,050 | 1,070 | 10,000 | 1,070 |
| 1991-03-07 | 1,060 | 1,070 | 1,060 | 1,070 | 6,000 | 1,070 |
| 1991-03-06 | 1,060 | 1,070 | 1,060 | 1,070 | 16,000 | 1,070 |
| 1991-03-05 | 1,060 | 1,070 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1991-02-28 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 1,100 |
| 1991-02-27 | 1,090 | 1,100 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1991-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1991-02-25 | 1,050 | 1,100 | 1,050 | 1,100 | 11,000 | 1,100 |
| 1991-02-22 | 1,070 | 1,080 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1991-02-21 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1991-02-19 | 1,130 | 1,140 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1991-02-18 | 1,100 | 1,130 | 1,100 | 1,110 | 11,000 | 1,110 |
| 1991-02-15 | 1,070 | 1,070 | 1,050 | 1,060 | 11,000 | 1,060 |
| 1991-02-14 | 1,020 | 1,090 | 1,010 | 1,090 | 28,000 | 1,090 |
| 1991-02-13 | 1,000 | 1,000 | 992 | 1,000 | 13,000 | 1,000 |
| 1991-02-12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1991-02-08 | 930 | 940 | 930 | 940 | 15,000 | 940 |
| 1991-02-07 | 930 | 930 | 920 | 930 | 12,000 | 930 |
| 1991-02-06 | 920 | 936 | 920 | 930 | 13,000 | 930 |
| 1991-02-05 | 870 | 900 | 870 | 900 | 10,000 | 900 |
| 1991-02-04 | 870 | 870 | 860 | 860 | 4,000 | 860 |
| 1991-02-01 | 861 | 861 | 861 | 861 | 7,000 | 861 |
| 1991-01-29 | 859 | 859 | 859 | 859 | 2,000 | 859 |
| 1991-01-28 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1991-01-21 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1991-01-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-01-17 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1991-01-16 | 1,000 | 1,000 | 990 | 990 | 8,000 | 990 |
| 1991-01-14 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 1991-01-11 | 996 | 996 | 996 | 996 | 4,000 | 996 |
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
