6455 (株)モリタホールディングス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1993-12-27 | 695 | 695 | 694 | 694 | 2,000 | 694 |
| 1993-12-21 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1993-12-10 | 720 | 720 | 715 | 715 | 6,000 | 715 |
| 1993-12-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-12-03 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1993-11-26 | 765 | 765 | 755 | 755 | 4,000 | 755 |
| 1993-11-22 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 1993-11-18 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 1993-11-17 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1993-11-16 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1993-11-15 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 1993-11-04 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 1993-10-27 | 902 | 902 | 902 | 902 | 3,000 | 902 |
| 1993-10-18 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 1993-10-06 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1993-10-05 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1993-10-04 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1993-09-27 | 981 | 981 | 980 | 980 | 8,000 | 980 |
| 1993-09-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-09-16 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1993-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-09-09 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 1993-09-06 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1993-09-03 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1993-09-02 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1993-08-30 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1993-08-27 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1993-08-18 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 1993-08-03 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1993-07-27 | 949 | 950 | 949 | 950 | 3,000 | 950 |
| 1993-07-20 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1993-07-16 | 966 | 966 | 966 | 966 | 2,000 | 966 |
| 1993-07-15 | 956 | 960 | 956 | 960 | 3,000 | 960 |
| 1993-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1993-06-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-06-29 | 1,020 | 1,020 | 995 | 1,000 | 6,000 | 1,000 |
| 1993-06-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1993-06-16 | 1,050 | 1,050 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1993-06-15 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 1,040 |
| 1993-06-14 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1993-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-06-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1993-06-04 | 1,020 | 1,050 | 1,010 | 1,040 | 8,000 | 1,040 |
| 1993-06-02 | 980 | 980 | 960 | 970 | 13,000 | 970 |
| 1993-06-01 | 907 | 907 | 907 | 907 | 1,000 | 907 |
| 1993-05-31 | 908 | 908 | 900 | 900 | 3,000 | 900 |
| 1993-05-28 | 913 | 913 | 912 | 912 | 6,000 | 912 |
| 1993-05-27 | 912 | 915 | 912 | 912 | 7,000 | 912 |
| 1993-05-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1993-05-25 | 918 | 918 | 918 | 918 | 3,000 | 918 |
| 1993-05-24 | 948 | 948 | 948 | 948 | 4,000 | 948 |
| 1993-05-20 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 1993-05-18 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1993-05-07 | 881 | 881 | 880 | 880 | 2,000 | 880 |
| 1993-04-27 | 781 | 781 | 781 | 781 | 3,000 | 781 |
| 1993-04-15 | 806 | 820 | 806 | 806 | 8,000 | 806 |
| 1993-04-05 | 820 | 840 | 820 | 840 | 10,000 | 840 |
| 1993-03-31 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 1993-03-22 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 1993-03-19 | 750 | 750 | 743 | 743 | 291,000 | 743 |
| 1993-03-18 | 751 | 751 | 743 | 743 | 274,000 | 743 |
| 1993-03-15 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 1993-03-12 | 726 | 726 | 726 | 726 | 3,000 | 726 |
| 1993-03-08 | 740 | 747 | 740 | 747 | 2,000 | 747 |
| 1993-03-03 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 1993-02-26 | 758 | 758 | 758 | 758 | 3,000 | 758 |
| 1993-02-15 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 1993-02-09 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1993-02-04 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1993-01-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-01-18 | 800 | 800 | 780 | 780 | 10,000 | 780 |
| 1993-01-13 | 799 | 800 | 799 | 800 | 6,000 | 800 |
| 1993-01-12 | 780 | 780 | 780 | 780 | 10,000 | 780 |
| 1993-01-08 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 1993-01-07 | 791 | 794 | 785 | 785 | 21,000 | 785 |
| 1993-01-05 | 713 | 713 | 713 | 713 | 4,000 | 713 |
| 1993-01-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
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
