6455 (株)モリタホールディングス の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 840 | 840 | 834 | 835 | 3,000 | 835 |
| 1994-12-27 | 840 | 840 | 830 | 838 | 15,000 | 838 |
| 1994-12-26 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1994-12-20 | 757 | 757 | 757 | 757 | 2,000 | 757 |
| 1994-12-19 | 755 | 759 | 755 | 755 | 8,000 | 755 |
| 1994-12-15 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1994-12-12 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 1994-12-09 | 781 | 781 | 781 | 781 | 3,000 | 781 |
| 1994-12-07 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 1994-12-05 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 1994-11-30 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1994-11-25 | 716 | 716 | 716 | 716 | 4,000 | 716 |
| 1994-11-21 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 1994-11-18 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1994-11-17 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1994-11-08 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1994-10-27 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 1994-10-25 | 790 | 790 | 790 | 790 | 10,000 | 790 |
| 1994-10-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-10-21 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 1994-10-20 | 805 | 805 | 805 | 805 | 5,000 | 805 |
| 1994-10-14 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1994-10-12 | 790 | 790 | 790 | 790 | 30,000 | 790 |
| 1994-10-11 | 790 | 790 | 790 | 790 | 30,000 | 790 |
| 1994-10-06 | 800 | 800 | 795 | 795 | 8,000 | 795 |
| 1994-10-04 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1994-09-30 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1994-09-27 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 1994-09-22 | 796 | 800 | 796 | 800 | 3,000 | 800 |
| 1994-09-20 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 1994-09-16 | 811 | 811 | 811 | 811 | 5,000 | 811 |
| 1994-09-09 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 1994-09-08 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 1994-09-06 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1994-08-30 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1994-08-26 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1994-08-15 | 895 | 895 | 895 | 895 | 8,000 | 895 |
| 1994-08-03 | 901 | 901 | 895 | 895 | 3,000 | 895 |
| 1994-07-28 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1994-07-27 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1994-07-18 | 956 | 962 | 956 | 962 | 4,000 | 962 |
| 1994-07-15 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 1994-07-11 | 1,020 | 1,070 | 1,000 | 1,050 | 13,000 | 1,050 |
| 1994-07-08 | 1,030 | 1,040 | 1,000 | 1,040 | 21,000 | 1,040 |
| 1994-07-06 | 940 | 940 | 939 | 939 | 3,000 | 939 |
| 1994-07-05 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1994-07-04 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 1994-06-29 | 856 | 856 | 851 | 851 | 7,000 | 851 |
| 1994-06-27 | 865 | 865 | 852 | 852 | 28,000 | 852 |
| 1994-06-16 | 871 | 871 | 871 | 871 | 7,000 | 871 |
| 1994-06-15 | 873 | 873 | 859 | 859 | 2,000 | 859 |
| 1994-06-06 | 791 | 791 | 791 | 791 | 2,000 | 791 |
| 1994-06-02 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1994-05-27 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1994-05-16 | 799 | 799 | 799 | 799 | 6,000 | 799 |
| 1994-05-11 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 1994-05-06 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1994-04-27 | 801 | 801 | 801 | 801 | 5,000 | 801 |
| 1994-04-21 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 1994-04-20 | 836 | 836 | 836 | 836 | 4,000 | 836 |
| 1994-04-19 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 1994-04-15 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 1994-04-06 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1994-03-28 | 835 | 835 | 835 | 835 | 4,000 | 835 |
| 1994-03-22 | 848 | 848 | 835 | 835 | 3,000 | 835 |
| 1994-03-18 | 837 | 837 | 837 | 837 | 2,000 | 837 |
| 1994-03-17 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 1994-03-16 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 1994-03-15 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1994-03-11 | 777 | 777 | 777 | 777 | 5,000 | 777 |
| 1994-03-03 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1994-03-02 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 1994-02-15 | 825 | 825 | 815 | 815 | 7,000 | 815 |
| 1994-02-07 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 1994-02-03 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1994-01-27 | 792 | 792 | 792 | 792 | 2,000 | 792 |
| 1994-01-20 | 860 | 860 | 860 | 860 | 6,000 | 860 |
| 1994-01-13 | 790 | 790 | 790 | 790 | 2,000 | 790 |
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
