6455 (株)モリタホールディングス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 871 | 900 | 871 | 900 | 2,000 | 900 |
| 1995-12-28 | 885 | 890 | 885 | 890 | 12,000 | 890 |
| 1995-12-27 | 890 | 900 | 890 | 900 | 2,000 | 900 |
| 1995-12-26 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 1995-12-25 | 875 | 875 | 845 | 845 | 4,000 | 845 |
| 1995-12-22 | 895 | 895 | 877 | 877 | 6,000 | 877 |
| 1995-12-21 | 930 | 930 | 895 | 895 | 38,000 | 895 |
| 1995-12-20 | 880 | 905 | 880 | 905 | 29,000 | 905 |
| 1995-12-19 | 830 | 853 | 830 | 852 | 5,000 | 852 |
| 1995-12-18 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-12-12 | 825 | 825 | 825 | 825 | 5,000 | 825 |
| 1995-12-11 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1995-12-07 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1995-12-04 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 1995-11-28 | 818 | 818 | 818 | 818 | 2,000 | 818 |
| 1995-11-27 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 1995-11-22 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1995-11-15 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1995-11-14 | 805 | 805 | 799 | 799 | 4,000 | 799 |
| 1995-11-10 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1995-11-07 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1995-11-01 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 1995-10-31 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1995-10-30 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-10-27 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1995-10-25 | 842 | 842 | 837 | 837 | 2,000 | 837 |
| 1995-10-23 | 858 | 858 | 858 | 858 | 8,000 | 858 |
| 1995-10-20 | 858 | 858 | 847 | 847 | 4,000 | 847 |
| 1995-10-19 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1995-10-18 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1995-10-17 | 895 | 895 | 877 | 877 | 10,000 | 877 |
| 1995-10-16 | 850 | 859 | 846 | 859 | 4,000 | 859 |
| 1995-10-04 | 820 | 820 | 820 | 820 | 150,000 | 820 |
| 1995-10-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-09-27 | 814 | 814 | 814 | 814 | 3,000 | 814 |
| 1995-09-26 | 800 | 820 | 800 | 820 | 3,000 | 820 |
| 1995-09-22 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1995-09-21 | 831 | 840 | 831 | 836 | 12,000 | 836 |
| 1995-09-19 | 779 | 800 | 779 | 800 | 2,000 | 800 |
| 1995-09-18 | 774 | 775 | 764 | 764 | 11,000 | 764 |
| 1995-09-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1995-09-13 | 721 | 721 | 710 | 710 | 5,000 | 710 |
| 1995-09-11 | 730 | 730 | 730 | 730 | 32,000 | 730 |
| 1995-09-08 | 730 | 730 | 730 | 730 | 14,000 | 730 |
| 1995-09-07 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1995-09-05 | 715 | 715 | 712 | 712 | 3,000 | 712 |
| 1995-08-29 | 729 | 729 | 729 | 729 | 5,000 | 729 |
| 1995-08-22 | 750 | 750 | 730 | 730 | 10,000 | 730 |
| 1995-08-21 | 738 | 738 | 738 | 738 | 4,000 | 738 |
| 1995-08-17 | 723 | 723 | 723 | 723 | 2,000 | 723 |
| 1995-08-16 | 723 | 723 | 720 | 720 | 3,000 | 720 |
| 1995-08-04 | 715 | 715 | 705 | 705 | 4,000 | 705 |
| 1995-08-03 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 1995-08-01 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1995-07-31 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1995-07-28 | 695 | 695 | 695 | 695 | 52,000 | 695 |
| 1995-07-27 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1995-07-25 | 675 | 690 | 675 | 690 | 5,000 | 690 |
| 1995-07-24 | 667 | 670 | 667 | 670 | 2,000 | 670 |
| 1995-07-18 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1995-07-17 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1995-07-13 | 675 | 710 | 675 | 710 | 4,000 | 710 |
| 1995-07-07 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1995-07-05 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1995-07-03 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-06-30 | 614 | 614 | 614 | 614 | 7,000 | 614 |
| 1995-06-27 | 579 | 579 | 579 | 579 | 20,000 | 579 |
| 1995-06-23 | 575 | 575 | 575 | 575 | 10,000 | 575 |
| 1995-06-22 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1995-06-15 | 568 | 569 | 568 | 568 | 14,000 | 568 |
| 1995-06-05 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1995-05-30 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 1995-05-26 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 1995-05-22 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 1995-05-18 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1995-05-16 | 621 | 621 | 620 | 620 | 11,000 | 620 |
| 1995-05-10 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 1995-04-27 | 649 | 649 | 649 | 649 | 6,000 | 649 |
| 1995-04-17 | 660 | 660 | 660 | 660 | 10,000 | 660 |
| 1995-04-03 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1995-03-29 | 660 | 660 | 650 | 650 | 5,000 | 650 |
| 1995-03-16 | 694 | 694 | 694 | 694 | 2,000 | 694 |
| 1995-03-15 | 710 | 710 | 710 | 710 | 9,000 | 710 |
| 1995-03-03 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1995-03-02 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-02-28 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1995-02-27 | 726 | 726 | 726 | 726 | 5,000 | 726 |
| 1995-02-16 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 1995-02-15 | 751 | 751 | 751 | 751 | 6,000 | 751 |
| 1995-02-06 | 823 | 824 | 823 | 824 | 4,000 | 824 |
| 1995-02-03 | 838 | 838 | 838 | 838 | 2,000 | 838 |
| 1995-02-02 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-01-27 | 821 | 821 | 821 | 821 | 5,000 | 821 |
| 1995-01-24 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1995-01-18 | 805 | 805 | 805 | 805 | 5,000 | 805 |
| 1995-01-17 | 812 | 812 | 810 | 810 | 14,000 | 810 |
| 1995-01-13 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1995-01-05 | 810 | 810 | 810 | 810 | 1,000 | 810 |
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