6455 (株)モリタホールディングス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 565 | 565 | 565 | 565 | 12,000 | 565 |
| 1996-12-25 | 552 | 552 | 551 | 551 | 3,000 | 551 |
| 1996-12-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1996-12-20 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1996-12-18 | 586 | 586 | 582 | 582 | 4,000 | 582 |
| 1996-12-17 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1996-12-13 | 586 | 586 | 586 | 586 | 12,000 | 586 |
| 1996-12-11 | 596 | 596 | 596 | 596 | 5,000 | 596 |
| 1996-12-10 | 610 | 610 | 610 | 610 | 9,000 | 610 |
| 1996-12-03 | 633 | 633 | 625 | 625 | 3,000 | 625 |
| 1996-11-29 | 633 | 633 | 633 | 633 | 3,000 | 633 |
| 1996-11-28 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 1996-11-27 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 1996-11-26 | 631 | 631 | 620 | 620 | 2,000 | 620 |
| 1996-11-25 | 623 | 631 | 623 | 631 | 3,000 | 631 |
| 1996-11-15 | 680 | 680 | 677 | 677 | 12,000 | 677 |
| 1996-11-13 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1996-11-08 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 1996-11-05 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 1996-10-31 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-10-25 | 685 | 685 | 680 | 680 | 5,000 | 680 |
| 1996-10-15 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 1996-10-09 | 681 | 685 | 680 | 680 | 5,000 | 680 |
| 1996-10-07 | 695 | 700 | 695 | 700 | 2,000 | 700 |
| 1996-10-04 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 1996-10-03 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1996-09-30 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-09-27 | 705 | 713 | 705 | 713 | 6,000 | 713 |
| 1996-09-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-09-24 | 701 | 701 | 700 | 700 | 3,000 | 700 |
| 1996-09-19 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1996-09-18 | 735 | 735 | 735 | 735 | 5,000 | 735 |
| 1996-09-17 | 737 | 737 | 737 | 737 | 3,000 | 737 |
| 1996-09-13 | 719 | 719 | 719 | 719 | 7,000 | 719 |
| 1996-09-12 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1996-09-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-09-06 | 720 | 720 | 715 | 715 | 3,000 | 715 |
| 1996-09-02 | 705 | 705 | 700 | 700 | 2,000 | 700 |
| 1996-08-30 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1996-08-27 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1996-08-19 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1996-08-16 | 710 | 715 | 710 | 710 | 8,000 | 710 |
| 1996-08-15 | 705 | 710 | 705 | 710 | 13,000 | 710 |
| 1996-08-07 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 1996-08-06 | 720 | 720 | 711 | 711 | 2,000 | 711 |
| 1996-08-05 | 711 | 712 | 711 | 712 | 3,000 | 712 |
| 1996-08-02 | 729 | 729 | 710 | 710 | 2,000 | 710 |
| 1996-08-01 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 1996-07-30 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 1996-07-26 | 749 | 749 | 749 | 749 | 6,000 | 749 |
| 1996-07-25 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-07-23 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 1996-07-22 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1996-07-16 | 790 | 790 | 770 | 770 | 8,000 | 770 |
| 1996-07-15 | 798 | 798 | 798 | 798 | 4,000 | 798 |
| 1996-07-11 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 1996-07-09 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 1996-07-05 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1996-07-03 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-07-02 | 834 | 835 | 832 | 832 | 12,000 | 832 |
| 1996-07-01 | 826 | 834 | 826 | 834 | 26,000 | 834 |
| 1996-06-28 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1996-06-27 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1996-06-21 | 800 | 800 | 787 | 787 | 15,000 | 787 |
| 1996-06-20 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-06-19 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-06-17 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 1996-06-14 | 791 | 811 | 791 | 811 | 23,000 | 811 |
| 1996-06-11 | 782 | 782 | 782 | 782 | 5,000 | 782 |
| 1996-06-03 | 819 | 819 | 819 | 819 | 2,000 | 819 |
| 1996-05-20 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 1996-05-16 | 870 | 870 | 870 | 870 | 9,000 | 870 |
| 1996-05-15 | 875 | 887 | 875 | 887 | 2,000 | 887 |
| 1996-05-14 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1996-05-13 | 895 | 895 | 890 | 890 | 4,000 | 890 |
| 1996-05-10 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 1996-05-07 | 867 | 870 | 867 | 870 | 6,000 | 870 |
| 1996-05-02 | 871 | 871 | 871 | 871 | 3,000 | 871 |
| 1996-04-30 | 871 | 871 | 871 | 871 | 14,000 | 871 |
| 1996-04-26 | 868 | 870 | 868 | 870 | 5,000 | 870 |
| 1996-04-25 | 865 | 875 | 865 | 875 | 6,000 | 875 |
| 1996-04-24 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1996-04-23 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1996-04-17 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1996-04-16 | 856 | 856 | 856 | 856 | 3,000 | 856 |
| 1996-04-15 | 868 | 868 | 862 | 862 | 14,000 | 862 |
| 1996-04-12 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1996-04-11 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 1996-04-10 | 843 | 843 | 843 | 843 | 2,000 | 843 |
| 1996-04-09 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1996-04-05 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 1996-04-04 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1996-04-02 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1996-04-01 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1996-03-29 | 860 | 860 | 854 | 854 | 5,000 | 854 |
| 1996-03-28 | 844 | 844 | 840 | 840 | 4,000 | 840 |
| 1996-03-27 | 795 | 802 | 795 | 802 | 5,000 | 802 |
| 1996-03-19 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1996-03-15 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1996-03-11 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1996-03-08 | 800 | 801 | 800 | 801 | 13,000 | 801 |
| 1996-03-07 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1996-03-06 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-03-04 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-02-27 | 826 | 830 | 826 | 830 | 2,000 | 830 |
| 1996-02-20 | 859 | 859 | 858 | 858 | 2,000 | 858 |
| 1996-02-19 | 864 | 864 | 864 | 864 | 2,000 | 864 |
| 1996-02-16 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1996-02-15 | 875 | 875 | 875 | 875 | 7,000 | 875 |
| 1996-02-13 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1996-02-08 | 875 | 875 | 875 | 875 | 4,000 | 875 |
| 1996-02-07 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1996-02-02 | 899 | 899 | 899 | 899 | 6,000 | 899 |
| 1996-02-01 | 900 | 900 | 900 | 900 | 10,000 | 900 |
| 1996-01-31 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1996-01-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-01-29 | 886 | 886 | 885 | 885 | 3,000 | 885 |
| 1996-01-25 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1996-01-24 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1996-01-19 | 865 | 865 | 860 | 860 | 6,000 | 860 |
| 1996-01-18 | 895 | 895 | 885 | 885 | 4,000 | 885 |
| 1996-01-17 | 900 | 901 | 891 | 891 | 16,000 | 891 |
| 1996-01-16 | 890 | 901 | 890 | 901 | 10,000 | 901 |
| 1996-01-12 | 915 | 915 | 890 | 890 | 26,000 | 890 |
| 1996-01-11 | 910 | 911 | 910 | 911 | 3,000 | 911 |
| 1996-01-10 | 924 | 924 | 920 | 920 | 5,000 | 920 |
| 1996-01-09 | 940 | 945 | 930 | 930 | 40,000 | 930 |
| 1996-01-08 | 940 | 950 | 929 | 929 | 23,000 | 929 |
| 1996-01-05 | 900 | 915 | 898 | 915 | 5,000 | 915 |
| 1996-01-04 | 899 | 899 | 896 | 896 | 2,000 | 896 |
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
