6455 (株)モリタホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 1997-12-18 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 1997-12-17 | 258 | 258 | 251 | 257 | 9,000 | 257 |
| 1997-12-16 | 258 | 258 | 258 | 258 | 20,000 | 258 |
| 1997-12-15 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 1997-12-12 | 270 | 270 | 270 | 270 | 13,000 | 270 |
| 1997-12-10 | 268 | 268 | 267 | 267 | 21,000 | 267 |
| 1997-12-05 | 270 | 270 | 268 | 268 | 2,000 | 268 |
| 1997-12-03 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1997-11-27 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1997-11-25 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 1997-11-20 | 305 | 305 | 305 | 305 | 9,000 | 305 |
| 1997-11-19 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1997-11-18 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 1997-11-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-11-11 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 1997-11-10 | 293 | 293 | 293 | 293 | 5,000 | 293 |
| 1997-11-04 | 312 | 312 | 290 | 290 | 20,000 | 290 |
| 1997-10-30 | 318 | 318 | 314 | 314 | 3,000 | 314 |
| 1997-10-29 | 308 | 308 | 305 | 305 | 6,000 | 305 |
| 1997-10-28 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 1997-10-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-10-24 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 1997-10-23 | 330 | 330 | 330 | 330 | 19,000 | 330 |
| 1997-10-21 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1997-10-06 | 303 | 304 | 300 | 300 | 3,000 | 300 |
| 1997-10-03 | 313 | 313 | 309 | 309 | 5,000 | 309 |
| 1997-09-25 | 379 | 379 | 379 | 379 | 8,000 | 379 |
| 1997-09-24 | 379 | 379 | 379 | 379 | 4,000 | 379 |
| 1997-09-19 | 385 | 385 | 380 | 380 | 4,000 | 380 |
| 1997-09-18 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1997-09-16 | 390 | 390 | 390 | 390 | 21,000 | 390 |
| 1997-09-12 | 385 | 385 | 385 | 385 | 13,000 | 385 |
| 1997-09-11 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 1997-09-04 | 400 | 400 | 397 | 397 | 4,000 | 397 |
| 1997-09-03 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1997-09-02 | 399 | 399 | 398 | 398 | 6,000 | 398 |
| 1997-09-01 | 398 | 398 | 398 | 398 | 6,000 | 398 |
| 1997-08-29 | 399 | 400 | 399 | 399 | 8,000 | 399 |
| 1997-08-28 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1997-08-26 | 405 | 405 | 398 | 398 | 4,000 | 398 |
| 1997-08-22 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1997-08-21 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 1997-08-20 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 1997-08-19 | 410 | 410 | 408 | 408 | 5,000 | 408 |
| 1997-08-18 | 408 | 408 | 408 | 408 | 5,000 | 408 |
| 1997-08-15 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1997-08-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-08-04 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 1997-07-30 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1997-07-28 | 430 | 430 | 425 | 425 | 3,000 | 425 |
| 1997-07-25 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1997-07-15 | 473 | 473 | 473 | 473 | 14,000 | 473 |
| 1997-07-09 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1997-07-08 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1997-07-07 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1997-07-04 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1997-07-03 | 520 | 520 | 517 | 517 | 3,000 | 517 |
| 1997-06-27 | 518 | 518 | 518 | 518 | 24,000 | 518 |
| 1997-06-25 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1997-06-23 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1997-06-18 | 515 | 516 | 515 | 516 | 9,000 | 516 |
| 1997-06-16 | 506 | 506 | 506 | 506 | 8,000 | 506 |
| 1997-06-13 | 515 | 515 | 515 | 515 | 6,000 | 515 |
| 1997-06-10 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1997-06-09 | 531 | 532 | 531 | 532 | 3,000 | 532 |
| 1997-06-06 | 507 | 530 | 507 | 530 | 4,000 | 530 |
| 1997-06-05 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1997-06-04 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1997-06-03 | 455 | 455 | 454 | 454 | 6,000 | 454 |
| 1997-06-02 | 451 | 451 | 450 | 450 | 7,000 | 450 |
| 1997-05-28 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1997-05-27 | 478 | 478 | 478 | 478 | 3,000 | 478 |
| 1997-05-26 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1997-05-19 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 1997-05-16 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-05-15 | 480 | 480 | 480 | 480 | 14,000 | 480 |
| 1997-05-12 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-05-09 | 478 | 478 | 470 | 470 | 3,000 | 470 |
| 1997-05-08 | 478 | 478 | 478 | 478 | 22,000 | 478 |
| 1997-05-07 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1997-05-02 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 1997-05-01 | 454 | 454 | 454 | 454 | 3,000 | 454 |
| 1997-04-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-04-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-04-16 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 1997-04-15 | 386 | 386 | 385 | 385 | 21,000 | 385 |
| 1997-04-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1997-04-04 | 452 | 452 | 450 | 450 | 4,000 | 450 |
| 1997-03-31 | 478 | 479 | 478 | 478 | 3,000 | 478 |
| 1997-03-27 | 493 | 493 | 493 | 493 | 11,000 | 493 |
| 1997-03-19 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 1997-03-17 | 520 | 520 | 520 | 520 | 12,000 | 520 |
| 1997-03-13 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1997-03-10 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 1997-03-04 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1997-02-27 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1997-02-24 | 525 | 525 | 516 | 516 | 3,000 | 516 |
| 1997-02-21 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1997-02-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-02-17 | 505 | 505 | 505 | 505 | 13,000 | 505 |
| 1997-02-07 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1997-02-06 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 1997-02-03 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1997-01-28 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1997-01-27 | 527 | 527 | 527 | 527 | 5,000 | 527 |
| 1997-01-17 | 557 | 557 | 557 | 557 | 7,000 | 557 |
| 1997-01-16 | 565 | 565 | 550 | 550 | 11,000 | 550 |
| 1997-01-13 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 1997-01-10 | 535 | 536 | 515 | 515 | 6,000 | 515 |
| 1997-01-07 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1997-01-06 | 598 | 598 | 598 | 598 | 4,000 | 598 |
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
