6455 (株)モリタホールディングス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1998-12-21 | 247 | 247 | 247 | 247 | 5,000 | 247 |
| 1998-12-16 | 247 | 247 | 247 | 247 | 6,000 | 247 |
| 1998-12-14 | 255 | 255 | 255 | 255 | 7,000 | 255 |
| 1998-12-11 | 250 | 250 | 250 | 250 | 13,000 | 250 |
| 1998-12-07 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-12-03 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 1998-12-02 | 265 | 265 | 260 | 260 | 2,000 | 260 |
| 1998-11-25 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 1998-11-24 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 1998-11-17 | 255 | 255 | 255 | 255 | 9,000 | 255 |
| 1998-11-16 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1998-11-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-11-04 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 1998-10-29 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 1998-10-23 | 255 | 255 | 255 | 255 | 18,000 | 255 |
| 1998-10-22 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 1998-10-21 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 1998-10-20 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1998-10-19 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1998-10-16 | 255 | 255 | 255 | 255 | 22,000 | 255 |
| 1998-10-13 | 239 | 239 | 237 | 237 | 2,000 | 237 |
| 1998-10-08 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-10-06 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 1998-09-25 | 275 | 275 | 275 | 275 | 13,000 | 275 |
| 1998-09-22 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-09-21 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 1998-09-18 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1998-09-17 | 275 | 275 | 275 | 275 | 10,000 | 275 |
| 1998-09-11 | 284 | 284 | 284 | 284 | 20,000 | 284 |
| 1998-09-09 | 284 | 284 | 281 | 281 | 5,000 | 281 |
| 1998-09-07 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1998-09-04 | 271 | 271 | 271 | 271 | 9,000 | 271 |
| 1998-09-03 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 1998-08-31 | 272 | 272 | 271 | 271 | 3,000 | 271 |
| 1998-08-28 | 273 | 273 | 268 | 270 | 7,000 | 270 |
| 1998-08-27 | 287 | 287 | 280 | 280 | 20,000 | 280 |
| 1998-08-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-08-25 | 271 | 272 | 271 | 272 | 5,000 | 272 |
| 1998-08-21 | 289 | 289 | 289 | 289 | 5,000 | 289 |
| 1998-08-20 | 289 | 289 | 289 | 289 | 5,000 | 289 |
| 1998-08-18 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 1998-08-17 | 289 | 289 | 289 | 289 | 16,000 | 289 |
| 1998-08-12 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 1998-08-10 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 1998-08-03 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 1998-07-29 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 1998-07-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1998-07-27 | 318 | 318 | 315 | 315 | 3,000 | 315 |
| 1998-07-24 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1998-07-22 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 1998-07-21 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1998-07-17 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 1998-07-16 | 335 | 345 | 330 | 345 | 65,000 | 345 |
| 1998-07-15 | 330 | 330 | 330 | 330 | 14,000 | 330 |
| 1998-07-10 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1998-07-09 | 300 | 300 | 292 | 292 | 2,000 | 292 |
| 1998-07-08 | 319 | 319 | 319 | 319 | 25,000 | 319 |
| 1998-07-07 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 1998-06-26 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 1998-06-24 | 250 | 250 | 250 | 250 | 16,000 | 250 |
| 1998-06-19 | 271 | 271 | 271 | 271 | 17,000 | 271 |
| 1998-06-16 | 252 | 252 | 252 | 252 | 5,000 | 252 |
| 1998-06-15 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 1998-06-12 | 242 | 242 | 242 | 242 | 17,000 | 242 |
| 1998-06-09 | 250 | 250 | 245 | 245 | 6,000 | 245 |
| 1998-06-08 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1998-06-05 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 1998-06-03 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 1998-05-25 | 260 | 260 | 260 | 260 | 14,000 | 260 |
| 1998-05-18 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1998-05-15 | 260 | 260 | 260 | 260 | 21,000 | 260 |
| 1998-05-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-05-06 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 1998-04-28 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1998-04-24 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 1998-04-23 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1998-04-21 | 274 | 274 | 274 | 274 | 13,000 | 274 |
| 1998-04-09 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1998-04-08 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1998-04-06 | 257 | 257 | 257 | 257 | 3,000 | 257 |
| 1998-03-26 | 295 | 295 | 290 | 290 | 20,000 | 290 |
| 1998-03-25 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1998-03-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-03-17 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1998-03-13 | 305 | 305 | 301 | 301 | 5,000 | 301 |
| 1998-03-03 | 328 | 328 | 328 | 328 | 4,000 | 328 |
| 1998-03-02 | 334 | 334 | 334 | 334 | 7,000 | 334 |
| 1998-02-25 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1998-02-23 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-02-20 | 303 | 303 | 303 | 303 | 30,000 | 303 |
| 1998-02-16 | 320 | 320 | 320 | 320 | 20,000 | 320 |
| 1998-02-13 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 1998-02-12 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1998-02-10 | 332 | 335 | 332 | 335 | 7,000 | 335 |
| 1998-02-09 | 315 | 319 | 315 | 319 | 3,000 | 319 |
| 1998-02-05 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1998-02-04 | 297 | 297 | 284 | 284 | 5,000 | 284 |
| 1998-02-03 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1998-01-30 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 1998-01-28 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1998-01-27 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1998-01-26 | 283 | 299 | 283 | 299 | 5,000 | 299 |
| 1998-01-23 | 288 | 288 | 278 | 278 | 13,000 | 278 |
| 1998-01-22 | 289 | 290 | 289 | 289 | 20,000 | 289 |
| 1998-01-19 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1998-01-16 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1998-01-05 | 250 | 250 | 250 | 250 | 6,000 | 250 |
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
