6455 (株)モリタホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 305 | 305 | 285 | 289 | 21,000 | 289 |
| 1999-12-28 | 305 | 310 | 300 | 310 | 19,000 | 310 |
| 1999-12-27 | 305 | 310 | 305 | 305 | 13,000 | 305 |
| 1999-12-24 | 305 | 308 | 302 | 303 | 34,000 | 303 |
| 1999-12-22 | 309 | 309 | 302 | 302 | 15,000 | 302 |
| 1999-12-21 | 311 | 311 | 303 | 309 | 29,000 | 309 |
| 1999-12-20 | 330 | 330 | 311 | 312 | 23,000 | 312 |
| 1999-12-17 | 335 | 335 | 310 | 310 | 22,000 | 310 |
| 1999-12-16 | 317 | 335 | 317 | 335 | 9,000 | 335 |
| 1999-12-15 | 318 | 318 | 316 | 316 | 19,000 | 316 |
| 1999-12-14 | 320 | 325 | 314 | 316 | 11,000 | 316 |
| 1999-12-13 | 350 | 350 | 330 | 330 | 10,000 | 330 |
| 1999-12-10 | 350 | 351 | 345 | 350 | 67,000 | 350 |
| 1999-12-09 | 330 | 345 | 330 | 345 | 33,000 | 345 |
| 1999-12-08 | 345 | 345 | 340 | 345 | 38,000 | 345 |
| 1999-12-07 | 340 | 350 | 340 | 345 | 35,000 | 345 |
| 1999-12-06 | 347 | 347 | 327 | 340 | 15,000 | 340 |
| 1999-12-03 | 350 | 350 | 335 | 347 | 12,000 | 347 |
| 1999-12-02 | 339 | 350 | 330 | 350 | 25,000 | 350 |
| 1999-12-01 | 355 | 355 | 343 | 343 | 24,000 | 343 |
| 1999-11-30 | 356 | 360 | 355 | 357 | 37,000 | 357 |
| 1999-11-29 | 351 | 358 | 351 | 355 | 34,000 | 355 |
| 1999-11-26 | 342 | 350 | 341 | 350 | 29,000 | 350 |
| 1999-11-25 | 353 | 353 | 341 | 341 | 20,000 | 341 |
| 1999-11-24 | 365 | 369 | 351 | 352 | 61,000 | 352 |
| 1999-11-22 | 400 | 400 | 360 | 379 | 197,000 | 379 |
| 1999-11-19 | 349 | 410 | 349 | 390 | 392,000 | 390 |
| 1999-11-18 | 335 | 359 | 335 | 350 | 69,000 | 350 |
| 1999-11-17 | 325 | 335 | 325 | 330 | 23,000 | 330 |
| 1999-11-16 | 330 | 330 | 320 | 330 | 32,000 | 330 |
| 1999-11-15 | 321 | 330 | 315 | 330 | 34,000 | 330 |
| 1999-11-12 | 320 | 320 | 310 | 320 | 33,000 | 320 |
| 1999-11-11 | 314 | 320 | 314 | 315 | 23,000 | 315 |
| 1999-11-10 | 314 | 314 | 314 | 314 | 35,000 | 314 |
| 1999-11-09 | 314 | 316 | 309 | 314 | 15,000 | 314 |
| 1999-11-08 | 310 | 314 | 305 | 314 | 33,000 | 314 |
| 1999-11-05 | 304 | 320 | 304 | 320 | 14,000 | 320 |
| 1999-11-04 | 315 | 315 | 305 | 307 | 28,000 | 307 |
| 1999-11-02 | 295 | 315 | 295 | 315 | 22,000 | 315 |
| 1999-11-01 | 301 | 310 | 295 | 295 | 86,000 | 295 |
| 1999-10-29 | 305 | 305 | 290 | 295 | 16,000 | 295 |
| 1999-10-28 | 295 | 300 | 290 | 290 | 48,000 | 290 |
| 1999-10-27 | 290 | 301 | 290 | 294 | 58,000 | 294 |
| 1999-10-26 | 289 | 300 | 289 | 300 | 5,000 | 300 |
| 1999-10-25 | 293 | 293 | 286 | 289 | 15,000 | 289 |
| 1999-10-22 | 300 | 300 | 285 | 285 | 17,000 | 285 |
| 1999-10-21 | 300 | 303 | 300 | 300 | 28,000 | 300 |
| 1999-10-20 | 303 | 303 | 295 | 299 | 17,000 | 299 |
| 1999-10-19 | 303 | 303 | 303 | 303 | 7,000 | 303 |
| 1999-10-18 | 305 | 305 | 303 | 303 | 16,000 | 303 |
| 1999-10-14 | 305 | 305 | 295 | 295 | 16,000 | 295 |
| 1999-10-13 | 305 | 305 | 305 | 305 | 8,000 | 305 |
| 1999-10-12 | 315 | 315 | 305 | 305 | 8,000 | 305 |
| 1999-10-08 | 315 | 315 | 305 | 305 | 8,000 | 305 |
| 1999-10-07 | 318 | 319 | 310 | 315 | 20,000 | 315 |
| 1999-10-06 | 310 | 310 | 309 | 309 | 23,000 | 309 |
| 1999-10-05 | 305 | 309 | 305 | 309 | 9,000 | 309 |
| 1999-10-04 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 1999-10-01 | 314 | 314 | 305 | 305 | 19,000 | 305 |
| 1999-09-30 | 319 | 319 | 319 | 319 | 4,000 | 319 |
| 1999-09-29 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-09-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-09-27 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1999-09-24 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-09-22 | 310 | 330 | 305 | 330 | 20,000 | 330 |
| 1999-09-21 | 330 | 330 | 305 | 305 | 13,000 | 305 |
| 1999-09-20 | 330 | 330 | 325 | 330 | 12,000 | 330 |
| 1999-09-17 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1999-09-16 | 317 | 336 | 317 | 325 | 28,000 | 325 |
| 1999-09-14 | 311 | 311 | 311 | 311 | 8,000 | 311 |
| 1999-09-13 | 321 | 321 | 311 | 311 | 10,000 | 311 |
| 1999-09-10 | 321 | 321 | 321 | 321 | 28,000 | 321 |
| 1999-09-09 | 325 | 330 | 325 | 325 | 5,000 | 325 |
| 1999-09-08 | 325 | 336 | 325 | 336 | 12,000 | 336 |
| 1999-09-07 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1999-09-06 | 335 | 335 | 330 | 335 | 5,000 | 335 |
| 1999-09-03 | 335 | 336 | 335 | 336 | 18,000 | 336 |
| 1999-09-02 | 339 | 339 | 335 | 335 | 15,000 | 335 |
| 1999-09-01 | 336 | 339 | 335 | 335 | 12,000 | 335 |
| 1999-08-31 | 339 | 339 | 339 | 339 | 6,000 | 339 |
| 1999-08-30 | 340 | 340 | 335 | 335 | 21,000 | 335 |
| 1999-08-27 | 340 | 340 | 335 | 335 | 23,000 | 335 |
| 1999-08-26 | 340 | 340 | 340 | 340 | 11,000 | 340 |
| 1999-08-25 | 338 | 340 | 338 | 338 | 26,000 | 338 |
| 1999-08-24 | 338 | 340 | 338 | 340 | 14,000 | 340 |
| 1999-08-23 | 340 | 340 | 337 | 339 | 16,000 | 339 |
| 1999-08-20 | 339 | 340 | 336 | 336 | 25,000 | 336 |
| 1999-08-19 | 338 | 338 | 336 | 336 | 5,000 | 336 |
| 1999-08-18 | 345 | 345 | 331 | 331 | 16,000 | 331 |
| 1999-08-17 | 355 | 355 | 350 | 350 | 21,000 | 350 |
| 1999-08-16 | 350 | 350 | 350 | 350 | 50,000 | 350 |
| 1999-08-13 | 365 | 365 | 360 | 360 | 13,000 | 360 |
| 1999-08-12 | 341 | 350 | 341 | 350 | 5,000 | 350 |
| 1999-08-11 | 336 | 341 | 336 | 341 | 2,000 | 341 |
| 1999-08-10 | 330 | 331 | 330 | 331 | 3,000 | 331 |
| 1999-08-09 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-08-06 | 345 | 345 | 335 | 335 | 19,000 | 335 |
| 1999-08-05 | 360 | 360 | 350 | 350 | 13,000 | 350 |
| 1999-08-04 | 371 | 371 | 360 | 360 | 13,000 | 360 |
| 1999-08-03 | 375 | 375 | 370 | 370 | 16,000 | 370 |
| 1999-08-02 | 385 | 385 | 375 | 375 | 27,000 | 375 |
| 1999-07-30 | 385 | 388 | 385 | 385 | 42,000 | 385 |
| 1999-07-29 | 380 | 385 | 380 | 385 | 29,000 | 385 |
| 1999-07-28 | 389 | 390 | 380 | 385 | 42,000 | 385 |
| 1999-07-27 | 400 | 400 | 390 | 390 | 59,000 | 390 |
| 1999-07-26 | 385 | 394 | 380 | 394 | 60,000 | 394 |
| 1999-07-23 | 375 | 376 | 360 | 375 | 85,000 | 375 |
| 1999-07-22 | 360 | 375 | 360 | 374 | 78,000 | 374 |
| 1999-07-21 | 360 | 360 | 356 | 358 | 10,000 | 358 |
| 1999-07-19 | 355 | 365 | 355 | 360 | 9,000 | 360 |
| 1999-07-16 | 360 | 365 | 359 | 360 | 26,000 | 360 |
| 1999-07-15 | 360 | 363 | 360 | 360 | 40,000 | 360 |
| 1999-07-14 | 357 | 360 | 356 | 360 | 18,000 | 360 |
| 1999-07-13 | 365 | 365 | 356 | 360 | 42,000 | 360 |
| 1999-07-12 | 356 | 365 | 350 | 364 | 13,000 | 364 |
| 1999-07-09 | 351 | 355 | 350 | 350 | 6,000 | 350 |
| 1999-07-08 | 352 | 352 | 351 | 351 | 7,000 | 351 |
| 1999-07-07 | 355 | 357 | 351 | 351 | 27,000 | 351 |
| 1999-07-06 | 350 | 360 | 350 | 355 | 18,000 | 355 |
| 1999-07-05 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 1999-07-02 | 350 | 350 | 340 | 345 | 10,000 | 345 |
| 1999-07-01 | 350 | 350 | 350 | 350 | 23,000 | 350 |
| 1999-06-30 | 350 | 360 | 350 | 350 | 35,000 | 350 |
| 1999-06-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-06-25 | 366 | 366 | 350 | 355 | 17,000 | 355 |
| 1999-06-24 | 379 | 385 | 361 | 361 | 37,000 | 361 |
| 1999-06-23 | 350 | 385 | 350 | 376 | 40,000 | 376 |
| 1999-06-22 | 353 | 358 | 346 | 350 | 49,000 | 350 |
| 1999-06-21 | 331 | 346 | 331 | 346 | 55,000 | 346 |
| 1999-06-18 | 326 | 330 | 325 | 330 | 16,000 | 330 |
| 1999-06-17 | 321 | 326 | 320 | 326 | 11,000 | 326 |
| 1999-06-16 | 314 | 320 | 314 | 320 | 21,000 | 320 |
| 1999-06-15 | 313 | 314 | 313 | 314 | 15,000 | 314 |
| 1999-06-14 | 320 | 320 | 313 | 313 | 16,000 | 313 |
| 1999-06-11 | 321 | 321 | 321 | 321 | 28,000 | 321 |
| 1999-06-09 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1999-06-08 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 1999-06-07 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 1999-06-04 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 1999-06-03 | 315 | 315 | 306 | 306 | 7,000 | 306 |
| 1999-06-02 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1999-05-31 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 1999-05-28 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-05-27 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-05-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-05-25 | 314 | 314 | 300 | 300 | 7,000 | 300 |
| 1999-05-24 | 315 | 315 | 302 | 302 | 3,000 | 302 |
| 1999-05-21 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1999-05-20 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1999-05-19 | 315 | 315 | 302 | 302 | 5,000 | 302 |
| 1999-05-18 | 316 | 321 | 316 | 316 | 5,000 | 316 |
| 1999-05-17 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 1999-05-14 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1999-05-13 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-05-12 | 300 | 306 | 300 | 306 | 5,000 | 306 |
| 1999-05-11 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 1999-05-10 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 1999-05-07 | 330 | 334 | 328 | 328 | 12,000 | 328 |
| 1999-04-30 | 325 | 327 | 320 | 320 | 28,000 | 320 |
| 1999-04-27 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 1999-04-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-04-22 | 300 | 300 | 295 | 295 | 6,000 | 295 |
| 1999-04-21 | 300 | 310 | 300 | 310 | 3,000 | 310 |
| 1999-04-20 | 317 | 317 | 310 | 310 | 7,000 | 310 |
| 1999-04-19 | 317 | 317 | 317 | 317 | 5,000 | 317 |
| 1999-04-16 | 320 | 320 | 312 | 312 | 29,000 | 312 |
| 1999-04-15 | 330 | 330 | 308 | 308 | 3,000 | 308 |
| 1999-04-14 | 320 | 320 | 305 | 305 | 3,000 | 305 |
| 1999-04-13 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-04-12 | 330 | 338 | 325 | 325 | 14,000 | 325 |
| 1999-04-09 | 339 | 340 | 324 | 324 | 22,000 | 324 |
| 1999-04-08 | 305 | 309 | 297 | 308 | 8,000 | 308 |
| 1999-04-07 | 285 | 305 | 285 | 305 | 3,000 | 305 |
| 1999-04-06 | 272 | 276 | 272 | 276 | 53,000 | 276 |
| 1999-04-05 | 266 | 269 | 266 | 269 | 20,000 | 269 |
| 1999-04-02 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1999-04-01 | 269 | 269 | 269 | 269 | 12,000 | 269 |
| 1999-03-31 | 269 | 269 | 260 | 260 | 13,000 | 260 |
| 1999-03-30 | 269 | 269 | 269 | 269 | 4,000 | 269 |
| 1999-03-26 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1999-03-25 | 270 | 270 | 262 | 262 | 6,000 | 262 |
| 1999-03-24 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1999-03-23 | 271 | 271 | 260 | 270 | 12,000 | 270 |
| 1999-03-19 | 270 | 270 | 265 | 265 | 4,000 | 265 |
| 1999-03-18 | 268 | 268 | 260 | 260 | 5,000 | 260 |
| 1999-03-17 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 1999-03-15 | 264 | 264 | 260 | 260 | 4,000 | 260 |
| 1999-03-12 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1999-03-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-03-05 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-03-04 | 252 | 252 | 251 | 251 | 2,000 | 251 |
| 1999-03-03 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 1999-03-01 | 261 | 261 | 260 | 260 | 8,000 | 260 |
| 1999-02-26 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1999-02-25 | 276 | 276 | 276 | 276 | 6,000 | 276 |
| 1999-02-24 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 1999-02-19 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-02-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-02-17 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1999-02-16 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1999-02-15 | 260 | 260 | 260 | 260 | 12,000 | 260 |
| 1999-02-08 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1999-02-05 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1999-02-03 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1999-01-29 | 270 | 270 | 270 | 270 | 12,000 | 270 |
| 1999-01-27 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 1999-01-25 | 268 | 268 | 267 | 267 | 5,000 | 267 |
| 1999-01-18 | 254 | 254 | 254 | 254 | 11,000 | 254 |
| 1999-01-14 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 1999-01-13 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 1999-01-07 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1999-01-06 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1999-01-05 | 264 | 268 | 264 | 264 | 11,000 | 264 |
| 1999-01-04 | 258 | 268 | 258 | 268 | 2,000 | 268 |
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
