6455 (株)モリタホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 244 | 245 | 244 | 245 | 3,000 | 245 |
| 2000-12-28 | 242 | 246 | 242 | 243 | 30,000 | 243 |
| 2000-12-27 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2000-12-26 | 258 | 258 | 245 | 249 | 10,000 | 249 |
| 2000-12-25 | 259 | 259 | 241 | 241 | 41,000 | 241 |
| 2000-12-22 | 260 | 260 | 258 | 258 | 12,000 | 258 |
| 2000-12-21 | 262 | 265 | 258 | 258 | 24,000 | 258 |
| 2000-12-20 | 270 | 270 | 267 | 268 | 20,000 | 268 |
| 2000-12-19 | 270 | 270 | 269 | 269 | 20,000 | 269 |
| 2000-12-18 | 270 | 271 | 270 | 270 | 15,000 | 270 |
| 2000-12-15 | 272 | 272 | 270 | 270 | 4,000 | 270 |
| 2000-12-14 | 263 | 274 | 263 | 274 | 10,000 | 274 |
| 2000-12-13 | 264 | 274 | 264 | 264 | 15,000 | 264 |
| 2000-12-12 | 265 | 265 | 264 | 264 | 12,000 | 264 |
| 2000-12-11 | 275 | 275 | 265 | 265 | 42,000 | 265 |
| 2000-12-08 | 270 | 275 | 270 | 275 | 28,000 | 275 |
| 2000-12-07 | 271 | 275 | 270 | 275 | 9,000 | 275 |
| 2000-12-06 | 271 | 271 | 271 | 271 | 6,000 | 271 |
| 2000-12-05 | 276 | 276 | 276 | 276 | 8,000 | 276 |
| 2000-12-04 | 276 | 279 | 276 | 276 | 7,000 | 276 |
| 2000-12-01 | 265 | 276 | 265 | 276 | 20,000 | 276 |
| 2000-11-30 | 259 | 262 | 259 | 262 | 4,000 | 262 |
| 2000-11-29 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2000-11-28 | 253 | 259 | 253 | 259 | 8,000 | 259 |
| 2000-11-27 | 253 | 253 | 252 | 253 | 9,000 | 253 |
| 2000-11-24 | 257 | 257 | 250 | 251 | 4,000 | 251 |
| 2000-11-22 | 260 | 260 | 255 | 257 | 5,000 | 257 |
| 2000-11-21 | 268 | 268 | 260 | 260 | 17,000 | 260 |
| 2000-11-20 | 256 | 268 | 255 | 268 | 21,000 | 268 |
| 2000-11-17 | 262 | 262 | 255 | 255 | 17,000 | 255 |
| 2000-11-16 | 255 | 263 | 255 | 263 | 16,000 | 263 |
| 2000-11-15 | 256 | 259 | 255 | 255 | 15,000 | 255 |
| 2000-11-14 | 262 | 262 | 257 | 257 | 7,000 | 257 |
| 2000-11-13 | 255 | 265 | 255 | 263 | 11,000 | 263 |
| 2000-11-10 | 266 | 266 | 250 | 255 | 38,000 | 255 |
| 2000-11-09 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2000-11-08 | 272 | 273 | 270 | 270 | 13,000 | 270 |
| 2000-11-07 | 272 | 275 | 272 | 272 | 12,000 | 272 |
| 2000-11-06 | 266 | 271 | 266 | 271 | 12,000 | 271 |
| 2000-11-02 | 270 | 270 | 266 | 266 | 4,000 | 266 |
| 2000-11-01 | 270 | 270 | 265 | 270 | 14,000 | 270 |
| 2000-10-31 | 272 | 272 | 269 | 269 | 9,000 | 269 |
| 2000-10-30 | 273 | 277 | 272 | 277 | 15,000 | 277 |
| 2000-10-27 | 276 | 279 | 272 | 272 | 4,000 | 272 |
| 2000-10-26 | 276 | 276 | 270 | 270 | 18,000 | 270 |
| 2000-10-25 | 284 | 284 | 278 | 279 | 15,000 | 279 |
| 2000-10-24 | 284 | 284 | 284 | 284 | 6,000 | 284 |
| 2000-10-23 | 283 | 284 | 278 | 278 | 11,000 | 278 |
| 2000-10-20 | 278 | 280 | 278 | 280 | 17,000 | 280 |
| 2000-10-19 | 275 | 278 | 275 | 278 | 8,000 | 278 |
| 2000-10-18 | 281 | 281 | 278 | 278 | 22,000 | 278 |
| 2000-10-17 | 276 | 280 | 276 | 280 | 7,000 | 280 |
| 2000-10-16 | 280 | 281 | 280 | 280 | 7,000 | 280 |
| 2000-10-13 | 280 | 280 | 275 | 276 | 5,000 | 276 |
| 2000-10-12 | 280 | 282 | 280 | 282 | 3,000 | 282 |
| 2000-10-11 | 280 | 280 | 278 | 278 | 12,000 | 278 |
| 2000-10-10 | 282 | 282 | 280 | 280 | 18,000 | 280 |
| 2000-10-06 | 283 | 292 | 282 | 282 | 20,000 | 282 |
| 2000-10-05 | 283 | 283 | 282 | 282 | 7,000 | 282 |
| 2000-10-04 | 282 | 292 | 282 | 282 | 7,000 | 282 |
| 2000-10-03 | 294 | 294 | 279 | 281 | 15,000 | 281 |
| 2000-10-02 | 294 | 294 | 292 | 292 | 11,000 | 292 |
| 2000-09-29 | 297 | 297 | 288 | 295 | 18,000 | 295 |
| 2000-09-28 | 285 | 295 | 285 | 295 | 9,000 | 295 |
| 2000-09-27 | 288 | 288 | 280 | 285 | 25,000 | 285 |
| 2000-09-26 | 301 | 302 | 300 | 300 | 17,000 | 300 |
| 2000-09-25 | 301 | 302 | 301 | 302 | 4,000 | 302 |
| 2000-09-22 | 307 | 307 | 301 | 301 | 4,000 | 301 |
| 2000-09-21 | 305 | 310 | 305 | 310 | 16,000 | 310 |
| 2000-09-20 | 300 | 308 | 300 | 308 | 35,000 | 308 |
| 2000-09-19 | 299 | 300 | 290 | 300 | 26,000 | 300 |
| 2000-09-18 | 282 | 299 | 282 | 299 | 16,000 | 299 |
| 2000-09-14 | 280 | 282 | 280 | 282 | 7,000 | 282 |
| 2000-09-13 | 282 | 282 | 280 | 280 | 4,000 | 280 |
| 2000-09-12 | 283 | 283 | 282 | 282 | 3,000 | 282 |
| 2000-09-11 | 283 | 283 | 282 | 282 | 4,000 | 282 |
| 2000-09-08 | 284 | 284 | 281 | 281 | 9,000 | 281 |
| 2000-09-07 | 284 | 285 | 284 | 285 | 3,000 | 285 |
| 2000-09-06 | 298 | 298 | 284 | 284 | 10,000 | 284 |
| 2000-09-05 | 298 | 299 | 298 | 298 | 9,000 | 298 |
| 2000-09-04 | 299 | 299 | 298 | 298 | 9,000 | 298 |
| 2000-09-01 | 299 | 299 | 299 | 299 | 8,000 | 299 |
| 2000-08-31 | 299 | 299 | 295 | 298 | 5,000 | 298 |
| 2000-08-30 | 298 | 299 | 298 | 299 | 8,000 | 299 |
| 2000-08-29 | 299 | 299 | 293 | 298 | 8,000 | 298 |
| 2000-08-28 | 300 | 300 | 299 | 299 | 10,000 | 299 |
| 2000-08-25 | 299 | 299 | 275 | 293 | 31,000 | 293 |
| 2000-08-24 | 300 | 300 | 291 | 300 | 16,000 | 300 |
| 2000-08-23 | 303 | 305 | 300 | 300 | 11,000 | 300 |
| 2000-08-22 | 310 | 311 | 303 | 311 | 21,000 | 311 |
| 2000-08-21 | 302 | 307 | 302 | 307 | 8,000 | 307 |
| 2000-08-18 | 294 | 303 | 294 | 303 | 21,000 | 303 |
| 2000-08-17 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2000-08-16 | 290 | 294 | 286 | 294 | 7,000 | 294 |
| 2000-08-15 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-08-14 | 299 | 299 | 290 | 290 | 6,000 | 290 |
| 2000-08-11 | 294 | 299 | 294 | 299 | 5,000 | 299 |
| 2000-08-10 | 294 | 294 | 294 | 294 | 5,000 | 294 |
| 2000-08-09 | 294 | 297 | 294 | 294 | 9,000 | 294 |
| 2000-08-08 | 285 | 298 | 285 | 294 | 9,000 | 294 |
| 2000-08-07 | 290 | 291 | 285 | 291 | 11,000 | 291 |
| 2000-08-04 | 284 | 290 | 280 | 290 | 18,000 | 290 |
| 2000-08-03 | 289 | 289 | 285 | 289 | 13,000 | 289 |
| 2000-08-02 | 293 | 293 | 286 | 289 | 15,000 | 289 |
| 2000-08-01 | 293 | 293 | 290 | 293 | 9,000 | 293 |
| 2000-07-31 | 295 | 295 | 290 | 293 | 18,000 | 293 |
| 2000-07-28 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 2000-07-27 | 298 | 298 | 290 | 295 | 12,000 | 295 |
| 2000-07-26 | 307 | 307 | 300 | 300 | 4,000 | 300 |
| 2000-07-25 | 307 | 307 | 300 | 300 | 8,000 | 300 |
| 2000-07-24 | 310 | 310 | 302 | 307 | 10,000 | 307 |
| 2000-07-21 | 309 | 312 | 307 | 307 | 14,000 | 307 |
| 2000-07-19 | 309 | 310 | 307 | 309 | 15,000 | 309 |
| 2000-07-18 | 302 | 312 | 302 | 309 | 20,000 | 309 |
| 2000-07-17 | 306 | 306 | 301 | 301 | 28,000 | 301 |
| 2000-07-14 | 313 | 313 | 306 | 306 | 20,000 | 306 |
| 2000-07-13 | 310 | 314 | 310 | 313 | 10,000 | 313 |
| 2000-07-12 | 310 | 313 | 309 | 309 | 32,000 | 309 |
| 2000-07-11 | 308 | 310 | 308 | 310 | 17,000 | 310 |
| 2000-07-10 | 308 | 310 | 305 | 308 | 24,000 | 308 |
| 2000-07-07 | 301 | 309 | 300 | 300 | 14,000 | 300 |
| 2000-07-06 | 308 | 308 | 300 | 300 | 28,000 | 300 |
| 2000-07-05 | 308 | 308 | 307 | 308 | 27,000 | 308 |
| 2000-07-04 | 310 | 312 | 307 | 307 | 74,000 | 307 |
| 2000-07-03 | 302 | 308 | 301 | 308 | 33,000 | 308 |
| 2000-06-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-06-29 | 300 | 300 | 291 | 295 | 29,000 | 295 |
| 2000-06-28 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2000-06-27 | 297 | 302 | 297 | 302 | 12,000 | 302 |
| 2000-06-26 | 296 | 297 | 293 | 297 | 6,000 | 297 |
| 2000-06-23 | 287 | 297 | 286 | 287 | 12,000 | 287 |
| 2000-06-22 | 296 | 297 | 291 | 297 | 13,000 | 297 |
| 2000-06-21 | 291 | 296 | 286 | 287 | 14,000 | 287 |
| 2000-06-20 | 300 | 301 | 299 | 301 | 13,000 | 301 |
| 2000-06-19 | 299 | 302 | 291 | 299 | 47,000 | 299 |
| 2000-06-16 | 290 | 295 | 290 | 291 | 6,000 | 291 |
| 2000-06-15 | 290 | 299 | 285 | 290 | 34,000 | 290 |
| 2000-06-14 | 291 | 291 | 285 | 290 | 16,000 | 290 |
| 2000-06-13 | 291 | 292 | 290 | 290 | 17,000 | 290 |
| 2000-06-12 | 286 | 289 | 286 | 289 | 9,000 | 289 |
| 2000-06-09 | 289 | 290 | 285 | 285 | 30,000 | 285 |
| 2000-06-08 | 289 | 289 | 281 | 289 | 15,000 | 289 |
| 2000-06-07 | 285 | 285 | 282 | 282 | 9,000 | 282 |
| 2000-06-06 | 287 | 288 | 285 | 285 | 15,000 | 285 |
| 2000-06-05 | 281 | 289 | 281 | 286 | 13,000 | 286 |
| 2000-06-02 | 285 | 289 | 276 | 276 | 16,000 | 276 |
| 2000-06-01 | 280 | 289 | 280 | 289 | 6,000 | 289 |
| 2000-05-31 | 289 | 289 | 280 | 280 | 17,000 | 280 |
| 2000-05-30 | 291 | 293 | 289 | 289 | 30,000 | 289 |
| 2000-05-29 | 290 | 290 | 289 | 289 | 4,000 | 289 |
| 2000-05-26 | 290 | 291 | 289 | 290 | 5,000 | 290 |
| 2000-05-25 | 285 | 289 | 285 | 289 | 9,000 | 289 |
| 2000-05-24 | 277 | 283 | 275 | 276 | 23,000 | 276 |
| 2000-05-23 | 280 | 280 | 277 | 277 | 8,000 | 277 |
| 2000-05-22 | 280 | 280 | 276 | 276 | 19,000 | 276 |
| 2000-05-19 | 281 | 284 | 275 | 279 | 44,000 | 279 |
| 2000-05-18 | 285 | 286 | 283 | 284 | 32,000 | 284 |
| 2000-05-17 | 294 | 294 | 283 | 285 | 19,000 | 285 |
| 2000-05-16 | 303 | 303 | 295 | 295 | 15,000 | 295 |
| 2000-05-15 | 297 | 303 | 297 | 297 | 18,000 | 297 |
| 2000-05-12 | 301 | 301 | 296 | 297 | 13,000 | 297 |
| 2000-05-11 | 303 | 303 | 281 | 296 | 13,000 | 296 |
| 2000-05-10 | 304 | 304 | 303 | 303 | 13,000 | 303 |
| 2000-05-09 | 305 | 305 | 304 | 304 | 5,000 | 304 |
| 2000-05-08 | 295 | 300 | 295 | 299 | 28,000 | 299 |
| 2000-05-02 | 285 | 295 | 285 | 295 | 27,000 | 295 |
| 2000-05-01 | 276 | 285 | 276 | 285 | 13,000 | 285 |
| 2000-04-28 | 275 | 277 | 275 | 275 | 13,000 | 275 |
| 2000-04-27 | 289 | 289 | 274 | 275 | 41,000 | 275 |
| 2000-04-26 | 288 | 289 | 288 | 289 | 5,000 | 289 |
| 2000-04-25 | 295 | 298 | 288 | 288 | 8,000 | 288 |
| 2000-04-24 | 285 | 295 | 283 | 295 | 7,000 | 295 |
| 2000-04-21 | 285 | 285 | 284 | 285 | 11,000 | 285 |
| 2000-04-20 | 295 | 295 | 294 | 294 | 10,000 | 294 |
| 2000-04-19 | 290 | 295 | 282 | 295 | 34,000 | 295 |
| 2000-04-18 | 290 | 290 | 285 | 285 | 20,000 | 285 |
| 2000-04-17 | 299 | 299 | 285 | 290 | 13,000 | 290 |
| 2000-04-14 | 305 | 310 | 295 | 300 | 54,000 | 300 |
| 2000-04-13 | 305 | 310 | 300 | 305 | 25,000 | 305 |
| 2000-04-12 | 295 | 315 | 290 | 305 | 82,000 | 305 |
| 2000-04-11 | 290 | 295 | 290 | 295 | 7,000 | 295 |
| 2000-04-10 | 290 | 290 | 290 | 290 | 9,000 | 290 |
| 2000-04-07 | 290 | 290 | 286 | 287 | 31,000 | 287 |
| 2000-04-06 | 300 | 300 | 285 | 285 | 23,000 | 285 |
| 2000-04-05 | 297 | 300 | 285 | 300 | 20,000 | 300 |
| 2000-04-04 | 291 | 298 | 290 | 298 | 19,000 | 298 |
| 2000-04-03 | 299 | 299 | 290 | 290 | 7,000 | 290 |
| 2000-03-31 | 305 | 305 | 300 | 300 | 16,000 | 300 |
| 2000-03-30 | 309 | 309 | 302 | 302 | 12,000 | 302 |
| 2000-03-29 | 310 | 315 | 310 | 310 | 10,000 | 310 |
| 2000-03-28 | 300 | 300 | 295 | 300 | 5,000 | 300 |
| 2000-03-27 | 309 | 310 | 309 | 309 | 30,000 | 309 |
| 2000-03-24 | 290 | 290 | 285 | 290 | 41,000 | 290 |
| 2000-03-23 | 293 | 293 | 289 | 289 | 31,000 | 289 |
| 2000-03-22 | 292 | 295 | 291 | 292 | 15,000 | 292 |
| 2000-03-21 | 299 | 300 | 290 | 291 | 36,000 | 291 |
| 2000-03-17 | 298 | 299 | 290 | 290 | 18,000 | 290 |
| 2000-03-16 | 300 | 300 | 285 | 287 | 14,000 | 287 |
| 2000-03-15 | 294 | 300 | 294 | 300 | 17,000 | 300 |
| 2000-03-14 | 294 | 295 | 294 | 294 | 7,000 | 294 |
| 2000-03-13 | 297 | 299 | 289 | 294 | 8,000 | 294 |
| 2000-03-10 | 300 | 300 | 283 | 283 | 77,000 | 283 |
| 2000-03-09 | 299 | 299 | 280 | 299 | 8,000 | 299 |
| 2000-03-08 | 280 | 280 | 278 | 279 | 21,000 | 279 |
| 2000-03-07 | 290 | 290 | 280 | 280 | 9,000 | 280 |
| 2000-03-06 | 300 | 301 | 287 | 290 | 23,000 | 290 |
| 2000-03-03 | 294 | 294 | 283 | 283 | 29,000 | 283 |
| 2000-03-02 | 290 | 291 | 290 | 290 | 13,000 | 290 |
| 2000-03-01 | 300 | 300 | 286 | 286 | 17,000 | 286 |
| 2000-02-29 | 285 | 290 | 285 | 286 | 7,000 | 286 |
| 2000-02-28 | 294 | 294 | 289 | 289 | 8,000 | 289 |
| 2000-02-25 | 300 | 300 | 293 | 294 | 20,000 | 294 |
| 2000-02-24 | 295 | 295 | 285 | 285 | 5,000 | 285 |
| 2000-02-23 | 275 | 281 | 275 | 280 | 14,000 | 280 |
| 2000-02-22 | 283 | 283 | 277 | 277 | 11,000 | 277 |
| 2000-02-21 | 305 | 305 | 283 | 283 | 13,000 | 283 |
| 2000-02-18 | 310 | 310 | 290 | 291 | 39,000 | 291 |
| 2000-02-17 | 291 | 295 | 291 | 295 | 3,000 | 295 |
| 2000-02-16 | 300 | 300 | 288 | 290 | 18,000 | 290 |
| 2000-02-15 | 305 | 305 | 300 | 300 | 15,000 | 300 |
| 2000-02-14 | 311 | 311 | 300 | 300 | 33,000 | 300 |
| 2000-02-10 | 313 | 313 | 311 | 311 | 18,000 | 311 |
| 2000-02-09 | 314 | 314 | 311 | 313 | 37,000 | 313 |
| 2000-02-08 | 311 | 313 | 311 | 313 | 5,000 | 313 |
| 2000-02-07 | 314 | 314 | 310 | 311 | 13,000 | 311 |
| 2000-02-04 | 311 | 315 | 311 | 314 | 26,000 | 314 |
| 2000-02-03 | 320 | 320 | 311 | 311 | 26,000 | 311 |
| 2000-02-02 | 320 | 320 | 311 | 320 | 26,000 | 320 |
| 2000-02-01 | 321 | 321 | 319 | 319 | 16,000 | 319 |
| 2000-01-31 | 320 | 324 | 320 | 321 | 22,000 | 321 |
| 2000-01-28 | 320 | 320 | 305 | 315 | 38,000 | 315 |
| 2000-01-27 | 302 | 303 | 302 | 302 | 25,000 | 302 |
| 2000-01-26 | 321 | 324 | 320 | 324 | 13,000 | 324 |
| 2000-01-25 | 322 | 323 | 320 | 320 | 27,000 | 320 |
| 2000-01-24 | 330 | 330 | 320 | 320 | 13,000 | 320 |
| 2000-01-21 | 316 | 320 | 316 | 320 | 19,000 | 320 |
| 2000-01-20 | 309 | 320 | 309 | 311 | 81,000 | 311 |
| 2000-01-19 | 292 | 309 | 292 | 309 | 23,000 | 309 |
| 2000-01-18 | 310 | 310 | 290 | 292 | 57,000 | 292 |
| 2000-01-17 | 291 | 305 | 291 | 305 | 51,000 | 305 |
| 2000-01-14 | 300 | 305 | 300 | 305 | 16,000 | 305 |
| 2000-01-13 | 288 | 300 | 288 | 300 | 17,000 | 300 |
| 2000-01-11 | 292 | 294 | 282 | 282 | 32,000 | 282 |
| 2000-01-07 | 300 | 300 | 291 | 291 | 10,000 | 291 |
| 2000-01-06 | 310 | 310 | 304 | 305 | 32,000 | 305 |
| 2000-01-05 | 303 | 315 | 301 | 310 | 37,000 | 310 |
| 2000-01-04 | 299 | 311 | 299 | 301 | 12,000 | 301 |
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