6455 (株)モリタホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 350 | 350 | 345 | 350 | 13,000 | 350 |
| 2001-12-27 | 341 | 346 | 340 | 340 | 13,000 | 340 |
| 2001-12-26 | 341 | 350 | 331 | 340 | 39,000 | 340 |
| 2001-12-25 | 339 | 340 | 303 | 340 | 156,000 | 340 |
| 2001-12-21 | 340 | 342 | 334 | 339 | 42,000 | 339 |
| 2001-12-20 | 350 | 350 | 345 | 347 | 46,000 | 347 |
| 2001-12-19 | 354 | 354 | 348 | 350 | 41,000 | 350 |
| 2001-12-18 | 352 | 355 | 347 | 353 | 60,000 | 353 |
| 2001-12-17 | 352 | 357 | 350 | 352 | 27,000 | 352 |
| 2001-12-14 | 350 | 353 | 350 | 352 | 71,000 | 352 |
| 2001-12-13 | 357 | 358 | 349 | 357 | 39,000 | 357 |
| 2001-12-12 | 351 | 354 | 345 | 352 | 61,000 | 352 |
| 2001-12-11 | 359 | 359 | 351 | 351 | 45,000 | 351 |
| 2001-12-10 | 367 | 368 | 362 | 364 | 118,000 | 364 |
| 2001-12-07 | 370 | 379 | 360 | 367 | 222,000 | 367 |
| 2001-12-06 | 345 | 385 | 345 | 370 | 750,000 | 370 |
| 2001-12-05 | 335 | 343 | 334 | 343 | 59,000 | 343 |
| 2001-12-04 | 334 | 335 | 325 | 330 | 35,000 | 330 |
| 2001-12-03 | 343 | 343 | 333 | 336 | 42,000 | 336 |
| 2001-11-30 | 344 | 345 | 342 | 344 | 40,000 | 344 |
| 2001-11-29 | 339 | 345 | 337 | 342 | 44,000 | 342 |
| 2001-11-28 | 330 | 340 | 325 | 339 | 39,000 | 339 |
| 2001-11-27 | 344 | 344 | 320 | 320 | 42,000 | 320 |
| 2001-11-26 | 345 | 345 | 342 | 344 | 32,000 | 344 |
| 2001-11-22 | 341 | 345 | 340 | 340 | 60,000 | 340 |
| 2001-11-21 | 337 | 343 | 336 | 342 | 98,000 | 342 |
| 2001-11-20 | 341 | 344 | 336 | 336 | 74,000 | 336 |
| 2001-11-19 | 330 | 340 | 330 | 336 | 48,000 | 336 |
| 2001-11-16 | 323 | 331 | 319 | 330 | 47,000 | 330 |
| 2001-11-15 | 314 | 325 | 310 | 325 | 42,000 | 325 |
| 2001-11-14 | 306 | 315 | 305 | 315 | 38,000 | 315 |
| 2001-11-13 | 315 | 315 | 287 | 305 | 21,000 | 305 |
| 2001-11-12 | 317 | 318 | 312 | 312 | 21,000 | 312 |
| 2001-11-09 | 323 | 323 | 314 | 316 | 19,000 | 316 |
| 2001-11-08 | 325 | 325 | 319 | 323 | 35,000 | 323 |
| 2001-11-07 | 326 | 326 | 315 | 325 | 36,000 | 325 |
| 2001-11-06 | 313 | 325 | 313 | 325 | 32,000 | 325 |
| 2001-11-05 | 327 | 327 | 311 | 318 | 20,000 | 318 |
| 2001-11-02 | 330 | 335 | 321 | 322 | 77,000 | 322 |
| 2001-11-01 | 335 | 350 | 330 | 330 | 261,000 | 330 |
| 2001-10-31 | 316 | 335 | 316 | 326 | 137,000 | 326 |
| 2001-10-30 | 304 | 315 | 304 | 315 | 47,000 | 315 |
| 2001-10-29 | 300 | 305 | 300 | 304 | 5,000 | 304 |
| 2001-10-26 | 305 | 305 | 303 | 303 | 12,000 | 303 |
| 2001-10-25 | 303 | 305 | 303 | 304 | 27,000 | 304 |
| 2001-10-24 | 303 | 303 | 296 | 303 | 38,000 | 303 |
| 2001-10-23 | 302 | 303 | 300 | 303 | 18,000 | 303 |
| 2001-10-22 | 299 | 299 | 298 | 299 | 24,000 | 299 |
| 2001-10-19 | 299 | 300 | 299 | 299 | 15,000 | 299 |
| 2001-10-18 | 299 | 299 | 298 | 299 | 13,000 | 299 |
| 2001-10-17 | 300 | 300 | 298 | 298 | 11,000 | 298 |
| 2001-10-16 | 299 | 300 | 296 | 300 | 15,000 | 300 |
| 2001-10-15 | 300 | 300 | 294 | 294 | 13,000 | 294 |
| 2001-10-12 | 297 | 300 | 297 | 300 | 28,000 | 300 |
| 2001-10-11 | 298 | 298 | 297 | 297 | 21,000 | 297 |
| 2001-10-10 | 295 | 299 | 290 | 298 | 28,000 | 298 |
| 2001-10-09 | 275 | 285 | 275 | 285 | 23,000 | 285 |
| 2001-10-05 | 299 | 299 | 295 | 298 | 14,000 | 298 |
| 2001-10-04 | 297 | 299 | 293 | 293 | 26,000 | 293 |
| 2001-10-03 | 299 | 299 | 295 | 297 | 19,000 | 297 |
| 2001-10-02 | 290 | 299 | 290 | 299 | 28,000 | 299 |
| 2001-10-01 | 289 | 291 | 283 | 289 | 23,000 | 289 |
| 2001-09-28 | 289 | 290 | 286 | 290 | 13,000 | 290 |
| 2001-09-27 | 290 | 290 | 283 | 289 | 18,000 | 289 |
| 2001-09-26 | 274 | 290 | 273 | 290 | 23,000 | 290 |
| 2001-09-25 | 272 | 273 | 271 | 273 | 13,000 | 273 |
| 2001-09-21 | 273 | 274 | 272 | 272 | 10,000 | 272 |
| 2001-09-20 | 267 | 268 | 266 | 268 | 13,000 | 268 |
| 2001-09-19 | 264 | 266 | 264 | 266 | 10,000 | 266 |
| 2001-09-18 | 265 | 275 | 264 | 264 | 28,000 | 264 |
| 2001-09-17 | 290 | 290 | 261 | 264 | 13,000 | 264 |
| 2001-09-14 | 285 | 290 | 285 | 290 | 31,000 | 290 |
| 2001-09-13 | 252 | 260 | 252 | 260 | 7,000 | 260 |
| 2001-09-12 | 278 | 279 | 250 | 252 | 17,000 | 252 |
| 2001-09-11 | 281 | 282 | 280 | 280 | 12,000 | 280 |
| 2001-09-10 | 280 | 281 | 280 | 281 | 3,000 | 281 |
| 2001-09-07 | 276 | 280 | 276 | 280 | 15,000 | 280 |
| 2001-09-06 | 295 | 295 | 270 | 276 | 46,000 | 276 |
| 2001-09-05 | 300 | 300 | 282 | 295 | 15,000 | 295 |
| 2001-09-04 | 299 | 300 | 294 | 300 | 43,000 | 300 |
| 2001-09-03 | 299 | 299 | 293 | 293 | 31,000 | 293 |
| 2001-08-31 | 295 | 295 | 293 | 293 | 32,000 | 293 |
| 2001-08-30 | 291 | 294 | 291 | 293 | 25,000 | 293 |
| 2001-08-29 | 289 | 291 | 289 | 291 | 4,000 | 291 |
| 2001-08-28 | 289 | 290 | 288 | 288 | 15,000 | 288 |
| 2001-08-27 | 284 | 290 | 284 | 289 | 13,000 | 289 |
| 2001-08-24 | 283 | 284 | 283 | 283 | 12,000 | 283 |
| 2001-08-23 | 283 | 284 | 283 | 283 | 4,000 | 283 |
| 2001-08-22 | 282 | 284 | 282 | 282 | 9,000 | 282 |
| 2001-08-21 | 281 | 282 | 281 | 282 | 3,000 | 282 |
| 2001-08-20 | 285 | 285 | 282 | 282 | 4,000 | 282 |
| 2001-08-17 | 283 | 283 | 281 | 282 | 17,000 | 282 |
| 2001-08-16 | 289 | 289 | 284 | 284 | 9,000 | 284 |
| 2001-08-15 | 290 | 290 | 285 | 290 | 16,000 | 290 |
| 2001-08-14 | 286 | 290 | 286 | 290 | 2,000 | 290 |
| 2001-08-13 | 286 | 286 | 286 | 286 | 6,000 | 286 |
| 2001-08-10 | 289 | 289 | 286 | 286 | 14,000 | 286 |
| 2001-08-09 | 287 | 287 | 286 | 287 | 9,000 | 287 |
| 2001-08-08 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2001-08-07 | 290 | 292 | 289 | 292 | 9,000 | 292 |
| 2001-08-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-08-03 | 294 | 294 | 294 | 294 | 8,000 | 294 |
| 2001-08-02 | 290 | 294 | 289 | 294 | 14,000 | 294 |
| 2001-08-01 | 290 | 290 | 285 | 290 | 8,000 | 290 |
| 2001-07-31 | 290 | 290 | 285 | 285 | 5,000 | 285 |
| 2001-07-30 | 290 | 290 | 289 | 289 | 6,000 | 289 |
| 2001-07-27 | 293 | 293 | 290 | 290 | 5,000 | 290 |
| 2001-07-26 | 290 | 291 | 290 | 290 | 13,000 | 290 |
| 2001-07-25 | 291 | 291 | 288 | 290 | 23,000 | 290 |
| 2001-07-24 | 286 | 290 | 286 | 290 | 14,000 | 290 |
| 2001-07-23 | 290 | 290 | 286 | 286 | 37,000 | 286 |
| 2001-07-19 | 285 | 290 | 285 | 290 | 8,000 | 290 |
| 2001-07-18 | 290 | 290 | 285 | 285 | 12,000 | 285 |
| 2001-07-17 | 285 | 285 | 285 | 285 | 9,000 | 285 |
| 2001-07-16 | 286 | 286 | 285 | 286 | 3,000 | 286 |
| 2001-07-13 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2001-07-12 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 2001-07-11 | 285 | 286 | 285 | 286 | 4,000 | 286 |
| 2001-07-10 | 285 | 287 | 285 | 287 | 8,000 | 287 |
| 2001-07-09 | 299 | 299 | 285 | 285 | 11,000 | 285 |
| 2001-07-06 | 299 | 299 | 297 | 297 | 4,000 | 297 |
| 2001-07-05 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2001-07-04 | 294 | 294 | 292 | 292 | 4,000 | 292 |
| 2001-07-03 | 299 | 299 | 292 | 292 | 4,000 | 292 |
| 2001-07-02 | 301 | 303 | 289 | 290 | 41,000 | 290 |
| 2001-06-29 | 300 | 304 | 300 | 300 | 26,000 | 300 |
| 2001-06-28 | 300 | 300 | 295 | 298 | 12,000 | 298 |
| 2001-06-27 | 297 | 299 | 295 | 295 | 22,000 | 295 |
| 2001-06-26 | 289 | 297 | 289 | 297 | 23,000 | 297 |
| 2001-06-25 | 289 | 290 | 285 | 285 | 16,000 | 285 |
| 2001-06-22 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-06-21 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2001-06-20 | 280 | 280 | 275 | 279 | 12,000 | 279 |
| 2001-06-19 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2001-06-18 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 2001-06-15 | 268 | 289 | 268 | 280 | 19,000 | 280 |
| 2001-06-14 | 286 | 290 | 278 | 278 | 15,000 | 278 |
| 2001-06-13 | 287 | 287 | 287 | 287 | 5,000 | 287 |
| 2001-06-12 | 290 | 290 | 287 | 287 | 6,000 | 287 |
| 2001-06-11 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2001-06-08 | 294 | 294 | 285 | 286 | 61,000 | 286 |
| 2001-06-07 | 290 | 290 | 285 | 289 | 6,000 | 289 |
| 2001-06-06 | 287 | 290 | 287 | 290 | 12,000 | 290 |
| 2001-06-05 | 289 | 289 | 287 | 287 | 4,000 | 287 |
| 2001-06-04 | 287 | 289 | 287 | 289 | 4,000 | 289 |
| 2001-06-01 | 286 | 287 | 286 | 287 | 4,000 | 287 |
| 2001-05-31 | 289 | 289 | 289 | 289 | 4,000 | 289 |
| 2001-05-30 | 289 | 289 | 289 | 289 | 8,000 | 289 |
| 2001-05-29 | 295 | 295 | 289 | 289 | 17,000 | 289 |
| 2001-05-28 | 295 | 300 | 295 | 295 | 13,000 | 295 |
| 2001-05-25 | 294 | 294 | 294 | 294 | 4,000 | 294 |
| 2001-05-24 | 297 | 297 | 294 | 294 | 5,000 | 294 |
| 2001-05-23 | 298 | 299 | 297 | 297 | 9,000 | 297 |
| 2001-05-22 | 302 | 302 | 300 | 300 | 32,000 | 300 |
| 2001-05-21 | 305 | 305 | 303 | 303 | 3,000 | 303 |
| 2001-05-18 | 297 | 297 | 297 | 297 | 17,000 | 297 |
| 2001-05-17 | 282 | 297 | 282 | 297 | 4,000 | 297 |
| 2001-05-16 | 285 | 285 | 281 | 281 | 5,000 | 281 |
| 2001-05-15 | 292 | 292 | 285 | 285 | 17,000 | 285 |
| 2001-05-14 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 2001-05-11 | 289 | 298 | 288 | 298 | 11,000 | 298 |
| 2001-05-10 | 288 | 289 | 288 | 288 | 5,000 | 288 |
| 2001-05-09 | 295 | 295 | 288 | 293 | 27,000 | 293 |
| 2001-05-08 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2001-05-07 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 2001-05-02 | 305 | 305 | 295 | 295 | 23,000 | 295 |
| 2001-05-01 | 295 | 295 | 294 | 295 | 15,000 | 295 |
| 2001-04-27 | 302 | 302 | 288 | 288 | 19,000 | 288 |
| 2001-04-26 | 300 | 305 | 300 | 302 | 38,000 | 302 |
| 2001-04-25 | 290 | 295 | 290 | 295 | 48,000 | 295 |
| 2001-04-24 | 290 | 290 | 288 | 289 | 15,000 | 289 |
| 2001-04-23 | 293 | 293 | 290 | 291 | 9,000 | 291 |
| 2001-04-20 | 290 | 292 | 286 | 290 | 19,000 | 290 |
| 2001-04-19 | 290 | 290 | 285 | 290 | 6,000 | 290 |
| 2001-04-18 | 282 | 285 | 282 | 285 | 9,000 | 285 |
| 2001-04-17 | 283 | 286 | 277 | 277 | 9,000 | 277 |
| 2001-04-16 | 278 | 278 | 277 | 277 | 2,000 | 277 |
| 2001-04-13 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2001-04-12 | 278 | 285 | 276 | 276 | 8,000 | 276 |
| 2001-04-11 | 280 | 280 | 278 | 278 | 11,000 | 278 |
| 2001-04-10 | 282 | 282 | 281 | 281 | 6,000 | 281 |
| 2001-04-09 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2001-04-06 | 285 | 285 | 281 | 281 | 2,000 | 281 |
| 2001-04-05 | 286 | 289 | 285 | 285 | 7,000 | 285 |
| 2001-04-04 | 285 | 290 | 285 | 285 | 9,000 | 285 |
| 2001-04-03 | 290 | 293 | 290 | 292 | 10,000 | 292 |
| 2001-04-02 | 290 | 290 | 285 | 290 | 15,000 | 290 |
| 2001-03-30 | 296 | 296 | 290 | 290 | 10,000 | 290 |
| 2001-03-29 | 285 | 298 | 285 | 290 | 12,000 | 290 |
| 2001-03-28 | 289 | 299 | 289 | 299 | 12,000 | 299 |
| 2001-03-27 | 289 | 296 | 285 | 285 | 13,000 | 285 |
| 2001-03-26 | 286 | 289 | 284 | 289 | 45,000 | 289 |
| 2001-03-23 | 285 | 285 | 283 | 285 | 54,000 | 285 |
| 2001-03-22 | 279 | 284 | 279 | 284 | 31,000 | 284 |
| 2001-03-21 | 262 | 280 | 262 | 279 | 20,000 | 279 |
| 2001-03-19 | 268 | 268 | 260 | 260 | 5,000 | 260 |
| 2001-03-16 | 260 | 260 | 255 | 260 | 7,000 | 260 |
| 2001-03-15 | 259 | 266 | 250 | 266 | 7,000 | 266 |
| 2001-03-14 | 257 | 257 | 256 | 256 | 5,000 | 256 |
| 2001-03-13 | 261 | 261 | 248 | 255 | 14,000 | 255 |
| 2001-03-12 | 261 | 261 | 261 | 261 | 8,000 | 261 |
| 2001-03-09 | 268 | 268 | 261 | 261 | 37,000 | 261 |
| 2001-03-08 | 266 | 267 | 266 | 267 | 2,000 | 267 |
| 2001-03-07 | 265 | 266 | 265 | 266 | 4,000 | 266 |
| 2001-03-06 | 256 | 265 | 256 | 265 | 9,000 | 265 |
| 2001-03-05 | 262 | 262 | 259 | 261 | 7,000 | 261 |
| 2001-03-02 | 270 | 271 | 262 | 262 | 14,000 | 262 |
| 2001-03-01 | 270 | 271 | 270 | 270 | 20,000 | 270 |
| 2001-02-28 | 270 | 271 | 268 | 271 | 19,000 | 271 |
| 2001-02-27 | 267 | 270 | 267 | 269 | 18,000 | 269 |
| 2001-02-26 | 262 | 267 | 262 | 267 | 2,000 | 267 |
| 2001-02-23 | 261 | 266 | 260 | 261 | 12,000 | 261 |
| 2001-02-22 | 268 | 269 | 268 | 268 | 21,000 | 268 |
| 2001-02-21 | 268 | 269 | 268 | 268 | 25,000 | 268 |
| 2001-02-20 | 262 | 268 | 262 | 268 | 17,000 | 268 |
| 2001-02-19 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2001-02-16 | 260 | 263 | 255 | 261 | 18,000 | 261 |
| 2001-02-15 | 255 | 265 | 255 | 265 | 16,000 | 265 |
| 2001-02-13 | 256 | 273 | 250 | 270 | 34,000 | 270 |
| 2001-02-09 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2001-02-08 | 256 | 256 | 252 | 252 | 4,000 | 252 |
| 2001-02-06 | 255 | 255 | 253 | 253 | 9,000 | 253 |
| 2001-02-05 | 256 | 256 | 255 | 255 | 12,000 | 255 |
| 2001-02-02 | 256 | 256 | 255 | 255 | 5,000 | 255 |
| 2001-02-01 | 256 | 257 | 255 | 257 | 6,000 | 257 |
| 2001-01-31 | 260 | 260 | 255 | 255 | 7,000 | 255 |
| 2001-01-30 | 254 | 260 | 254 | 260 | 13,000 | 260 |
| 2001-01-29 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2001-01-26 | 254 | 254 | 252 | 253 | 4,000 | 253 |
| 2001-01-25 | 272 | 272 | 272 | 272 | 5,000 | 272 |
| 2001-01-24 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2001-01-23 | 260 | 272 | 260 | 272 | 2,000 | 272 |
| 2001-01-22 | 270 | 270 | 270 | 270 | 23,000 | 270 |
| 2001-01-19 | 265 | 280 | 265 | 270 | 28,000 | 270 |
| 2001-01-18 | 253 | 265 | 253 | 265 | 12,000 | 265 |
| 2001-01-17 | 250 | 250 | 246 | 250 | 10,000 | 250 |
| 2001-01-16 | 253 | 253 | 251 | 251 | 4,000 | 251 |
| 2001-01-15 | 245 | 257 | 244 | 245 | 8,000 | 245 |
| 2001-01-12 | 247 | 257 | 244 | 244 | 6,000 | 244 |
| 2001-01-11 | 246 | 248 | 245 | 246 | 15,000 | 246 |
| 2001-01-10 | 258 | 258 | 249 | 249 | 7,000 | 249 |
| 2001-01-09 | 259 | 259 | 258 | 258 | 18,000 | 258 |
| 2001-01-05 | 259 | 260 | 259 | 259 | 20,000 | 259 |
| 2001-01-04 | 246 | 259 | 245 | 259 | 11,000 | 259 |
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
