6455 (株)モリタホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 293 | 295 | 293 | 295 | 13,000 | 295 |
| 2002-12-27 | 292 | 298 | 292 | 292 | 18,000 | 292 |
| 2002-12-26 | 288 | 290 | 288 | 290 | 27,000 | 290 |
| 2002-12-25 | 274 | 285 | 273 | 279 | 150,000 | 279 |
| 2002-12-24 | 278 | 283 | 275 | 275 | 72,000 | 275 |
| 2002-12-20 | 281 | 284 | 274 | 283 | 37,000 | 283 |
| 2002-12-19 | 280 | 280 | 269 | 271 | 58,000 | 271 |
| 2002-12-18 | 290 | 290 | 283 | 283 | 44,000 | 283 |
| 2002-12-17 | 300 | 302 | 290 | 290 | 38,000 | 290 |
| 2002-12-16 | 301 | 301 | 300 | 300 | 11,000 | 300 |
| 2002-12-13 | 301 | 304 | 301 | 301 | 95,000 | 301 |
| 2002-12-12 | 312 | 314 | 306 | 306 | 50,000 | 306 |
| 2002-12-11 | 312 | 314 | 311 | 312 | 32,000 | 312 |
| 2002-12-10 | 304 | 311 | 304 | 311 | 20,000 | 311 |
| 2002-12-09 | 311 | 311 | 300 | 304 | 27,000 | 304 |
| 2002-12-06 | 304 | 313 | 304 | 309 | 37,000 | 309 |
| 2002-12-05 | 318 | 318 | 313 | 314 | 29,000 | 314 |
| 2002-12-04 | 313 | 314 | 303 | 308 | 82,000 | 308 |
| 2002-12-03 | 316 | 320 | 313 | 313 | 27,000 | 313 |
| 2002-12-02 | 319 | 324 | 316 | 316 | 41,000 | 316 |
| 2002-11-29 | 320 | 320 | 317 | 317 | 230,000 | 317 |
| 2002-11-28 | 312 | 321 | 312 | 316 | 419,000 | 316 |
| 2002-11-27 | 308 | 311 | 307 | 308 | 32,000 | 308 |
| 2002-11-26 | 332 | 332 | 307 | 312 | 24,000 | 312 |
| 2002-11-25 | 310 | 326 | 310 | 322 | 41,000 | 322 |
| 2002-11-22 | 314 | 315 | 304 | 305 | 25,000 | 305 |
| 2002-11-21 | 310 | 314 | 304 | 309 | 11,000 | 309 |
| 2002-11-20 | 301 | 316 | 294 | 316 | 32,000 | 316 |
| 2002-11-19 | 300 | 306 | 300 | 301 | 11,000 | 301 |
| 2002-11-18 | 315 | 315 | 309 | 310 | 36,000 | 310 |
| 2002-11-15 | 319 | 319 | 309 | 309 | 12,000 | 309 |
| 2002-11-14 | 320 | 322 | 320 | 322 | 2,000 | 322 |
| 2002-11-13 | 312 | 320 | 312 | 315 | 17,000 | 315 |
| 2002-11-12 | 319 | 319 | 308 | 313 | 21,000 | 313 |
| 2002-11-11 | 314 | 317 | 314 | 314 | 34,000 | 314 |
| 2002-11-08 | 317 | 322 | 317 | 322 | 20,000 | 322 |
| 2002-11-07 | 317 | 321 | 317 | 321 | 15,000 | 321 |
| 2002-11-06 | 320 | 320 | 315 | 316 | 35,000 | 316 |
| 2002-11-05 | 309 | 319 | 309 | 319 | 25,000 | 319 |
| 2002-11-01 | 310 | 310 | 304 | 307 | 11,000 | 307 |
| 2002-10-31 | 319 | 319 | 312 | 312 | 28,000 | 312 |
| 2002-10-30 | 312 | 319 | 312 | 319 | 24,000 | 319 |
| 2002-10-29 | 304 | 311 | 304 | 305 | 23,000 | 305 |
| 2002-10-28 | 300 | 305 | 295 | 302 | 47,000 | 302 |
| 2002-10-25 | 313 | 321 | 312 | 321 | 15,000 | 321 |
| 2002-10-24 | 320 | 320 | 314 | 318 | 22,000 | 318 |
| 2002-10-23 | 310 | 327 | 309 | 319 | 28,000 | 319 |
| 2002-10-22 | 340 | 340 | 310 | 318 | 31,000 | 318 |
| 2002-10-21 | 342 | 342 | 337 | 340 | 48,000 | 340 |
| 2002-10-18 | 345 | 346 | 342 | 344 | 32,000 | 344 |
| 2002-10-17 | 340 | 345 | 340 | 345 | 8,000 | 345 |
| 2002-10-16 | 340 | 340 | 339 | 339 | 4,000 | 339 |
| 2002-10-15 | 345 | 346 | 339 | 346 | 22,000 | 346 |
| 2002-10-11 | 315 | 330 | 312 | 330 | 35,000 | 330 |
| 2002-10-10 | 315 | 315 | 307 | 314 | 25,000 | 314 |
| 2002-10-09 | 310 | 327 | 310 | 314 | 46,000 | 314 |
| 2002-10-08 | 305 | 316 | 305 | 315 | 18,000 | 315 |
| 2002-10-07 | 335 | 335 | 311 | 314 | 19,000 | 314 |
| 2002-10-04 | 343 | 350 | 343 | 343 | 21,000 | 343 |
| 2002-10-03 | 343 | 352 | 343 | 350 | 27,000 | 350 |
| 2002-10-02 | 351 | 353 | 350 | 353 | 10,000 | 353 |
| 2002-10-01 | 365 | 365 | 348 | 348 | 10,000 | 348 |
| 2002-09-30 | 368 | 368 | 366 | 366 | 26,000 | 366 |
| 2002-09-27 | 370 | 370 | 360 | 366 | 56,000 | 366 |
| 2002-09-26 | 375 | 375 | 363 | 369 | 38,000 | 369 |
| 2002-09-25 | 352 | 356 | 350 | 350 | 18,000 | 350 |
| 2002-09-24 | 353 | 353 | 348 | 351 | 13,000 | 351 |
| 2002-09-20 | 357 | 357 | 340 | 348 | 31,000 | 348 |
| 2002-09-19 | 363 | 370 | 358 | 362 | 23,000 | 362 |
| 2002-09-18 | 354 | 355 | 354 | 354 | 79,000 | 354 |
| 2002-09-17 | 353 | 355 | 351 | 354 | 22,000 | 354 |
| 2002-09-13 | 355 | 355 | 341 | 344 | 455,000 | 344 |
| 2002-09-12 | 354 | 354 | 341 | 345 | 27,000 | 345 |
| 2002-09-11 | 342 | 351 | 342 | 349 | 25,000 | 349 |
| 2002-09-10 | 341 | 343 | 339 | 343 | 26,000 | 343 |
| 2002-09-09 | 337 | 342 | 337 | 337 | 23,000 | 337 |
| 2002-09-06 | 336 | 337 | 336 | 337 | 11,000 | 337 |
| 2002-09-05 | 330 | 343 | 330 | 343 | 31,000 | 343 |
| 2002-09-04 | 343 | 343 | 330 | 333 | 72,000 | 333 |
| 2002-09-03 | 357 | 357 | 348 | 348 | 60,000 | 348 |
| 2002-09-02 | 360 | 360 | 355 | 355 | 22,000 | 355 |
| 2002-08-30 | 367 | 367 | 358 | 362 | 41,000 | 362 |
| 2002-08-29 | 365 | 367 | 360 | 367 | 43,000 | 367 |
| 2002-08-28 | 370 | 370 | 365 | 368 | 33,000 | 368 |
| 2002-08-27 | 380 | 380 | 368 | 370 | 16,000 | 370 |
| 2002-08-26 | 380 | 380 | 365 | 380 | 80,000 | 380 |
| 2002-08-23 | 380 | 380 | 375 | 375 | 17,000 | 375 |
| 2002-08-22 | 374 | 378 | 370 | 377 | 42,000 | 377 |
| 2002-08-21 | 362 | 374 | 362 | 370 | 31,000 | 370 |
| 2002-08-20 | 373 | 373 | 361 | 361 | 40,000 | 361 |
| 2002-08-19 | 379 | 379 | 361 | 370 | 20,000 | 370 |
| 2002-08-16 | 379 | 379 | 370 | 379 | 17,000 | 379 |
| 2002-08-15 | 372 | 378 | 372 | 377 | 13,000 | 377 |
| 2002-08-14 | 365 | 382 | 364 | 372 | 52,000 | 372 |
| 2002-08-13 | 376 | 376 | 360 | 365 | 19,000 | 365 |
| 2002-08-12 | 380 | 380 | 367 | 372 | 17,000 | 372 |
| 2002-08-09 | 376 | 388 | 372 | 385 | 49,000 | 385 |
| 2002-08-08 | 364 | 364 | 360 | 361 | 8,000 | 361 |
| 2002-08-07 | 363 | 373 | 353 | 353 | 28,000 | 353 |
| 2002-08-06 | 368 | 375 | 363 | 363 | 23,000 | 363 |
| 2002-08-05 | 370 | 370 | 368 | 368 | 7,000 | 368 |
| 2002-08-02 | 373 | 376 | 368 | 374 | 11,000 | 374 |
| 2002-08-01 | 377 | 377 | 373 | 373 | 3,000 | 373 |
| 2002-07-31 | 370 | 370 | 369 | 369 | 9,000 | 369 |
| 2002-07-30 | 371 | 374 | 370 | 370 | 14,000 | 370 |
| 2002-07-29 | 373 | 374 | 365 | 365 | 11,000 | 365 |
| 2002-07-26 | 380 | 380 | 373 | 373 | 4,000 | 373 |
| 2002-07-25 | 400 | 400 | 378 | 378 | 25,000 | 378 |
| 2002-07-24 | 397 | 399 | 394 | 399 | 87,000 | 399 |
| 2002-07-23 | 387 | 398 | 385 | 397 | 76,000 | 397 |
| 2002-07-22 | 369 | 390 | 369 | 382 | 54,000 | 382 |
| 2002-07-19 | 370 | 373 | 369 | 369 | 22,000 | 369 |
| 2002-07-18 | 369 | 370 | 368 | 368 | 25,000 | 368 |
| 2002-07-17 | 353 | 363 | 353 | 361 | 36,000 | 361 |
| 2002-07-16 | 363 | 363 | 351 | 353 | 27,000 | 353 |
| 2002-07-15 | 372 | 372 | 363 | 364 | 18,000 | 364 |
| 2002-07-12 | 379 | 380 | 376 | 376 | 11,000 | 376 |
| 2002-07-11 | 380 | 380 | 375 | 376 | 14,000 | 376 |
| 2002-07-10 | 392 | 395 | 392 | 395 | 43,000 | 395 |
| 2002-07-09 | 392 | 393 | 391 | 392 | 36,000 | 392 |
| 2002-07-08 | 391 | 394 | 391 | 391 | 10,000 | 391 |
| 2002-07-05 | 391 | 392 | 390 | 391 | 36,000 | 391 |
| 2002-07-04 | 387 | 390 | 387 | 390 | 21,000 | 390 |
| 2002-07-03 | 376 | 390 | 376 | 387 | 18,000 | 387 |
| 2002-07-02 | 370 | 374 | 369 | 374 | 13,000 | 374 |
| 2002-07-01 | 367 | 372 | 365 | 369 | 23,000 | 369 |
| 2002-06-28 | 359 | 365 | 359 | 365 | 29,000 | 365 |
| 2002-06-27 | 359 | 363 | 358 | 358 | 15,000 | 358 |
| 2002-06-26 | 365 | 370 | 358 | 358 | 20,000 | 358 |
| 2002-06-25 | 371 | 371 | 362 | 365 | 10,000 | 365 |
| 2002-06-24 | 356 | 359 | 355 | 356 | 18,000 | 356 |
| 2002-06-21 | 358 | 369 | 357 | 357 | 17,000 | 357 |
| 2002-06-20 | 360 | 361 | 356 | 358 | 20,000 | 358 |
| 2002-06-19 | 370 | 371 | 365 | 365 | 18,000 | 365 |
| 2002-06-18 | 370 | 372 | 369 | 370 | 12,000 | 370 |
| 2002-06-17 | 380 | 381 | 358 | 368 | 22,000 | 368 |
| 2002-06-14 | 385 | 385 | 382 | 382 | 106,000 | 382 |
| 2002-06-13 | 401 | 401 | 391 | 395 | 10,000 | 395 |
| 2002-06-12 | 405 | 409 | 402 | 402 | 32,000 | 402 |
| 2002-06-11 | 395 | 399 | 395 | 399 | 12,000 | 399 |
| 2002-06-10 | 395 | 395 | 390 | 391 | 8,000 | 391 |
| 2002-06-07 | 394 | 399 | 389 | 394 | 30,000 | 394 |
| 2002-06-06 | 404 | 404 | 398 | 402 | 52,000 | 402 |
| 2002-06-05 | 405 | 405 | 400 | 403 | 32,000 | 403 |
| 2002-06-04 | 405 | 405 | 400 | 403 | 35,000 | 403 |
| 2002-06-03 | 418 | 418 | 408 | 409 | 40,000 | 409 |
| 2002-05-31 | 410 | 416 | 400 | 416 | 73,000 | 416 |
| 2002-05-30 | 415 | 415 | 406 | 408 | 80,000 | 408 |
| 2002-05-29 | 418 | 418 | 410 | 414 | 61,000 | 414 |
| 2002-05-28 | 420 | 420 | 410 | 411 | 89,000 | 411 |
| 2002-05-27 | 420 | 424 | 417 | 420 | 220,000 | 420 |
| 2002-05-24 | 409 | 418 | 401 | 414 | 281,000 | 414 |
| 2002-05-23 | 386 | 398 | 385 | 398 | 83,000 | 398 |
| 2002-05-22 | 385 | 388 | 383 | 384 | 19,000 | 384 |
| 2002-05-21 | 381 | 383 | 379 | 383 | 17,000 | 383 |
| 2002-05-20 | 374 | 381 | 371 | 376 | 30,000 | 376 |
| 2002-05-17 | 374 | 374 | 368 | 369 | 11,000 | 369 |
| 2002-05-16 | 372 | 372 | 370 | 370 | 9,000 | 370 |
| 2002-05-15 | 375 | 375 | 372 | 372 | 7,000 | 372 |
| 2002-05-14 | 380 | 382 | 366 | 366 | 27,000 | 366 |
| 2002-05-13 | 382 | 382 | 376 | 376 | 12,000 | 376 |
| 2002-05-10 | 368 | 377 | 357 | 377 | 34,000 | 377 |
| 2002-05-09 | 360 | 371 | 359 | 371 | 29,000 | 371 |
| 2002-05-08 | 353 | 360 | 353 | 354 | 10,000 | 354 |
| 2002-05-07 | 351 | 352 | 350 | 352 | 37,000 | 352 |
| 2002-05-02 | 353 | 357 | 353 | 356 | 40,000 | 356 |
| 2002-05-01 | 364 | 364 | 355 | 358 | 52,000 | 358 |
| 2002-04-30 | 370 | 370 | 364 | 365 | 53,000 | 365 |
| 2002-04-26 | 387 | 387 | 370 | 370 | 36,000 | 370 |
| 2002-04-25 | 383 | 385 | 380 | 381 | 17,000 | 381 |
| 2002-04-24 | 380 | 384 | 380 | 381 | 22,000 | 381 |
| 2002-04-23 | 390 | 390 | 380 | 380 | 21,000 | 380 |
| 2002-04-22 | 396 | 396 | 390 | 390 | 27,000 | 390 |
| 2002-04-19 | 393 | 396 | 392 | 396 | 13,000 | 396 |
| 2002-04-18 | 392 | 397 | 391 | 393 | 35,000 | 393 |
| 2002-04-17 | 404 | 404 | 390 | 390 | 29,000 | 390 |
| 2002-04-16 | 406 | 410 | 393 | 396 | 25,000 | 396 |
| 2002-04-15 | 391 | 396 | 379 | 396 | 25,000 | 396 |
| 2002-04-12 | 389 | 392 | 385 | 391 | 33,000 | 391 |
| 2002-04-11 | 399 | 399 | 395 | 395 | 24,000 | 395 |
| 2002-04-10 | 398 | 401 | 391 | 398 | 36,000 | 398 |
| 2002-04-09 | 415 | 415 | 400 | 400 | 83,000 | 400 |
| 2002-04-08 | 415 | 416 | 406 | 412 | 79,000 | 412 |
| 2002-04-05 | 400 | 415 | 400 | 405 | 153,000 | 405 |
| 2002-04-04 | 399 | 402 | 398 | 398 | 57,000 | 398 |
| 2002-04-03 | 387 | 399 | 383 | 394 | 46,000 | 394 |
| 2002-04-02 | 363 | 394 | 361 | 390 | 104,000 | 390 |
| 2002-04-01 | 380 | 381 | 365 | 373 | 39,000 | 373 |
| 2002-03-29 | 395 | 395 | 380 | 382 | 41,000 | 382 |
| 2002-03-28 | 395 | 396 | 391 | 391 | 30,000 | 391 |
| 2002-03-27 | 392 | 397 | 391 | 397 | 28,000 | 397 |
| 2002-03-26 | 399 | 409 | 398 | 402 | 65,000 | 402 |
| 2002-03-25 | 403 | 418 | 403 | 408 | 150,000 | 408 |
| 2002-03-22 | 394 | 414 | 394 | 403 | 235,000 | 403 |
| 2002-03-20 | 395 | 395 | 388 | 391 | 69,000 | 391 |
| 2002-03-19 | 391 | 397 | 389 | 389 | 65,000 | 389 |
| 2002-03-18 | 400 | 400 | 386 | 387 | 109,000 | 387 |
| 2002-03-15 | 362 | 400 | 362 | 400 | 321,000 | 400 |
| 2002-03-14 | 366 | 366 | 355 | 364 | 30,000 | 364 |
| 2002-03-13 | 353 | 370 | 353 | 366 | 85,000 | 366 |
| 2002-03-12 | 349 | 353 | 349 | 352 | 36,000 | 352 |
| 2002-03-11 | 349 | 350 | 349 | 349 | 22,000 | 349 |
| 2002-03-08 | 350 | 350 | 336 | 336 | 90,000 | 336 |
| 2002-03-07 | 350 | 350 | 342 | 350 | 40,000 | 350 |
| 2002-03-06 | 344 | 350 | 344 | 349 | 20,000 | 349 |
| 2002-03-05 | 350 | 350 | 342 | 343 | 15,000 | 343 |
| 2002-03-04 | 345 | 350 | 340 | 350 | 46,000 | 350 |
| 2002-03-01 | 350 | 350 | 345 | 345 | 42,000 | 345 |
| 2002-02-28 | 350 | 350 | 344 | 347 | 31,000 | 347 |
| 2002-02-27 | 330 | 344 | 330 | 344 | 32,000 | 344 |
| 2002-02-26 | 320 | 328 | 320 | 328 | 15,000 | 328 |
| 2002-02-25 | 332 | 332 | 318 | 318 | 13,000 | 318 |
| 2002-02-22 | 337 | 337 | 317 | 317 | 13,000 | 317 |
| 2002-02-21 | 338 | 338 | 331 | 332 | 7,000 | 332 |
| 2002-02-20 | 334 | 335 | 330 | 332 | 14,000 | 332 |
| 2002-02-19 | 345 | 346 | 330 | 335 | 29,000 | 335 |
| 2002-02-18 | 331 | 344 | 329 | 344 | 20,000 | 344 |
| 2002-02-15 | 320 | 323 | 320 | 321 | 23,000 | 321 |
| 2002-02-14 | 327 | 329 | 325 | 325 | 16,000 | 325 |
| 2002-02-13 | 321 | 329 | 316 | 327 | 15,000 | 327 |
| 2002-02-12 | 324 | 324 | 314 | 320 | 19,000 | 320 |
| 2002-02-08 | 299 | 304 | 297 | 304 | 46,000 | 304 |
| 2002-02-07 | 290 | 310 | 290 | 310 | 22,000 | 310 |
| 2002-02-06 | 300 | 304 | 300 | 304 | 18,000 | 304 |
| 2002-02-05 | 303 | 305 | 301 | 301 | 12,000 | 301 |
| 2002-02-04 | 309 | 315 | 305 | 315 | 15,000 | 315 |
| 2002-02-01 | 309 | 320 | 309 | 309 | 8,000 | 309 |
| 2002-01-31 | 304 | 314 | 304 | 310 | 24,000 | 310 |
| 2002-01-30 | 316 | 316 | 312 | 316 | 12,000 | 316 |
| 2002-01-29 | 329 | 329 | 312 | 316 | 12,000 | 316 |
| 2002-01-28 | 332 | 335 | 310 | 310 | 38,000 | 310 |
| 2002-01-25 | 343 | 343 | 330 | 330 | 17,000 | 330 |
| 2002-01-24 | 337 | 343 | 337 | 343 | 10,000 | 343 |
| 2002-01-23 | 337 | 345 | 337 | 342 | 8,000 | 342 |
| 2002-01-22 | 354 | 354 | 336 | 336 | 12,000 | 336 |
| 2002-01-21 | 338 | 355 | 337 | 354 | 38,000 | 354 |
| 2002-01-18 | 342 | 343 | 329 | 338 | 18,000 | 338 |
| 2002-01-17 | 325 | 327 | 323 | 327 | 32,000 | 327 |
| 2002-01-16 | 332 | 332 | 322 | 325 | 21,000 | 325 |
| 2002-01-15 | 343 | 348 | 332 | 332 | 19,000 | 332 |
| 2002-01-11 | 355 | 355 | 342 | 342 | 39,000 | 342 |
| 2002-01-10 | 353 | 353 | 350 | 352 | 17,000 | 352 |
| 2002-01-09 | 352 | 356 | 352 | 354 | 10,000 | 354 |
| 2002-01-08 | 357 | 358 | 352 | 352 | 49,000 | 352 |
| 2002-01-07 | 357 | 359 | 357 | 357 | 19,000 | 357 |
| 2002-01-04 | 352 | 355 | 350 | 355 | 14,000 | 355 |
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