6455 (株)モリタホールディングス の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3035836035836039,000360
2003-12-2934935734835622,000356
2003-12-2635235234834818,000348
2003-12-2534835334835111,000351
2003-12-2434534734034740,000347
2003-12-2234734734234548,000345
2003-12-1934834834334813,000348
2003-12-1834734934734925,000349
2003-12-1735535534134718,000347
2003-12-1635535635535510,000355
2003-12-1535735935535524,000355
2003-12-1236036035835858,000358
2003-12-1135636035636029,000360
2003-12-1036136235635638,000356
2003-12-0935635635435615,000356
2003-12-0835536035435625,000356
2003-12-0536336735235521,000355
2003-12-0436536536336330,000363
2003-12-0336636736636620,000366
2003-12-0235736935736637,000366
2003-12-0136336435635760,000357
2003-11-2836936936136613,000366
2003-11-2737337336836914,000369
2003-11-2636437036437018,000370
2003-11-2536036436036418,000364
2003-11-2136036035536010,000360
2003-11-2035836035836013,000360
2003-11-1935336235035835,000358
2003-11-1835435835235831,000358
2003-11-1736836835035414,000354
2003-11-1437037036936917,000369
2003-11-1337437537037022,000370
2003-11-1237137837137427,000374
2003-11-1138338336337142,000371
2003-11-1037838537838521,000385
2003-11-0737237837237827,000378
2003-11-0637937936637232,000372
2003-11-0538038037737915,000379
2003-11-0437138037138025,000380
2003-10-3137737836537142,000371
2003-10-3037337737337725,000377
2003-10-2937037536937320,000373
2003-10-2837537836937033,000370
2003-10-2735537335336249,000362
2003-10-2435337035335526,000355
2003-10-2336836935335333,000353
2003-10-2237837836436821,000368
2003-10-2138238337837829,000378
2003-10-2037538237538030,000380
2003-10-1737437937037028,000370
2003-10-1637137337137316,000373
2003-10-1536837336037134,000371
2003-10-1437838237237223,000372
2003-10-1038138438138326,000383
2003-10-0938738738238610,000386
2003-10-0838439438438750,000387
2003-10-07407415390394216,000394
2003-10-06376407376399213,000399
2003-10-0337837837337881,000378
2003-10-0238738737537930,000379
2003-10-0137737937037728,000377
2003-09-3037437436836827,000368
2003-09-2936738036737425,000374
2003-09-2635636834036731,000367
2003-09-2537837836536924,000369
2003-09-2438538537638022,000380
2003-09-2238638738038533,000385
2003-09-1938939538638662,000386
2003-09-18381390379389119,000389
2003-09-1738138337738137,000381
2003-09-1637538137538119,000381
2003-09-1238438437537890,000378
2003-09-1138038537838150,000381
2003-09-10375384375378153,000378
2003-09-0937638237637697,000376
2003-09-08368373366372111,000372
2003-09-0536636836536633,000366
2003-09-0436637036436465,000364
2003-09-0336737036636656,000366
2003-09-0237037036636656,000366
2003-09-0137137436837048,000370
2003-08-2936436636436418,000364
2003-08-2836436536336423,000364
2003-08-2736536636536519,000365
2003-08-2636736736536517,000365
2003-08-2536536836536728,000367
2003-08-2236836836436428,000364
2003-08-2136437036436729,000367
2003-08-2037037136336445,000364
2003-08-1937337436736859,000368
2003-08-1837237337037115,000371
2003-08-1537037136436424,000364
2003-08-1436536536436446,000364
2003-08-1336536536436523,000365
2003-08-1236436636436545,000365
2003-08-1136837036536635,000366
2003-08-0836836836436626,000366
2003-08-0736336836336813,000368
2003-08-0637037036836826,000368
2003-08-0537237336936934,000369
2003-08-0437437637037029,000370
2003-08-0137337537137320,000373
2003-07-3137437437137114,000371
2003-07-3037137537037370,000373
2003-07-2937437537237232,000372
2003-07-2837037736737341,000373
2003-07-2536137036136619,000366
2003-07-2436436836436513,000365
2003-07-2335936335936222,000362
2003-07-2236436435735818,000358
2003-07-1836436636336456,000364
2003-07-1737637636136757,000367
2003-07-1637537837337523,000375
2003-07-1537737837437441,000374
2003-07-1438038037137714,000377
2003-07-1137637636837142,000371
2003-07-1037737837137652,000376
2003-07-0936737636737269,000372
2003-07-0837037036436776,000367
2003-07-07376376362362145,000362
2003-07-04361371358361133,000361
2003-07-0339739736037074,000370
2003-07-02395395388395105,000395
2003-07-01390392383392134,000392
2003-06-30382383379383153,000383
2003-06-27370388360379198,000379
2003-06-2633734033534037,000340
2003-06-2532833732833713,000337
2003-06-2433133332332340,000323
2003-06-2334134133033553,000335
2003-06-2033834333534024,000340
2003-06-1934234233433830,000338
2003-06-1833634233534175,000341
2003-06-1733434033333544,000335
2003-06-1633333433033330,000333
2003-06-1332833232732882,000328
2003-06-1232932932232213,000322
2003-06-1132032431932429,000324
2003-06-103193203193199,000319
2003-06-0932532832032026,000320
2003-06-0632432431931929,000319
2003-06-0532432432432411,000324
2003-06-0433433432432916,000329
2003-06-0332633432633424,000334
2003-06-0232432632232412,000324
2003-05-3032032732032220,000322
2003-05-2931432031332024,000320
2003-05-283133193133165,000316
2003-05-273163183123137,000313
2003-05-2632132331631630,000316
2003-05-2333033031931916,000319
2003-05-2233033032233024,000330
2003-05-2133734132932960,000329
2003-05-2031933631933639,000336
2003-05-1931631931631852,000318
2003-05-1631431830631620,000316
2003-05-1531431431431417,000314
2003-05-1431431530930910,000309
2003-05-1330931030730810,000308
2003-05-1230030229829927,000299
2003-05-0930030430030315,000303
2003-05-083003033003039,000303
2003-05-0730130230030015,000300
2003-05-0630330430230326,000303
2003-05-023003023003029,000302
2003-05-013053053003037,000303
2003-04-3030330930130929,000309
2003-04-2830330329830314,000303
2003-04-2531031130730710,000307
2003-04-2430631230631024,000310
2003-04-233063063063065,000306
2003-04-2231231230430516,000305
2003-04-2130530529829816,000298
2003-04-1829629929529523,000295
2003-04-1729930029529512,000295
2003-04-1630430429930019,000300
2003-04-1530430430130425,000304
2003-04-1429930129830016,000300
2003-04-1130030029729835,000298
2003-04-102993042993009,000300
2003-04-0930030830030413,000304
2003-04-0830630630030511,000305
2003-04-073013033013036,000303
2003-04-0429931029129132,000291
2003-04-0331431429929921,000299
2003-04-023123123073094,000309
2003-04-012993142993143,000314
2003-03-3131931929929932,000299
2003-03-2831931931831923,000319
2003-03-2732132131831914,000319
2003-03-2631931931331631,000316
2003-03-2530931230931224,000312
2003-03-2430931030430934,000309
2003-03-2029530829530716,000307
2003-03-1929529529329425,000294
2003-03-1828029528029543,000295
2003-03-1730430527327495,000274
2003-03-1430431330430884,000308
2003-03-133193193133139,000313
2003-03-1231331330630917,000309
2003-03-1132032031331325,000313
2003-03-1032432932032015,000320
2003-03-0732832932132423,000324
2003-03-0633033332332326,000323
2003-03-0533533532132832,000328
2003-03-0433433533333538,000335
2003-03-0333733833333539,000335
2003-02-2834034233533517,000335
2003-02-2732132532132531,000325
2003-02-2631932531932143,000321
2003-02-2532832931931926,000319
2003-02-2433733732832834,000328
2003-02-2134034033133627,000336
2003-02-2035135133633827,000338
2003-02-1935735735035124,000351
2003-02-1835135735035741,000357
2003-02-1734935534934933,000349
2003-02-1433233833233736,000337
2003-02-1332933232933212,000332
2003-02-1232933232832928,000329
2003-02-103333333243246,000324
2003-02-073163183163189,000318
2003-02-0631732031531516,000315
2003-02-0531532031231226,000312
2003-02-0431031431031326,000313
2003-02-0330430729830326,000303
2003-01-3131731730230420,000304
2003-01-3031932031631734,000317
2003-01-2931932031931917,000319
2003-01-283173193173195,000319
2003-01-2730931130931113,000311
2003-01-243153173093096,000309
2003-01-233113203113179,000317
2003-01-2233633631231214,000312
2003-01-2132133131932642,000326
2003-01-2031232031232018,000320
2003-01-1731632031231229,000312
2003-01-1631731731231622,000316
2003-01-1531731831631728,000317
2003-01-1431631731631715,000317
2003-01-1031331530630817,000308
2003-01-0931331331231312,000313
2003-01-0831731731131333,000313
2003-01-0731631731631739,000317
2003-01-063003183003168,000316

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