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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 358 | 360 | 358 | 360 | 39,000 | 360 |
| 2003-12-29 | 349 | 357 | 348 | 356 | 22,000 | 356 |
| 2003-12-26 | 352 | 352 | 348 | 348 | 18,000 | 348 |
| 2003-12-25 | 348 | 353 | 348 | 351 | 11,000 | 351 |
| 2003-12-24 | 345 | 347 | 340 | 347 | 40,000 | 347 |
| 2003-12-22 | 347 | 347 | 342 | 345 | 48,000 | 345 |
| 2003-12-19 | 348 | 348 | 343 | 348 | 13,000 | 348 |
| 2003-12-18 | 347 | 349 | 347 | 349 | 25,000 | 349 |
| 2003-12-17 | 355 | 355 | 341 | 347 | 18,000 | 347 |
| 2003-12-16 | 355 | 356 | 355 | 355 | 10,000 | 355 |
| 2003-12-15 | 357 | 359 | 355 | 355 | 24,000 | 355 |
| 2003-12-12 | 360 | 360 | 358 | 358 | 58,000 | 358 |
| 2003-12-11 | 356 | 360 | 356 | 360 | 29,000 | 360 |
| 2003-12-10 | 361 | 362 | 356 | 356 | 38,000 | 356 |
| 2003-12-09 | 356 | 356 | 354 | 356 | 15,000 | 356 |
| 2003-12-08 | 355 | 360 | 354 | 356 | 25,000 | 356 |
| 2003-12-05 | 363 | 367 | 352 | 355 | 21,000 | 355 |
| 2003-12-04 | 365 | 365 | 363 | 363 | 30,000 | 363 |
| 2003-12-03 | 366 | 367 | 366 | 366 | 20,000 | 366 |
| 2003-12-02 | 357 | 369 | 357 | 366 | 37,000 | 366 |
| 2003-12-01 | 363 | 364 | 356 | 357 | 60,000 | 357 |
| 2003-11-28 | 369 | 369 | 361 | 366 | 13,000 | 366 |
| 2003-11-27 | 373 | 373 | 368 | 369 | 14,000 | 369 |
| 2003-11-26 | 364 | 370 | 364 | 370 | 18,000 | 370 |
| 2003-11-25 | 360 | 364 | 360 | 364 | 18,000 | 364 |
| 2003-11-21 | 360 | 360 | 355 | 360 | 10,000 | 360 |
| 2003-11-20 | 358 | 360 | 358 | 360 | 13,000 | 360 |
| 2003-11-19 | 353 | 362 | 350 | 358 | 35,000 | 358 |
| 2003-11-18 | 354 | 358 | 352 | 358 | 31,000 | 358 |
| 2003-11-17 | 368 | 368 | 350 | 354 | 14,000 | 354 |
| 2003-11-14 | 370 | 370 | 369 | 369 | 17,000 | 369 |
| 2003-11-13 | 374 | 375 | 370 | 370 | 22,000 | 370 |
| 2003-11-12 | 371 | 378 | 371 | 374 | 27,000 | 374 |
| 2003-11-11 | 383 | 383 | 363 | 371 | 42,000 | 371 |
| 2003-11-10 | 378 | 385 | 378 | 385 | 21,000 | 385 |
| 2003-11-07 | 372 | 378 | 372 | 378 | 27,000 | 378 |
| 2003-11-06 | 379 | 379 | 366 | 372 | 32,000 | 372 |
| 2003-11-05 | 380 | 380 | 377 | 379 | 15,000 | 379 |
| 2003-11-04 | 371 | 380 | 371 | 380 | 25,000 | 380 |
| 2003-10-31 | 377 | 378 | 365 | 371 | 42,000 | 371 |
| 2003-10-30 | 373 | 377 | 373 | 377 | 25,000 | 377 |
| 2003-10-29 | 370 | 375 | 369 | 373 | 20,000 | 373 |
| 2003-10-28 | 375 | 378 | 369 | 370 | 33,000 | 370 |
| 2003-10-27 | 355 | 373 | 353 | 362 | 49,000 | 362 |
| 2003-10-24 | 353 | 370 | 353 | 355 | 26,000 | 355 |
| 2003-10-23 | 368 | 369 | 353 | 353 | 33,000 | 353 |
| 2003-10-22 | 378 | 378 | 364 | 368 | 21,000 | 368 |
| 2003-10-21 | 382 | 383 | 378 | 378 | 29,000 | 378 |
| 2003-10-20 | 375 | 382 | 375 | 380 | 30,000 | 380 |
| 2003-10-17 | 374 | 379 | 370 | 370 | 28,000 | 370 |
| 2003-10-16 | 371 | 373 | 371 | 373 | 16,000 | 373 |
| 2003-10-15 | 368 | 373 | 360 | 371 | 34,000 | 371 |
| 2003-10-14 | 378 | 382 | 372 | 372 | 23,000 | 372 |
| 2003-10-10 | 381 | 384 | 381 | 383 | 26,000 | 383 |
| 2003-10-09 | 387 | 387 | 382 | 386 | 10,000 | 386 |
| 2003-10-08 | 384 | 394 | 384 | 387 | 50,000 | 387 |
| 2003-10-07 | 407 | 415 | 390 | 394 | 216,000 | 394 |
| 2003-10-06 | 376 | 407 | 376 | 399 | 213,000 | 399 |
| 2003-10-03 | 378 | 378 | 373 | 378 | 81,000 | 378 |
| 2003-10-02 | 387 | 387 | 375 | 379 | 30,000 | 379 |
| 2003-10-01 | 377 | 379 | 370 | 377 | 28,000 | 377 |
| 2003-09-30 | 374 | 374 | 368 | 368 | 27,000 | 368 |
| 2003-09-29 | 367 | 380 | 367 | 374 | 25,000 | 374 |
| 2003-09-26 | 356 | 368 | 340 | 367 | 31,000 | 367 |
| 2003-09-25 | 378 | 378 | 365 | 369 | 24,000 | 369 |
| 2003-09-24 | 385 | 385 | 376 | 380 | 22,000 | 380 |
| 2003-09-22 | 386 | 387 | 380 | 385 | 33,000 | 385 |
| 2003-09-19 | 389 | 395 | 386 | 386 | 62,000 | 386 |
| 2003-09-18 | 381 | 390 | 379 | 389 | 119,000 | 389 |
| 2003-09-17 | 381 | 383 | 377 | 381 | 37,000 | 381 |
| 2003-09-16 | 375 | 381 | 375 | 381 | 19,000 | 381 |
| 2003-09-12 | 384 | 384 | 375 | 378 | 90,000 | 378 |
| 2003-09-11 | 380 | 385 | 378 | 381 | 50,000 | 381 |
| 2003-09-10 | 375 | 384 | 375 | 378 | 153,000 | 378 |
| 2003-09-09 | 376 | 382 | 376 | 376 | 97,000 | 376 |
| 2003-09-08 | 368 | 373 | 366 | 372 | 111,000 | 372 |
| 2003-09-05 | 366 | 368 | 365 | 366 | 33,000 | 366 |
| 2003-09-04 | 366 | 370 | 364 | 364 | 65,000 | 364 |
| 2003-09-03 | 367 | 370 | 366 | 366 | 56,000 | 366 |
| 2003-09-02 | 370 | 370 | 366 | 366 | 56,000 | 366 |
| 2003-09-01 | 371 | 374 | 368 | 370 | 48,000 | 370 |
| 2003-08-29 | 364 | 366 | 364 | 364 | 18,000 | 364 |
| 2003-08-28 | 364 | 365 | 363 | 364 | 23,000 | 364 |
| 2003-08-27 | 365 | 366 | 365 | 365 | 19,000 | 365 |
| 2003-08-26 | 367 | 367 | 365 | 365 | 17,000 | 365 |
| 2003-08-25 | 365 | 368 | 365 | 367 | 28,000 | 367 |
| 2003-08-22 | 368 | 368 | 364 | 364 | 28,000 | 364 |
| 2003-08-21 | 364 | 370 | 364 | 367 | 29,000 | 367 |
| 2003-08-20 | 370 | 371 | 363 | 364 | 45,000 | 364 |
| 2003-08-19 | 373 | 374 | 367 | 368 | 59,000 | 368 |
| 2003-08-18 | 372 | 373 | 370 | 371 | 15,000 | 371 |
| 2003-08-15 | 370 | 371 | 364 | 364 | 24,000 | 364 |
| 2003-08-14 | 365 | 365 | 364 | 364 | 46,000 | 364 |
| 2003-08-13 | 365 | 365 | 364 | 365 | 23,000 | 365 |
| 2003-08-12 | 364 | 366 | 364 | 365 | 45,000 | 365 |
| 2003-08-11 | 368 | 370 | 365 | 366 | 35,000 | 366 |
| 2003-08-08 | 368 | 368 | 364 | 366 | 26,000 | 366 |
| 2003-08-07 | 363 | 368 | 363 | 368 | 13,000 | 368 |
| 2003-08-06 | 370 | 370 | 368 | 368 | 26,000 | 368 |
| 2003-08-05 | 372 | 373 | 369 | 369 | 34,000 | 369 |
| 2003-08-04 | 374 | 376 | 370 | 370 | 29,000 | 370 |
| 2003-08-01 | 373 | 375 | 371 | 373 | 20,000 | 373 |
| 2003-07-31 | 374 | 374 | 371 | 371 | 14,000 | 371 |
| 2003-07-30 | 371 | 375 | 370 | 373 | 70,000 | 373 |
| 2003-07-29 | 374 | 375 | 372 | 372 | 32,000 | 372 |
| 2003-07-28 | 370 | 377 | 367 | 373 | 41,000 | 373 |
| 2003-07-25 | 361 | 370 | 361 | 366 | 19,000 | 366 |
| 2003-07-24 | 364 | 368 | 364 | 365 | 13,000 | 365 |
| 2003-07-23 | 359 | 363 | 359 | 362 | 22,000 | 362 |
| 2003-07-22 | 364 | 364 | 357 | 358 | 18,000 | 358 |
| 2003-07-18 | 364 | 366 | 363 | 364 | 56,000 | 364 |
| 2003-07-17 | 376 | 376 | 361 | 367 | 57,000 | 367 |
| 2003-07-16 | 375 | 378 | 373 | 375 | 23,000 | 375 |
| 2003-07-15 | 377 | 378 | 374 | 374 | 41,000 | 374 |
| 2003-07-14 | 380 | 380 | 371 | 377 | 14,000 | 377 |
| 2003-07-11 | 376 | 376 | 368 | 371 | 42,000 | 371 |
| 2003-07-10 | 377 | 378 | 371 | 376 | 52,000 | 376 |
| 2003-07-09 | 367 | 376 | 367 | 372 | 69,000 | 372 |
| 2003-07-08 | 370 | 370 | 364 | 367 | 76,000 | 367 |
| 2003-07-07 | 376 | 376 | 362 | 362 | 145,000 | 362 |
| 2003-07-04 | 361 | 371 | 358 | 361 | 133,000 | 361 |
| 2003-07-03 | 397 | 397 | 360 | 370 | 74,000 | 370 |
| 2003-07-02 | 395 | 395 | 388 | 395 | 105,000 | 395 |
| 2003-07-01 | 390 | 392 | 383 | 392 | 134,000 | 392 |
| 2003-06-30 | 382 | 383 | 379 | 383 | 153,000 | 383 |
| 2003-06-27 | 370 | 388 | 360 | 379 | 198,000 | 379 |
| 2003-06-26 | 337 | 340 | 335 | 340 | 37,000 | 340 |
| 2003-06-25 | 328 | 337 | 328 | 337 | 13,000 | 337 |
| 2003-06-24 | 331 | 333 | 323 | 323 | 40,000 | 323 |
| 2003-06-23 | 341 | 341 | 330 | 335 | 53,000 | 335 |
| 2003-06-20 | 338 | 343 | 335 | 340 | 24,000 | 340 |
| 2003-06-19 | 342 | 342 | 334 | 338 | 30,000 | 338 |
| 2003-06-18 | 336 | 342 | 335 | 341 | 75,000 | 341 |
| 2003-06-17 | 334 | 340 | 333 | 335 | 44,000 | 335 |
| 2003-06-16 | 333 | 334 | 330 | 333 | 30,000 | 333 |
| 2003-06-13 | 328 | 332 | 327 | 328 | 82,000 | 328 |
| 2003-06-12 | 329 | 329 | 322 | 322 | 13,000 | 322 |
| 2003-06-11 | 320 | 324 | 319 | 324 | 29,000 | 324 |
| 2003-06-10 | 319 | 320 | 319 | 319 | 9,000 | 319 |
| 2003-06-09 | 325 | 328 | 320 | 320 | 26,000 | 320 |
| 2003-06-06 | 324 | 324 | 319 | 319 | 29,000 | 319 |
| 2003-06-05 | 324 | 324 | 324 | 324 | 11,000 | 324 |
| 2003-06-04 | 334 | 334 | 324 | 329 | 16,000 | 329 |
| 2003-06-03 | 326 | 334 | 326 | 334 | 24,000 | 334 |
| 2003-06-02 | 324 | 326 | 322 | 324 | 12,000 | 324 |
| 2003-05-30 | 320 | 327 | 320 | 322 | 20,000 | 322 |
| 2003-05-29 | 314 | 320 | 313 | 320 | 24,000 | 320 |
| 2003-05-28 | 313 | 319 | 313 | 316 | 5,000 | 316 |
| 2003-05-27 | 316 | 318 | 312 | 313 | 7,000 | 313 |
| 2003-05-26 | 321 | 323 | 316 | 316 | 30,000 | 316 |
| 2003-05-23 | 330 | 330 | 319 | 319 | 16,000 | 319 |
| 2003-05-22 | 330 | 330 | 322 | 330 | 24,000 | 330 |
| 2003-05-21 | 337 | 341 | 329 | 329 | 60,000 | 329 |
| 2003-05-20 | 319 | 336 | 319 | 336 | 39,000 | 336 |
| 2003-05-19 | 316 | 319 | 316 | 318 | 52,000 | 318 |
| 2003-05-16 | 314 | 318 | 306 | 316 | 20,000 | 316 |
| 2003-05-15 | 314 | 314 | 314 | 314 | 17,000 | 314 |
| 2003-05-14 | 314 | 315 | 309 | 309 | 10,000 | 309 |
| 2003-05-13 | 309 | 310 | 307 | 308 | 10,000 | 308 |
| 2003-05-12 | 300 | 302 | 298 | 299 | 27,000 | 299 |
| 2003-05-09 | 300 | 304 | 300 | 303 | 15,000 | 303 |
| 2003-05-08 | 300 | 303 | 300 | 303 | 9,000 | 303 |
| 2003-05-07 | 301 | 302 | 300 | 300 | 15,000 | 300 |
| 2003-05-06 | 303 | 304 | 302 | 303 | 26,000 | 303 |
| 2003-05-02 | 300 | 302 | 300 | 302 | 9,000 | 302 |
| 2003-05-01 | 305 | 305 | 300 | 303 | 7,000 | 303 |
| 2003-04-30 | 303 | 309 | 301 | 309 | 29,000 | 309 |
| 2003-04-28 | 303 | 303 | 298 | 303 | 14,000 | 303 |
| 2003-04-25 | 310 | 311 | 307 | 307 | 10,000 | 307 |
| 2003-04-24 | 306 | 312 | 306 | 310 | 24,000 | 310 |
| 2003-04-23 | 306 | 306 | 306 | 306 | 5,000 | 306 |
| 2003-04-22 | 312 | 312 | 304 | 305 | 16,000 | 305 |
| 2003-04-21 | 305 | 305 | 298 | 298 | 16,000 | 298 |
| 2003-04-18 | 296 | 299 | 295 | 295 | 23,000 | 295 |
| 2003-04-17 | 299 | 300 | 295 | 295 | 12,000 | 295 |
| 2003-04-16 | 304 | 304 | 299 | 300 | 19,000 | 300 |
| 2003-04-15 | 304 | 304 | 301 | 304 | 25,000 | 304 |
| 2003-04-14 | 299 | 301 | 298 | 300 | 16,000 | 300 |
| 2003-04-11 | 300 | 300 | 297 | 298 | 35,000 | 298 |
| 2003-04-10 | 299 | 304 | 299 | 300 | 9,000 | 300 |
| 2003-04-09 | 300 | 308 | 300 | 304 | 13,000 | 304 |
| 2003-04-08 | 306 | 306 | 300 | 305 | 11,000 | 305 |
| 2003-04-07 | 301 | 303 | 301 | 303 | 6,000 | 303 |
| 2003-04-04 | 299 | 310 | 291 | 291 | 32,000 | 291 |
| 2003-04-03 | 314 | 314 | 299 | 299 | 21,000 | 299 |
| 2003-04-02 | 312 | 312 | 307 | 309 | 4,000 | 309 |
| 2003-04-01 | 299 | 314 | 299 | 314 | 3,000 | 314 |
| 2003-03-31 | 319 | 319 | 299 | 299 | 32,000 | 299 |
| 2003-03-28 | 319 | 319 | 318 | 319 | 23,000 | 319 |
| 2003-03-27 | 321 | 321 | 318 | 319 | 14,000 | 319 |
| 2003-03-26 | 319 | 319 | 313 | 316 | 31,000 | 316 |
| 2003-03-25 | 309 | 312 | 309 | 312 | 24,000 | 312 |
| 2003-03-24 | 309 | 310 | 304 | 309 | 34,000 | 309 |
| 2003-03-20 | 295 | 308 | 295 | 307 | 16,000 | 307 |
| 2003-03-19 | 295 | 295 | 293 | 294 | 25,000 | 294 |
| 2003-03-18 | 280 | 295 | 280 | 295 | 43,000 | 295 |
| 2003-03-17 | 304 | 305 | 273 | 274 | 95,000 | 274 |
| 2003-03-14 | 304 | 313 | 304 | 308 | 84,000 | 308 |
| 2003-03-13 | 319 | 319 | 313 | 313 | 9,000 | 313 |
| 2003-03-12 | 313 | 313 | 306 | 309 | 17,000 | 309 |
| 2003-03-11 | 320 | 320 | 313 | 313 | 25,000 | 313 |
| 2003-03-10 | 324 | 329 | 320 | 320 | 15,000 | 320 |
| 2003-03-07 | 328 | 329 | 321 | 324 | 23,000 | 324 |
| 2003-03-06 | 330 | 333 | 323 | 323 | 26,000 | 323 |
| 2003-03-05 | 335 | 335 | 321 | 328 | 32,000 | 328 |
| 2003-03-04 | 334 | 335 | 333 | 335 | 38,000 | 335 |
| 2003-03-03 | 337 | 338 | 333 | 335 | 39,000 | 335 |
| 2003-02-28 | 340 | 342 | 335 | 335 | 17,000 | 335 |
| 2003-02-27 | 321 | 325 | 321 | 325 | 31,000 | 325 |
| 2003-02-26 | 319 | 325 | 319 | 321 | 43,000 | 321 |
| 2003-02-25 | 328 | 329 | 319 | 319 | 26,000 | 319 |
| 2003-02-24 | 337 | 337 | 328 | 328 | 34,000 | 328 |
| 2003-02-21 | 340 | 340 | 331 | 336 | 27,000 | 336 |
| 2003-02-20 | 351 | 351 | 336 | 338 | 27,000 | 338 |
| 2003-02-19 | 357 | 357 | 350 | 351 | 24,000 | 351 |
| 2003-02-18 | 351 | 357 | 350 | 357 | 41,000 | 357 |
| 2003-02-17 | 349 | 355 | 349 | 349 | 33,000 | 349 |
| 2003-02-14 | 332 | 338 | 332 | 337 | 36,000 | 337 |
| 2003-02-13 | 329 | 332 | 329 | 332 | 12,000 | 332 |
| 2003-02-12 | 329 | 332 | 328 | 329 | 28,000 | 329 |
| 2003-02-10 | 333 | 333 | 324 | 324 | 6,000 | 324 |
| 2003-02-07 | 316 | 318 | 316 | 318 | 9,000 | 318 |
| 2003-02-06 | 317 | 320 | 315 | 315 | 16,000 | 315 |
| 2003-02-05 | 315 | 320 | 312 | 312 | 26,000 | 312 |
| 2003-02-04 | 310 | 314 | 310 | 313 | 26,000 | 313 |
| 2003-02-03 | 304 | 307 | 298 | 303 | 26,000 | 303 |
| 2003-01-31 | 317 | 317 | 302 | 304 | 20,000 | 304 |
| 2003-01-30 | 319 | 320 | 316 | 317 | 34,000 | 317 |
| 2003-01-29 | 319 | 320 | 319 | 319 | 17,000 | 319 |
| 2003-01-28 | 317 | 319 | 317 | 319 | 5,000 | 319 |
| 2003-01-27 | 309 | 311 | 309 | 311 | 13,000 | 311 |
| 2003-01-24 | 315 | 317 | 309 | 309 | 6,000 | 309 |
| 2003-01-23 | 311 | 320 | 311 | 317 | 9,000 | 317 |
| 2003-01-22 | 336 | 336 | 312 | 312 | 14,000 | 312 |
| 2003-01-21 | 321 | 331 | 319 | 326 | 42,000 | 326 |
| 2003-01-20 | 312 | 320 | 312 | 320 | 18,000 | 320 |
| 2003-01-17 | 316 | 320 | 312 | 312 | 29,000 | 312 |
| 2003-01-16 | 317 | 317 | 312 | 316 | 22,000 | 316 |
| 2003-01-15 | 317 | 318 | 316 | 317 | 28,000 | 317 |
| 2003-01-14 | 316 | 317 | 316 | 317 | 15,000 | 317 |
| 2003-01-10 | 313 | 315 | 306 | 308 | 17,000 | 308 |
| 2003-01-09 | 313 | 313 | 312 | 313 | 12,000 | 313 |
| 2003-01-08 | 317 | 317 | 311 | 313 | 33,000 | 313 |
| 2003-01-07 | 316 | 317 | 316 | 317 | 39,000 | 317 |
| 2003-01-06 | 300 | 318 | 300 | 316 | 8,000 | 316 |
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