6455 (株)モリタホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	598	608	598	603	59,000	603
2004-12-29	599	600	598	598	53,000	598
2004-12-28	605	605	598	600	24,000	600
2004-12-27	606	610	599	603	51,000	603
2004-12-24	609	609	596	598	66,000	598
2004-12-22	610	610	603	603	53,000	603
2004-12-21	605	605	600	603	64,000	603
2004-12-20	596	605	596	599	40,000	599
2004-12-17	588	601	588	596	55,000	596
2004-12-16	605	605	592	595	41,000	595
2004-12-15	600	608	600	608	92,000	608
2004-12-14	597	608	597	605	51,000	605
2004-12-13	594	605	594	596	44,000	596
2004-12-10	593	593	585	591	166,000	591
2004-12-09	599	599	590	593	31,000	593
2004-12-08	598	600	591	598	46,000	598
2004-12-07	586	596	583	595	64,000	595
2004-12-06	593	594	583	586	89,000	586
2004-12-03	602	608	590	592	75,000	592
2004-12-02	605	613	595	601	34,000	601
2004-12-01	602	611	600	601	57,000	601
2004-11-30	602	620	600	612	73,000	612
2004-11-29	592	606	592	600	25,000	600
2004-11-26	610	611	602	602	13,000	602
2004-11-25	601	608	589	604	28,000	604
2004-11-24	599	604	595	600	29,000	600
2004-11-22	615	618	602	609	74,000	609
2004-11-19	619	619	615	615	13,000	615
2004-11-18	615	618	609	609	115,000	609
2004-11-17	601	610	601	607	18,000	607
2004-11-16	608	613	608	610	37,000	610
2004-11-15	598	610	598	607	41,000	607
2004-11-12	591	610	591	603	54,000	603
2004-11-11	606	610	600	601	47,000	601
2004-11-10	606	613	597	608	42,000	608
2004-11-09	598	606	593	605	140,000	605
2004-11-08	592	600	590	599	15,000	599
2004-11-05	592	592	590	592	24,000	592
2004-11-04	583	592	583	592	8,000	592
2004-11-02	586	591	582	582	45,000	582
2004-11-01	589	589	580	585	29,000	585
2004-10-29	576	587	576	587	22,000	587
2004-10-28	577	589	577	588	51,000	588
2004-10-27	574	584	564	567	32,000	567
2004-10-26	567	567	558	564	26,000	564
2004-10-25	566	568	558	564	37,000	564
2004-10-22	569	572	559	566	34,000	566
2004-10-21	574	586	567	568	17,000	568
2004-10-20	590	590	571	574	31,000	574
2004-10-19	594	596	585	590	33,000	590
2004-10-18	600	600	590	593	32,000	593
2004-10-15	575	581	560	580	35,000	580
2004-10-14	594	594	572	575	38,000	575
2004-10-13	608	608	590	592	49,000	592
2004-10-12	605	608	600	603	76,000	603
2004-10-08	597	600	592	599	67,000	599
2004-10-07	572	588	572	588	54,000	588
2004-10-06	582	582	575	579	27,000	579
2004-10-05	592	592	580	580	42,000	580
2004-10-04	580	592	578	590	59,000	590
2004-10-01	572	579	572	578	27,000	578
2004-09-30	574	579	572	572	37,000	572
2004-09-29	558	568	558	565	30,000	565
2004-09-28	565	565	555	558	57,000	558
2004-09-27	562	569	556	560	49,000	560
2004-09-24	562	572	558	562	49,000	562
2004-09-22	569	570	560	566	53,000	566
2004-09-21	573	573	563	567	22,000	567
2004-09-17	553	563	552	563	37,000	563
2004-09-16	546	554	541	553	65,000	553
2004-09-15	566	570	556	556	91,000	556
2004-09-14	578	580	566	570	135,000	570
2004-09-13	578	582	559	582	169,000	582
2004-09-10	586	596	583	588	158,000	588
2004-09-09	622	622	602	606	47,000	606
2004-09-08	618	622	617	620	43,000	620
2004-09-07	626	635	617	617	69,000	617
2004-09-06	615	640	614	624	34,000	624
2004-09-03	618	622	612	618	51,000	618
2004-09-02	619	619	613	616	24,000	616
2004-09-01	614	621	614	620	39,000	620
2004-08-31	619	625	611	614	49,000	614
2004-08-30	618	619	611	618	36,000	618
2004-08-27	622	624	616	624	35,000	624
2004-08-26	623	635	619	620	46,000	620
2004-08-25	628	633	620	624	69,000	624
2004-08-24	631	631	623	626	21,000	626
2004-08-23	621	635	620	630	50,000	630
2004-08-20	625	630	614	630	89,000	630
2004-08-19	623	624	615	624	34,000	624
2004-08-18	623	623	616	620	38,000	620
2004-08-17	630	630	618	622	72,000	622
2004-08-16	630	630	612	622	26,000	622
2004-08-13	633	633	625	630	45,000	630
2004-08-12	628	641	628	639	56,000	639
2004-08-11	635	635	627	634	62,000	634
2004-08-10	627	631	624	627	42,000	627
2004-08-09	633	634	624	627	65,000	627
2004-08-06	640	640	626	635	54,000	635
2004-08-05	630	649	617	647	206,000	647
2004-08-04	615	626	610	626	93,000	626
2004-08-03	630	630	612	625	99,000	625
2004-08-02	620	627	614	621	123,000	621
2004-07-30	591	629	591	629	178,000	629
2004-07-29	619	619	606	608	28,000	608
2004-07-28	610	622	600	614	51,000	614
2004-07-27	620	620	598	603	119,000	603
2004-07-26	628	634	615	623	166,000	623
2004-07-23	657	658	641	648	131,000	648
2004-07-22	651	655	640	648	309,000	648
2004-07-21	635	661	631	661	1,101,000	661
2004-07-20	592	625	592	617	405,000	617
2004-07-16	587	599	582	591	58,000	591
2004-07-15	594	597	586	597	83,000	597
2004-07-14	598	598	590	594	75,000	594
2004-07-13	601	601	592	596	47,000	596
2004-07-12	595	605	595	602	62,000	602
2004-07-09	580	595	580	590	107,000	590
2004-07-08	589	591	580	581	93,000	581
2004-07-07	579	595	578	591	93,000	591
2004-07-06	610	610	595	595	159,000	595
2004-07-05	607	610	595	608	325,000	608
2004-07-02	580	609	580	609	291,000	609
2004-07-01	600	600	586	588	163,000	588
2004-06-30	600	600	592	597	134,000	597
2004-06-29	593	598	586	595	165,000	595
2004-06-28	610	610	595	601	156,000	601
2004-06-25	618	622	610	615	197,000	615
2004-06-24	580	622	580	618	795,000	618
2004-06-23	597	597	582	589	303,000	589
2004-06-22	594	606	586	598	710,000	598
2004-06-21	570	604	565	604	1,224,000	604
2004-06-18	540	580	540	553	702,000	553
2004-06-17	507	539	507	520	494,000	520
2004-06-16	498	506	493	502	154,000	502
2004-06-15	509	509	500	501	207,000	501
2004-06-14	520	525	511	514	133,000	514
2004-06-11	508	525	505	521	501,000	521
2004-06-10	508	509	502	507	171,000	507
2004-06-09	513	513	503	510	327,000	510
2004-06-08	492	515	490	506	574,000	506
2004-06-07	480	498	479	487	447,000	487
2004-06-04	485	490	460	490	456,000	490
2004-06-03	475	480	466	472	340,000	472
2004-06-02	474	474	452	460	318,000	460
2004-06-01	450	490	449	476	589,000	476
2004-05-31	423	447	423	447	211,000	447
2004-05-28	426	429	423	426	57,000	426
2004-05-27	428	430	423	423	55,000	423
2004-05-26	423	427	422	423	67,000	423
2004-05-25	425	435	416	419	83,000	419
2004-05-24	420	422	416	422	137,000	422
2004-05-21	402	404	401	401	57,000	401
2004-05-20	391	404	391	401	85,000	401
2004-05-19	380	393	376	390	18,000	390
2004-05-18	366	383	366	366	27,000	366
2004-05-17	382	384	365	365	18,000	365
2004-05-14	390	393	382	384	43,000	384
2004-05-13	397	404	392	392	53,000	392
2004-05-12	406	410	392	397	46,000	397
2004-05-11	380	394	375	390	109,000	390
2004-05-10	411	415	388	390	97,000	390
2004-05-07	407	417	407	417	41,000	417
2004-05-06	429	432	423	425	41,000	425
2004-04-30	433	433	423	428	58,000	428
2004-04-28	431	439	431	435	68,000	435
2004-04-27	445	445	427	431	83,000	431
2004-04-26	440	445	439	443	153,000	443
2004-04-23	435	446	435	435	223,000	435
2004-04-22	426	435	426	433	149,000	433
2004-04-21	419	425	417	420	118,000	420
2004-04-20	420	425	417	418	246,000	418
2004-04-19	410	420	410	416	154,000	416
2004-04-16	401	401	399	400	17,000	400
2004-04-15	399	402	394	394	41,000	394
2004-04-14	398	401	390	399	33,000	399
2004-04-13	399	399	396	396	16,000	396
2004-04-12	393	399	393	397	25,000	397
2004-04-09	405	405	393	393	44,000	393
2004-04-08	403	405	403	405	28,000	405
2004-04-07	407	407	403	403	35,000	403
2004-04-06	392	410	392	407	99,000	407
2004-04-05	391	395	391	392	51,000	392
2004-04-02	390	394	390	390	23,000	390
2004-04-01	393	393	389	389	29,000	389
2004-03-31	390	392	387	392	26,000	392
2004-03-30	391	392	388	389	37,000	389
2004-03-29	395	395	388	391	30,000	391
2004-03-26	395	395	386	390	24,000	390
2004-03-25	384	395	384	395	53,000	395
2004-03-24	387	387	381	382	16,000	382
2004-03-23	389	389	377	379	38,000	379
2004-03-22	388	391	386	389	70,000	389
2004-03-19	382	389	380	387	74,000	387
2004-03-18	382	385	382	382	43,000	382
2004-03-17	380	382	378	382	47,000	382
2004-03-16	375	390	373	375	68,000	375
2004-03-15	368	374	367	372	42,000	372
2004-03-12	363	368	363	367	71,000	367
2004-03-11	369	370	367	368	18,000	368
2004-03-10	373	375	371	371	48,000	371
2004-03-09	372	375	372	373	37,000	373
2004-03-08	372	375	368	372	40,000	372
2004-03-05	371	371	367	368	27,000	368
2004-03-04	367	372	367	370	49,000	370
2004-03-03	368	369	360	360	37,000	360
2004-03-02	371	372	366	367	47,000	367
2004-03-01	359	371	358	368	81,000	368
2004-02-27	357	357	354	357	40,000	357
2004-02-26	351	356	351	355	31,000	355
2004-02-25	350	352	350	351	52,000	351
2004-02-24	351	353	349	349	72,000	349
2004-02-23	355	358	350	350	150,000	350
2004-02-20	352	353	349	350	84,000	350
2004-02-19	354	354	351	351	35,000	351
2004-02-18	355	357	353	353	60,000	353
2004-02-17	352	353	350	353	71,000	353
2004-02-16	355	355	350	351	34,000	351
2004-02-13	355	359	353	354	34,000	354
2004-02-12	354	357	353	353	38,000	353
2004-02-10	353	356	352	352	13,000	352
2004-02-09	353	355	351	352	41,000	352
2004-02-06	350	350	344	345	65,000	345
2004-02-05	358	358	350	350	79,000	350
2004-02-04	368	368	358	358	46,000	358
2004-02-03	374	375	368	369	32,000	369
2004-02-02	369	374	369	374	9,000	374
2004-01-30	370	372	368	368	35,000	368
2004-01-29	373	376	369	369	44,000	369
2004-01-28	380	380	370	373	42,000	373
2004-01-27	379	385	379	380	29,000	380
2004-01-26	377	384	374	378	26,000	378
2004-01-23	373	373	368	368	10,000	368
2004-01-22	377	382	372	372	15,000	372
2004-01-21	387	387	379	382	49,000	382
2004-01-20	381	388	381	382	27,000	382
2004-01-19	375	380	375	379	19,000	379
2004-01-16	366	367	365	367	12,000	367
2004-01-15	371	371	365	366	17,000	366
2004-01-14	373	377	372	372	29,000	372
2004-01-13	375	376	372	372	40,000	372
2004-01-09	374	380	374	375	12,000	375
2004-01-08	373	379	373	373	35,000	373
2004-01-07	369	375	369	373	29,000	373
2004-01-06	364	368	364	368	30,000	368
2004-01-05	362	364	362	363	23,000	363

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

6455 (株)モリタホールディングス の時系列データ [2004年度]

6455 (株)モリタホールディングスの時系列データ [2004年度]