6455 (株)モリタホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 833 | 835 | 825 | 825 | 62,000 | 825 |
| 2005-12-29 | 829 | 846 | 828 | 830 | 153,000 | 830 |
| 2005-12-28 | 822 | 836 | 820 | 829 | 65,000 | 829 |
| 2005-12-27 | 843 | 843 | 820 | 829 | 76,000 | 829 |
| 2005-12-26 | 832 | 842 | 831 | 836 | 67,000 | 836 |
| 2005-12-22 | 839 | 846 | 818 | 820 | 122,000 | 820 |
| 2005-12-21 | 824 | 839 | 824 | 838 | 139,000 | 838 |
| 2005-12-20 | 815 | 823 | 810 | 818 | 94,000 | 818 |
| 2005-12-19 | 819 | 830 | 811 | 814 | 156,000 | 814 |
| 2005-12-16 | 790 | 809 | 790 | 806 | 157,000 | 806 |
| 2005-12-15 | 797 | 808 | 780 | 800 | 137,000 | 800 |
| 2005-12-14 | 824 | 825 | 797 | 798 | 142,000 | 798 |
| 2005-12-13 | 831 | 860 | 830 | 834 | 95,000 | 834 |
| 2005-12-12 | 826 | 839 | 817 | 830 | 51,000 | 830 |
| 2005-12-09 | 820 | 821 | 800 | 812 | 124,000 | 812 |
| 2005-12-08 | 800 | 810 | 787 | 810 | 174,000 | 810 |
| 2005-12-07 | 775 | 861 | 774 | 840 | 409,000 | 840 |
| 2005-12-06 | 750 | 770 | 749 | 766 | 219,000 | 766 |
| 2005-12-05 | 744 | 780 | 744 | 760 | 128,000 | 760 |
| 2005-12-02 | 742 | 749 | 740 | 744 | 73,000 | 744 |
| 2005-12-01 | 743 | 750 | 743 | 750 | 62,000 | 750 |
| 2005-11-30 | 761 | 761 | 744 | 744 | 72,000 | 744 |
| 2005-11-29 | 735 | 755 | 734 | 755 | 129,000 | 755 |
| 2005-11-28 | 716 | 735 | 716 | 734 | 172,000 | 734 |
| 2005-11-25 | 712 | 716 | 710 | 716 | 79,000 | 716 |
| 2005-11-24 | 713 | 723 | 712 | 712 | 73,000 | 712 |
| 2005-11-22 | 714 | 728 | 711 | 720 | 195,000 | 720 |
| 2005-11-21 | 715 | 718 | 711 | 711 | 37,000 | 711 |
| 2005-11-18 | 715 | 727 | 708 | 715 | 80,000 | 715 |
| 2005-11-17 | 694 | 713 | 693 | 713 | 112,000 | 713 |
| 2005-11-16 | 680 | 693 | 662 | 693 | 144,000 | 693 |
| 2005-11-15 | 694 | 695 | 685 | 686 | 51,000 | 686 |
| 2005-11-14 | 698 | 700 | 685 | 694 | 145,000 | 694 |
| 2005-11-11 | 713 | 717 | 707 | 707 | 63,000 | 707 |
| 2005-11-10 | 710 | 718 | 709 | 718 | 68,000 | 718 |
| 2005-11-09 | 719 | 723 | 710 | 710 | 101,000 | 710 |
| 2005-11-08 | 726 | 727 | 718 | 721 | 113,000 | 721 |
| 2005-11-07 | 709 | 730 | 700 | 730 | 299,000 | 730 |
| 2005-11-04 | 686 | 694 | 675 | 694 | 151,000 | 694 |
| 2005-11-02 | 682 | 683 | 681 | 683 | 124,000 | 683 |
| 2005-11-01 | 680 | 681 | 677 | 677 | 58,000 | 677 |
| 2005-10-31 | 672 | 685 | 671 | 671 | 115,000 | 671 |
| 2005-10-28 | 670 | 672 | 668 | 670 | 81,000 | 670 |
| 2005-10-27 | 681 | 685 | 672 | 674 | 119,000 | 674 |
| 2005-10-26 | 661 | 676 | 661 | 676 | 273,000 | 676 |
| 2005-10-25 | 643 | 658 | 643 | 657 | 219,000 | 657 |
| 2005-10-24 | 653 | 663 | 642 | 643 | 385,000 | 643 |
| 2005-10-21 | 627 | 628 | 622 | 623 | 69,000 | 623 |
| 2005-10-20 | 628 | 635 | 623 | 623 | 102,000 | 623 |
| 2005-10-19 | 623 | 628 | 621 | 623 | 108,000 | 623 |
| 2005-10-18 | 624 | 626 | 618 | 625 | 87,000 | 625 |
| 2005-10-17 | 619 | 630 | 619 | 623 | 180,000 | 623 |
| 2005-10-14 | 615 | 619 | 612 | 618 | 113,000 | 618 |
| 2005-10-13 | 618 | 620 | 611 | 612 | 121,000 | 612 |
| 2005-10-12 | 626 | 629 | 616 | 616 | 105,000 | 616 |
| 2005-10-11 | 627 | 627 | 616 | 621 | 94,000 | 621 |
| 2005-10-07 | 623 | 628 | 622 | 627 | 55,000 | 627 |
| 2005-10-06 | 627 | 627 | 623 | 623 | 43,000 | 623 |
| 2005-10-05 | 627 | 630 | 622 | 628 | 74,000 | 628 |
| 2005-10-04 | 618 | 628 | 618 | 626 | 57,000 | 626 |
| 2005-10-03 | 620 | 620 | 617 | 618 | 42,000 | 618 |
| 2005-09-30 | 628 | 628 | 616 | 620 | 81,000 | 620 |
| 2005-09-29 | 631 | 631 | 624 | 625 | 43,000 | 625 |
| 2005-09-28 | 625 | 630 | 624 | 627 | 45,000 | 627 |
| 2005-09-27 | 633 | 633 | 623 | 626 | 28,000 | 626 |
| 2005-09-26 | 629 | 633 | 629 | 633 | 32,000 | 633 |
| 2005-09-22 | 629 | 629 | 623 | 624 | 26,000 | 624 |
| 2005-09-21 | 626 | 630 | 623 | 624 | 36,000 | 624 |
| 2005-09-20 | 621 | 630 | 621 | 626 | 77,000 | 626 |
| 2005-09-16 | 617 | 623 | 615 | 616 | 116,000 | 616 |
| 2005-09-15 | 632 | 632 | 613 | 613 | 129,000 | 613 |
| 2005-09-14 | 628 | 632 | 625 | 632 | 80,000 | 632 |
| 2005-09-13 | 630 | 633 | 628 | 630 | 56,000 | 630 |
| 2005-09-12 | 640 | 641 | 630 | 632 | 85,000 | 632 |
| 2005-09-09 | 633 | 640 | 630 | 639 | 209,000 | 639 |
| 2005-09-08 | 633 | 634 | 629 | 629 | 50,000 | 629 |
| 2005-09-07 | 630 | 635 | 630 | 632 | 44,000 | 632 |
| 2005-09-06 | 629 | 637 | 627 | 630 | 148,000 | 630 |
| 2005-09-05 | 629 | 630 | 625 | 628 | 45,000 | 628 |
| 2005-09-02 | 617 | 629 | 617 | 628 | 62,000 | 628 |
| 2005-09-01 | 617 | 620 | 614 | 614 | 36,000 | 614 |
| 2005-08-31 | 615 | 615 | 610 | 612 | 28,000 | 612 |
| 2005-08-30 | 610 | 615 | 610 | 615 | 57,000 | 615 |
| 2005-08-29 | 615 | 615 | 609 | 609 | 42,000 | 609 |
| 2005-08-26 | 620 | 620 | 610 | 614 | 61,000 | 614 |
| 2005-08-25 | 620 | 622 | 613 | 619 | 44,000 | 619 |
| 2005-08-24 | 626 | 626 | 619 | 620 | 34,000 | 620 |
| 2005-08-23 | 623 | 627 | 623 | 625 | 51,000 | 625 |
| 2005-08-22 | 621 | 624 | 616 | 624 | 126,000 | 624 |
| 2005-08-19 | 620 | 620 | 616 | 617 | 19,000 | 617 |
| 2005-08-18 | 626 | 626 | 616 | 620 | 36,000 | 620 |
| 2005-08-17 | 627 | 628 | 625 | 626 | 34,000 | 626 |
| 2005-08-16 | 623 | 627 | 622 | 622 | 29,000 | 622 |
| 2005-08-15 | 620 | 627 | 620 | 624 | 41,000 | 624 |
| 2005-08-12 | 611 | 622 | 611 | 614 | 60,000 | 614 |
| 2005-08-11 | 615 | 621 | 610 | 611 | 75,000 | 611 |
| 2005-08-10 | 618 | 622 | 616 | 620 | 38,000 | 620 |
| 2005-08-09 | 602 | 615 | 602 | 611 | 25,000 | 611 |
| 2005-08-08 | 602 | 602 | 590 | 602 | 43,000 | 602 |
| 2005-08-05 | 610 | 610 | 603 | 604 | 27,000 | 604 |
| 2005-08-04 | 620 | 620 | 612 | 615 | 35,000 | 615 |
| 2005-08-03 | 613 | 616 | 612 | 616 | 58,000 | 616 |
| 2005-08-02 | 620 | 620 | 605 | 605 | 64,000 | 605 |
| 2005-08-01 | 621 | 626 | 621 | 626 | 62,000 | 626 |
| 2005-07-29 | 626 | 630 | 622 | 624 | 73,000 | 624 |
| 2005-07-28 | 616 | 627 | 616 | 625 | 54,000 | 625 |
| 2005-07-27 | 627 | 627 | 618 | 621 | 48,000 | 621 |
| 2005-07-26 | 623 | 623 | 618 | 622 | 57,000 | 622 |
| 2005-07-25 | 611 | 617 | 611 | 615 | 87,000 | 615 |
| 2005-07-22 | 614 | 616 | 606 | 613 | 106,000 | 613 |
| 2005-07-21 | 614 | 616 | 613 | 613 | 31,000 | 613 |
| 2005-07-20 | 612 | 615 | 611 | 612 | 48,000 | 612 |
| 2005-07-19 | 627 | 627 | 607 | 612 | 115,000 | 612 |
| 2005-07-15 | 629 | 629 | 626 | 626 | 21,000 | 626 |
| 2005-07-14 | 624 | 634 | 622 | 628 | 83,000 | 628 |
| 2005-07-13 | 628 | 628 | 622 | 625 | 35,000 | 625 |
| 2005-07-12 | 628 | 628 | 621 | 623 | 15,000 | 623 |
| 2005-07-11 | 629 | 629 | 624 | 627 | 16,000 | 627 |
| 2005-07-08 | 620 | 632 | 620 | 626 | 41,000 | 626 |
| 2005-07-07 | 624 | 625 | 620 | 620 | 38,000 | 620 |
| 2005-07-06 | 630 | 631 | 627 | 629 | 30,000 | 629 |
| 2005-07-05 | 629 | 631 | 620 | 630 | 54,000 | 630 |
| 2005-07-04 | 629 | 630 | 627 | 630 | 18,000 | 630 |
| 2005-07-01 | 623 | 627 | 622 | 627 | 33,000 | 627 |
| 2005-06-30 | 628 | 631 | 621 | 621 | 62,000 | 621 |
| 2005-06-29 | 628 | 634 | 620 | 628 | 82,000 | 628 |
| 2005-06-28 | 626 | 630 | 620 | 625 | 33,000 | 625 |
| 2005-06-27 | 628 | 628 | 621 | 624 | 57,000 | 624 |
| 2005-06-24 | 626 | 626 | 615 | 621 | 54,000 | 621 |
| 2005-06-23 | 637 | 637 | 620 | 630 | 47,000 | 630 |
| 2005-06-22 | 636 | 638 | 636 | 636 | 33,000 | 636 |
| 2005-06-21 | 640 | 640 | 635 | 636 | 18,000 | 636 |
| 2005-06-20 | 638 | 640 | 635 | 635 | 38,000 | 635 |
| 2005-06-17 | 630 | 636 | 630 | 635 | 58,000 | 635 |
| 2005-06-16 | 627 | 630 | 626 | 626 | 26,000 | 626 |
| 2005-06-15 | 631 | 633 | 625 | 627 | 35,000 | 627 |
| 2005-06-14 | 628 | 634 | 628 | 630 | 13,000 | 630 |
| 2005-06-13 | 631 | 633 | 630 | 633 | 17,000 | 633 |
| 2005-06-10 | 635 | 636 | 628 | 633 | 70,000 | 633 |
| 2005-06-09 | 629 | 636 | 624 | 625 | 21,000 | 625 |
| 2005-06-08 | 625 | 630 | 623 | 629 | 24,000 | 629 |
| 2005-06-07 | 634 | 634 | 622 | 625 | 24,000 | 625 |
| 2005-06-06 | 628 | 634 | 626 | 634 | 18,000 | 634 |
| 2005-06-03 | 640 | 640 | 633 | 637 | 11,000 | 637 |
| 2005-06-02 | 640 | 640 | 636 | 640 | 20,000 | 640 |
| 2005-06-01 | 639 | 641 | 636 | 639 | 35,000 | 639 |
| 2005-05-31 | 622 | 643 | 622 | 643 | 32,000 | 643 |
| 2005-05-30 | 619 | 639 | 619 | 629 | 26,000 | 629 |
| 2005-05-27 | 634 | 634 | 624 | 628 | 15,000 | 628 |
| 2005-05-26 | 634 | 634 | 629 | 634 | 6,000 | 634 |
| 2005-05-25 | 645 | 645 | 627 | 636 | 14,000 | 636 |
| 2005-05-24 | 639 | 645 | 633 | 645 | 45,000 | 645 |
| 2005-05-23 | 637 | 637 | 630 | 635 | 9,000 | 635 |
| 2005-05-20 | 636 | 637 | 635 | 636 | 17,000 | 636 |
| 2005-05-19 | 627 | 638 | 625 | 636 | 30,000 | 636 |
| 2005-05-18 | 618 | 628 | 618 | 622 | 24,000 | 622 |
| 2005-05-17 | 635 | 635 | 616 | 616 | 17,000 | 616 |
| 2005-05-16 | 632 | 633 | 615 | 625 | 20,000 | 625 |
| 2005-05-13 | 644 | 644 | 626 | 633 | 24,000 | 633 |
| 2005-05-12 | 648 | 648 | 636 | 645 | 28,000 | 645 |
| 2005-05-11 | 643 | 646 | 641 | 646 | 30,000 | 646 |
| 2005-05-10 | 641 | 645 | 637 | 642 | 22,000 | 642 |
| 2005-05-09 | 654 | 654 | 635 | 637 | 29,000 | 637 |
| 2005-05-06 | 631 | 634 | 627 | 634 | 14,000 | 634 |
| 2005-05-02 | 624 | 626 | 608 | 621 | 38,000 | 621 |
| 2005-04-28 | 627 | 627 | 616 | 624 | 22,000 | 624 |
| 2005-04-27 | 622 | 632 | 614 | 629 | 26,000 | 629 |
| 2005-04-26 | 627 | 628 | 616 | 621 | 35,000 | 621 |
| 2005-04-25 | 632 | 635 | 625 | 625 | 33,000 | 625 |
| 2005-04-22 | 625 | 634 | 624 | 628 | 24,000 | 628 |
| 2005-04-21 | 635 | 635 | 605 | 615 | 46,000 | 615 |
| 2005-04-20 | 633 | 650 | 631 | 635 | 85,000 | 635 |
| 2005-04-19 | 611 | 626 | 604 | 618 | 64,000 | 618 |
| 2005-04-18 | 609 | 609 | 601 | 603 | 67,000 | 603 |
| 2005-04-15 | 647 | 647 | 631 | 635 | 38,000 | 635 |
| 2005-04-14 | 654 | 654 | 640 | 647 | 23,000 | 647 |
| 2005-04-13 | 651 | 660 | 649 | 653 | 43,000 | 653 |
| 2005-04-12 | 659 | 659 | 649 | 651 | 30,000 | 651 |
| 2005-04-11 | 668 | 668 | 656 | 659 | 30,000 | 659 |
| 2005-04-08 | 671 | 671 | 655 | 663 | 43,000 | 663 |
| 2005-04-07 | 663 | 663 | 655 | 663 | 36,000 | 663 |
| 2005-04-06 | 656 | 663 | 653 | 662 | 42,000 | 662 |
| 2005-04-05 | 650 | 658 | 643 | 657 | 58,000 | 657 |
| 2005-04-04 | 650 | 651 | 642 | 647 | 36,000 | 647 |
| 2005-04-01 | 651 | 651 | 637 | 649 | 53,000 | 649 |
| 2005-03-31 | 638 | 657 | 638 | 657 | 57,000 | 657 |
| 2005-03-30 | 642 | 645 | 635 | 640 | 48,000 | 640 |
| 2005-03-29 | 649 | 649 | 641 | 642 | 42,000 | 642 |
| 2005-03-28 | 647 | 651 | 645 | 649 | 39,000 | 649 |
| 2005-03-25 | 660 | 661 | 643 | 651 | 79,000 | 651 |
| 2005-03-24 | 659 | 660 | 647 | 652 | 131,000 | 652 |
| 2005-03-23 | 681 | 682 | 660 | 669 | 77,000 | 669 |
| 2005-03-22 | 688 | 689 | 681 | 681 | 102,000 | 681 |
| 2005-03-18 | 660 | 680 | 660 | 678 | 202,000 | 678 |
| 2005-03-17 | 650 | 654 | 646 | 651 | 51,000 | 651 |
| 2005-03-16 | 642 | 655 | 642 | 647 | 103,000 | 647 |
| 2005-03-15 | 640 | 650 | 635 | 638 | 90,000 | 638 |
| 2005-03-14 | 635 | 645 | 622 | 635 | 104,000 | 635 |
| 2005-03-11 | 633 | 634 | 633 | 633 | 69,000 | 633 |
| 2005-03-10 | 636 | 636 | 632 | 632 | 26,000 | 632 |
| 2005-03-09 | 640 | 642 | 634 | 636 | 37,000 | 636 |
| 2005-03-08 | 642 | 645 | 640 | 643 | 28,000 | 643 |
| 2005-03-07 | 650 | 650 | 639 | 645 | 44,000 | 645 |
| 2005-03-04 | 644 | 646 | 634 | 641 | 31,000 | 641 |
| 2005-03-03 | 650 | 650 | 625 | 644 | 65,000 | 644 |
| 2005-03-02 | 648 | 657 | 644 | 652 | 31,000 | 652 |
| 2005-03-01 | 641 | 652 | 640 | 647 | 70,000 | 647 |
| 2005-02-28 | 633 | 649 | 632 | 649 | 53,000 | 649 |
| 2005-02-25 | 635 | 642 | 630 | 637 | 46,000 | 637 |
| 2005-02-24 | 628 | 637 | 628 | 635 | 30,000 | 635 |
| 2005-02-23 | 624 | 628 | 619 | 627 | 105,000 | 627 |
| 2005-02-22 | 641 | 655 | 640 | 640 | 33,000 | 640 |
| 2005-02-21 | 637 | 643 | 637 | 640 | 37,000 | 640 |
| 2005-02-18 | 637 | 648 | 631 | 637 | 62,000 | 637 |
| 2005-02-17 | 631 | 632 | 617 | 629 | 108,000 | 629 |
| 2005-02-16 | 659 | 659 | 622 | 641 | 191,000 | 641 |
| 2005-02-15 | 684 | 684 | 666 | 670 | 56,000 | 670 |
| 2005-02-14 | 682 | 685 | 672 | 685 | 42,000 | 685 |
| 2005-02-10 | 660 | 690 | 658 | 683 | 121,000 | 683 |
| 2005-02-09 | 690 | 690 | 678 | 684 | 44,000 | 684 |
| 2005-02-08 | 686 | 695 | 685 | 691 | 38,000 | 691 |
| 2005-02-07 | 696 | 696 | 695 | 696 | 14,000 | 696 |
| 2005-02-04 | 704 | 704 | 691 | 696 | 35,000 | 696 |
| 2005-02-03 | 708 | 708 | 680 | 705 | 77,000 | 705 |
| 2005-02-02 | 695 | 708 | 695 | 708 | 153,000 | 708 |
| 2005-02-01 | 676 | 687 | 669 | 687 | 74,000 | 687 |
| 2005-01-31 | 675 | 693 | 675 | 676 | 88,000 | 676 |
| 2005-01-28 | 674 | 683 | 670 | 675 | 60,000 | 675 |
| 2005-01-27 | 685 | 690 | 682 | 684 | 53,000 | 684 |
| 2005-01-26 | 695 | 695 | 686 | 686 | 42,000 | 686 |
| 2005-01-25 | 688 | 695 | 676 | 691 | 81,000 | 691 |
| 2005-01-24 | 679 | 709 | 675 | 696 | 360,000 | 696 |
| 2005-01-21 | 644 | 669 | 644 | 669 | 106,000 | 669 |
| 2005-01-20 | 665 | 665 | 650 | 651 | 140,000 | 651 |
| 2005-01-19 | 661 | 674 | 660 | 665 | 215,000 | 665 |
| 2005-01-18 | 650 | 665 | 650 | 659 | 470,000 | 659 |
| 2005-01-17 | 630 | 652 | 630 | 647 | 279,000 | 647 |
| 2005-01-14 | 600 | 626 | 599 | 620 | 186,000 | 620 |
| 2005-01-13 | 607 | 610 | 601 | 610 | 45,000 | 610 |
| 2005-01-12 | 609 | 609 | 601 | 607 | 44,000 | 607 |
| 2005-01-11 | 601 | 609 | 599 | 609 | 45,000 | 609 |
| 2005-01-07 | 591 | 600 | 591 | 595 | 52,000 | 595 |
| 2005-01-06 | 595 | 600 | 591 | 593 | 56,000 | 593 |
| 2005-01-05 | 600 | 601 | 599 | 599 | 24,000 | 599 |
| 2005-01-04 | 603 | 603 | 592 | 599 | 24,000 | 599 |
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