6455 (株)モリタホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 640 | 649 | 640 | 649 | 21,000 | 649 |
| 2006-12-28 | 647 | 649 | 638 | 640 | 51,000 | 640 |
| 2006-12-27 | 631 | 642 | 630 | 640 | 44,000 | 640 |
| 2006-12-26 | 630 | 631 | 625 | 630 | 37,000 | 630 |
| 2006-12-25 | 633 | 635 | 629 | 631 | 46,000 | 631 |
| 2006-12-22 | 631 | 634 | 625 | 630 | 66,000 | 630 |
| 2006-12-21 | 639 | 639 | 633 | 637 | 65,000 | 637 |
| 2006-12-20 | 630 | 640 | 620 | 637 | 111,000 | 637 |
| 2006-12-19 | 642 | 645 | 621 | 629 | 130,000 | 629 |
| 2006-12-18 | 653 | 660 | 651 | 653 | 137,000 | 653 |
| 2006-12-15 | 629 | 667 | 629 | 653 | 400,000 | 653 |
| 2006-12-14 | 620 | 626 | 617 | 623 | 111,000 | 623 |
| 2006-12-13 | 616 | 619 | 612 | 619 | 95,000 | 619 |
| 2006-12-12 | 612 | 617 | 610 | 611 | 89,000 | 611 |
| 2006-12-11 | 610 | 610 | 600 | 604 | 80,000 | 604 |
| 2006-12-08 | 591 | 600 | 591 | 593 | 91,000 | 593 |
| 2006-12-07 | 594 | 594 | 588 | 591 | 67,000 | 591 |
| 2006-12-06 | 576 | 590 | 571 | 586 | 181,000 | 586 |
| 2006-12-05 | 584 | 587 | 572 | 577 | 179,000 | 577 |
| 2006-12-04 | 573 | 575 | 541 | 574 | 227,000 | 574 |
| 2006-12-01 | 564 | 570 | 561 | 564 | 100,000 | 564 |
| 2006-11-30 | 550 | 560 | 549 | 559 | 94,000 | 559 |
| 2006-11-29 | 547 | 559 | 540 | 544 | 121,000 | 544 |
| 2006-11-28 | 512 | 535 | 512 | 535 | 138,000 | 535 |
| 2006-11-27 | 524 | 530 | 511 | 523 | 164,000 | 523 |
| 2006-11-24 | 526 | 530 | 504 | 516 | 198,000 | 516 |
| 2006-11-22 | 500 | 531 | 500 | 526 | 230,000 | 526 |
| 2006-11-21 | 540 | 546 | 507 | 507 | 206,000 | 507 |
| 2006-11-20 | 540 | 548 | 537 | 538 | 206,000 | 538 |
| 2006-11-17 | 539 | 546 | 535 | 535 | 317,000 | 535 |
| 2006-11-16 | 562 | 565 | 548 | 549 | 175,000 | 549 |
| 2006-11-15 | 580 | 582 | 558 | 563 | 182,000 | 563 |
| 2006-11-14 | 582 | 613 | 575 | 575 | 232,000 | 575 |
| 2006-11-13 | 572 | 583 | 560 | 581 | 154,000 | 581 |
| 2006-11-10 | 600 | 605 | 586 | 589 | 311,000 | 589 |
| 2006-11-09 | 622 | 622 | 602 | 602 | 117,000 | 602 |
| 2006-11-08 | 627 | 627 | 616 | 616 | 72,000 | 616 |
| 2006-11-07 | 630 | 634 | 620 | 623 | 112,000 | 623 |
| 2006-11-06 | 634 | 641 | 625 | 627 | 269,000 | 627 |
| 2006-11-02 | 604 | 618 | 603 | 618 | 185,000 | 618 |
| 2006-11-01 | 612 | 612 | 600 | 603 | 164,000 | 603 |
| 2006-10-31 | 612 | 618 | 609 | 612 | 116,000 | 612 |
| 2006-10-30 | 618 | 624 | 605 | 605 | 226,000 | 605 |
| 2006-10-27 | 637 | 637 | 611 | 617 | 187,000 | 617 |
| 2006-10-26 | 645 | 645 | 635 | 638 | 111,000 | 638 |
| 2006-10-25 | 649 | 650 | 644 | 644 | 111,000 | 644 |
| 2006-10-24 | 658 | 659 | 650 | 650 | 131,000 | 650 |
| 2006-10-23 | 656 | 663 | 655 | 657 | 135,000 | 657 |
| 2006-10-20 | 657 | 663 | 650 | 653 | 137,000 | 653 |
| 2006-10-19 | 658 | 670 | 654 | 656 | 147,000 | 656 |
| 2006-10-18 | 663 | 674 | 646 | 656 | 195,000 | 656 |
| 2006-10-17 | 687 | 699 | 660 | 661 | 199,000 | 661 |
| 2006-10-16 | 676 | 684 | 645 | 681 | 317,000 | 681 |
| 2006-10-13 | 726 | 726 | 718 | 726 | 22,000 | 726 |
| 2006-10-12 | 750 | 753 | 726 | 729 | 37,000 | 729 |
| 2006-10-11 | 761 | 761 | 759 | 759 | 22,000 | 759 |
| 2006-10-10 | 759 | 761 | 759 | 761 | 10,000 | 761 |
| 2006-10-06 | 770 | 770 | 755 | 761 | 19,000 | 761 |
| 2006-10-05 | 769 | 774 | 769 | 774 | 22,000 | 774 |
| 2006-10-04 | 779 | 783 | 760 | 768 | 33,000 | 768 |
| 2006-10-03 | 789 | 791 | 789 | 789 | 19,000 | 789 |
| 2006-10-02 | 789 | 790 | 789 | 789 | 16,000 | 789 |
| 2006-09-29 | 765 | 787 | 765 | 787 | 6,000 | 787 |
| 2006-09-28 | 796 | 796 | 770 | 785 | 15,000 | 785 |
| 2006-09-27 | 750 | 791 | 750 | 789 | 42,000 | 789 |
| 2006-09-26 | 733 | 752 | 725 | 750 | 31,000 | 750 |
| 2006-09-25 | 740 | 748 | 730 | 748 | 17,000 | 748 |
| 2006-09-22 | 750 | 750 | 740 | 740 | 7,000 | 740 |
| 2006-09-21 | 758 | 758 | 744 | 744 | 6,000 | 744 |
| 2006-09-20 | 756 | 757 | 750 | 757 | 15,000 | 757 |
| 2006-09-19 | 746 | 756 | 746 | 756 | 11,000 | 756 |
| 2006-09-15 | 742 | 742 | 735 | 738 | 19,000 | 738 |
| 2006-09-14 | 751 | 757 | 750 | 756 | 17,000 | 756 |
| 2006-09-13 | 761 | 762 | 750 | 750 | 25,000 | 750 |
| 2006-09-12 | 781 | 781 | 761 | 761 | 16,000 | 761 |
| 2006-09-11 | 796 | 796 | 782 | 782 | 20,000 | 782 |
| 2006-09-08 | 808 | 808 | 805 | 805 | 57,000 | 805 |
| 2006-09-07 | 817 | 817 | 790 | 810 | 34,000 | 810 |
| 2006-09-06 | 809 | 820 | 808 | 816 | 30,000 | 816 |
| 2006-09-05 | 809 | 815 | 807 | 808 | 26,000 | 808 |
| 2006-09-04 | 773 | 816 | 772 | 804 | 44,000 | 804 |
| 2006-09-01 | 771 | 771 | 770 | 770 | 10,000 | 770 |
| 2006-08-31 | 775 | 775 | 768 | 770 | 43,000 | 770 |
| 2006-08-30 | 782 | 782 | 774 | 776 | 27,000 | 776 |
| 2006-08-29 | 781 | 781 | 780 | 781 | 5,000 | 781 |
| 2006-08-28 | 800 | 801 | 782 | 782 | 11,000 | 782 |
| 2006-08-25 | 804 | 806 | 794 | 795 | 37,000 | 795 |
| 2006-08-24 | 802 | 804 | 793 | 804 | 7,000 | 804 |
| 2006-08-23 | 799 | 801 | 790 | 799 | 9,000 | 799 |
| 2006-08-22 | 794 | 799 | 794 | 799 | 14,000 | 799 |
| 2006-08-21 | 793 | 798 | 793 | 794 | 16,000 | 794 |
| 2006-08-18 | 794 | 795 | 785 | 793 | 15,000 | 793 |
| 2006-08-17 | 790 | 798 | 784 | 794 | 26,000 | 794 |
| 2006-08-16 | 800 | 800 | 784 | 800 | 33,000 | 800 |
| 2006-08-15 | 788 | 794 | 784 | 794 | 14,000 | 794 |
| 2006-08-14 | 787 | 797 | 787 | 797 | 9,000 | 797 |
| 2006-08-11 | 775 | 781 | 771 | 779 | 21,000 | 779 |
| 2006-08-10 | 789 | 790 | 780 | 784 | 16,000 | 784 |
| 2006-08-09 | 780 | 790 | 766 | 790 | 27,000 | 790 |
| 2006-08-08 | 779 | 782 | 763 | 781 | 38,000 | 781 |
| 2006-08-07 | 797 | 808 | 797 | 798 | 8,000 | 798 |
| 2006-08-04 | 822 | 832 | 806 | 806 | 49,000 | 806 |
| 2006-08-03 | 820 | 840 | 820 | 820 | 46,000 | 820 |
| 2006-08-02 | 797 | 818 | 792 | 818 | 14,000 | 818 |
| 2006-08-01 | 780 | 796 | 779 | 787 | 55,000 | 787 |
| 2006-07-31 | 761 | 783 | 760 | 781 | 15,000 | 781 |
| 2006-07-28 | 733 | 760 | 732 | 760 | 49,000 | 760 |
| 2006-07-27 | 729 | 732 | 715 | 732 | 28,000 | 732 |
| 2006-07-26 | 753 | 753 | 714 | 720 | 68,000 | 720 |
| 2006-07-25 | 746 | 746 | 744 | 744 | 10,000 | 744 |
| 2006-07-24 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2006-07-21 | 755 | 762 | 745 | 746 | 17,000 | 746 |
| 2006-07-20 | 733 | 760 | 733 | 755 | 17,000 | 755 |
| 2006-07-19 | 717 | 735 | 717 | 723 | 49,000 | 723 |
| 2006-07-18 | 767 | 767 | 740 | 747 | 74,000 | 747 |
| 2006-07-14 | 782 | 782 | 750 | 767 | 43,000 | 767 |
| 2006-07-13 | 783 | 784 | 775 | 779 | 56,000 | 779 |
| 2006-07-12 | 802 | 807 | 792 | 793 | 20,000 | 793 |
| 2006-07-11 | 801 | 806 | 796 | 800 | 39,000 | 800 |
| 2006-07-10 | 816 | 816 | 802 | 807 | 40,000 | 807 |
| 2006-07-07 | 827 | 835 | 817 | 818 | 23,000 | 818 |
| 2006-07-06 | 831 | 836 | 807 | 814 | 42,000 | 814 |
| 2006-07-05 | 847 | 847 | 819 | 831 | 62,000 | 831 |
| 2006-07-04 | 835 | 845 | 835 | 845 | 63,000 | 845 |
| 2006-07-03 | 860 | 860 | 820 | 834 | 80,000 | 834 |
| 2006-06-30 | 801 | 860 | 801 | 860 | 71,000 | 860 |
| 2006-06-29 | 801 | 801 | 798 | 799 | 37,000 | 799 |
| 2006-06-28 | 796 | 806 | 796 | 801 | 50,000 | 801 |
| 2006-06-27 | 801 | 809 | 800 | 806 | 10,000 | 806 |
| 2006-06-26 | 791 | 792 | 770 | 792 | 53,000 | 792 |
| 2006-06-23 | 767 | 790 | 760 | 790 | 39,000 | 790 |
| 2006-06-22 | 787 | 797 | 778 | 797 | 17,000 | 797 |
| 2006-06-21 | 787 | 787 | 775 | 786 | 19,000 | 786 |
| 2006-06-20 | 788 | 789 | 773 | 773 | 13,000 | 773 |
| 2006-06-19 | 820 | 820 | 787 | 788 | 50,000 | 788 |
| 2006-06-16 | 787 | 820 | 787 | 810 | 38,000 | 810 |
| 2006-06-15 | 783 | 788 | 783 | 784 | 18,000 | 784 |
| 2006-06-14 | 779 | 786 | 759 | 783 | 34,000 | 783 |
| 2006-06-13 | 791 | 798 | 779 | 779 | 39,000 | 779 |
| 2006-06-12 | 796 | 796 | 770 | 791 | 63,000 | 791 |
| 2006-06-09 | 801 | 801 | 762 | 796 | 88,000 | 796 |
| 2006-06-08 | 834 | 834 | 791 | 801 | 114,000 | 801 |
| 2006-06-07 | 835 | 857 | 833 | 834 | 82,000 | 834 |
| 2006-06-06 | 868 | 868 | 833 | 834 | 114,000 | 834 |
| 2006-06-05 | 879 | 879 | 840 | 869 | 126,000 | 869 |
| 2006-06-02 | 855 | 855 | 773 | 833 | 172,000 | 833 |
| 2006-06-01 | 854 | 867 | 842 | 845 | 49,000 | 845 |
| 2006-05-31 | 879 | 885 | 847 | 854 | 114,000 | 854 |
| 2006-05-30 | 894 | 894 | 867 | 878 | 81,000 | 878 |
| 2006-05-29 | 913 | 913 | 877 | 884 | 117,000 | 884 |
| 2006-05-26 | 895 | 913 | 895 | 913 | 48,000 | 913 |
| 2006-05-25 | 870 | 899 | 870 | 895 | 94,000 | 895 |
| 2006-05-24 | 869 | 882 | 869 | 870 | 22,000 | 870 |
| 2006-05-23 | 877 | 890 | 863 | 869 | 49,000 | 869 |
| 2006-05-22 | 900 | 906 | 876 | 877 | 145,000 | 877 |
| 2006-05-19 | 834 | 891 | 834 | 884 | 68,000 | 884 |
| 2006-05-18 | 882 | 885 | 835 | 863 | 99,000 | 863 |
| 2006-05-17 | 888 | 889 | 874 | 882 | 55,000 | 882 |
| 2006-05-16 | 896 | 910 | 885 | 888 | 90,000 | 888 |
| 2006-05-15 | 866 | 913 | 866 | 895 | 228,000 | 895 |
| 2006-05-12 | 875 | 890 | 835 | 886 | 345,000 | 886 |
| 2006-05-11 | 931 | 934 | 920 | 925 | 46,000 | 925 |
| 2006-05-10 | 953 | 968 | 952 | 961 | 77,000 | 961 |
| 2006-05-09 | 957 | 961 | 954 | 955 | 28,000 | 955 |
| 2006-05-08 | 959 | 963 | 950 | 956 | 99,000 | 956 |
| 2006-05-02 | 941 | 956 | 939 | 956 | 42,000 | 956 |
| 2006-05-01 | 940 | 950 | 931 | 931 | 94,000 | 931 |
| 2006-04-28 | 928 | 929 | 916 | 922 | 66,000 | 922 |
| 2006-04-27 | 929 | 930 | 916 | 921 | 46,000 | 921 |
| 2006-04-26 | 930 | 935 | 925 | 928 | 31,000 | 928 |
| 2006-04-25 | 924 | 930 | 921 | 930 | 18,000 | 930 |
| 2006-04-24 | 933 | 934 | 910 | 924 | 42,000 | 924 |
| 2006-04-21 | 955 | 957 | 947 | 953 | 43,000 | 953 |
| 2006-04-20 | 950 | 955 | 950 | 955 | 34,000 | 955 |
| 2006-04-19 | 947 | 957 | 947 | 947 | 16,000 | 947 |
| 2006-04-18 | 945 | 951 | 941 | 945 | 28,000 | 945 |
| 2006-04-17 | 949 | 958 | 945 | 945 | 22,000 | 945 |
| 2006-04-14 | 949 | 954 | 943 | 948 | 28,000 | 948 |
| 2006-04-13 | 950 | 955 | 950 | 951 | 11,000 | 951 |
| 2006-04-12 | 955 | 962 | 950 | 950 | 59,000 | 950 |
| 2006-04-11 | 968 | 970 | 951 | 954 | 41,000 | 954 |
| 2006-04-10 | 950 | 965 | 947 | 965 | 96,000 | 965 |
| 2006-04-07 | 949 | 958 | 946 | 947 | 26,000 | 947 |
| 2006-04-06 | 949 | 957 | 947 | 952 | 33,000 | 952 |
| 2006-04-05 | 955 | 955 | 943 | 944 | 34,000 | 944 |
| 2006-04-04 | 954 | 958 | 945 | 951 | 42,000 | 951 |
| 2006-04-03 | 950 | 955 | 945 | 954 | 51,000 | 954 |
| 2006-03-31 | 952 | 952 | 930 | 935 | 80,000 | 935 |
| 2006-03-30 | 941 | 958 | 929 | 951 | 93,000 | 951 |
| 2006-03-29 | 949 | 949 | 932 | 941 | 34,000 | 941 |
| 2006-03-28 | 948 | 950 | 942 | 950 | 31,000 | 950 |
| 2006-03-27 | 934 | 947 | 934 | 944 | 34,000 | 944 |
| 2006-03-24 | 938 | 943 | 931 | 934 | 23,000 | 934 |
| 2006-03-23 | 935 | 944 | 935 | 938 | 26,000 | 938 |
| 2006-03-22 | 931 | 938 | 930 | 935 | 29,000 | 935 |
| 2006-03-20 | 925 | 950 | 918 | 932 | 66,000 | 932 |
| 2006-03-17 | 910 | 928 | 909 | 924 | 24,000 | 924 |
| 2006-03-16 | 920 | 921 | 915 | 920 | 17,000 | 920 |
| 2006-03-15 | 934 | 934 | 917 | 924 | 48,000 | 924 |
| 2006-03-14 | 940 | 941 | 931 | 933 | 65,000 | 933 |
| 2006-03-13 | 929 | 940 | 926 | 940 | 45,000 | 940 |
| 2006-03-10 | 925 | 939 | 922 | 936 | 96,000 | 936 |
| 2006-03-09 | 921 | 937 | 921 | 937 | 33,000 | 937 |
| 2006-03-08 | 920 | 927 | 901 | 921 | 40,000 | 921 |
| 2006-03-07 | 919 | 924 | 902 | 924 | 37,000 | 924 |
| 2006-03-06 | 930 | 930 | 915 | 920 | 35,000 | 920 |
| 2006-03-03 | 930 | 933 | 920 | 924 | 51,000 | 924 |
| 2006-03-02 | 929 | 936 | 923 | 930 | 60,000 | 930 |
| 2006-03-01 | 949 | 955 | 930 | 940 | 51,000 | 940 |
| 2006-02-28 | 960 | 960 | 930 | 955 | 50,000 | 955 |
| 2006-02-27 | 961 | 965 | 949 | 960 | 48,000 | 960 |
| 2006-02-24 | 980 | 980 | 940 | 961 | 84,000 | 961 |
| 2006-02-23 | 930 | 988 | 930 | 983 | 197,000 | 983 |
| 2006-02-22 | 930 | 960 | 925 | 940 | 68,000 | 940 |
| 2006-02-21 | 902 | 910 | 890 | 910 | 327,000 | 910 |
| 2006-02-20 | 940 | 940 | 909 | 922 | 79,000 | 922 |
| 2006-02-17 | 947 | 966 | 906 | 942 | 64,000 | 942 |
| 2006-02-16 | 973 | 988 | 960 | 979 | 131,000 | 979 |
| 2006-02-15 | 975 | 994 | 970 | 979 | 162,000 | 979 |
| 2006-02-14 | 936 | 964 | 921 | 945 | 176,000 | 945 |
| 2006-02-13 | 955 | 955 | 936 | 936 | 110,000 | 936 |
| 2006-02-10 | 973 | 973 | 946 | 958 | 136,000 | 958 |
| 2006-02-09 | 965 | 977 | 957 | 963 | 82,000 | 963 |
| 2006-02-08 | 956 | 970 | 956 | 956 | 169,000 | 956 |
| 2006-02-07 | 992 | 995 | 977 | 984 | 157,000 | 984 |
| 2006-02-06 | 985 | 990 | 963 | 987 | 143,000 | 987 |
| 2006-02-03 | 914 | 965 | 910 | 963 | 215,000 | 963 |
| 2006-02-02 | 933 | 937 | 924 | 924 | 87,000 | 924 |
| 2006-02-01 | 906 | 935 | 906 | 928 | 165,000 | 928 |
| 2006-01-31 | 910 | 930 | 905 | 909 | 221,000 | 909 |
| 2006-01-30 | 934 | 940 | 920 | 920 | 122,000 | 920 |
| 2006-01-27 | 960 | 960 | 933 | 944 | 141,000 | 944 |
| 2006-01-26 | 947 | 962 | 945 | 954 | 415,000 | 954 |
| 2006-01-25 | 902 | 955 | 902 | 947 | 389,000 | 947 |
| 2006-01-24 | 854 | 866 | 852 | 862 | 57,000 | 862 |
| 2006-01-23 | 872 | 872 | 855 | 855 | 68,000 | 855 |
| 2006-01-20 | 865 | 871 | 860 | 871 | 100,000 | 871 |
| 2006-01-19 | 837 | 855 | 833 | 855 | 132,000 | 855 |
| 2006-01-18 | 864 | 864 | 828 | 842 | 145,000 | 842 |
| 2006-01-17 | 861 | 871 | 859 | 864 | 120,000 | 864 |
| 2006-01-16 | 850 | 873 | 845 | 873 | 132,000 | 873 |
| 2006-01-13 | 847 | 860 | 844 | 853 | 44,000 | 853 |
| 2006-01-12 | 856 | 857 | 844 | 853 | 124,000 | 853 |
| 2006-01-11 | 861 | 870 | 847 | 870 | 69,000 | 870 |
| 2006-01-10 | 875 | 875 | 858 | 860 | 99,000 | 860 |
| 2006-01-06 | 850 | 870 | 850 | 855 | 134,000 | 855 |
| 2006-01-05 | 848 | 849 | 835 | 841 | 117,000 | 841 |
| 2006-01-04 | 828 | 845 | 828 | 840 | 44,000 | 840 |
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