6455 (株)モリタホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 551 | 571 | 541 | 568 | 94,000 | 568 |
| 2007-12-27 | 552 | 563 | 545 | 551 | 156,000 | 551 |
| 2007-12-26 | 542 | 564 | 542 | 558 | 82,000 | 558 |
| 2007-12-25 | 549 | 554 | 535 | 548 | 106,000 | 548 |
| 2007-12-21 | 546 | 546 | 528 | 540 | 90,000 | 540 |
| 2007-12-20 | 545 | 545 | 534 | 541 | 118,000 | 541 |
| 2007-12-19 | 544 | 546 | 536 | 542 | 78,000 | 542 |
| 2007-12-18 | 547 | 550 | 533 | 544 | 37,000 | 544 |
| 2007-12-17 | 557 | 558 | 542 | 547 | 29,000 | 547 |
| 2007-12-14 | 565 | 570 | 552 | 563 | 68,000 | 563 |
| 2007-12-13 | 590 | 590 | 571 | 574 | 56,000 | 574 |
| 2007-12-12 | 587 | 589 | 581 | 584 | 54,000 | 584 |
| 2007-12-11 | 577 | 585 | 574 | 580 | 40,000 | 580 |
| 2007-12-10 | 584 | 585 | 573 | 577 | 24,000 | 577 |
| 2007-12-07 | 572 | 593 | 572 | 590 | 75,000 | 590 |
| 2007-12-06 | 577 | 587 | 571 | 579 | 57,000 | 579 |
| 2007-12-05 | 568 | 579 | 557 | 577 | 38,000 | 577 |
| 2007-12-04 | 599 | 599 | 587 | 588 | 11,000 | 588 |
| 2007-12-03 | 616 | 616 | 580 | 599 | 81,000 | 599 |
| 2007-11-30 | 586 | 600 | 586 | 597 | 70,000 | 597 |
| 2007-11-29 | 600 | 600 | 575 | 586 | 105,000 | 586 |
| 2007-11-28 | 574 | 585 | 555 | 583 | 74,000 | 583 |
| 2007-11-27 | 570 | 576 | 530 | 571 | 53,000 | 571 |
| 2007-11-26 | 549 | 573 | 549 | 564 | 63,000 | 564 |
| 2007-11-22 | 535 | 549 | 535 | 549 | 22,000 | 549 |
| 2007-11-21 | 573 | 573 | 537 | 540 | 26,000 | 540 |
| 2007-11-20 | 546 | 594 | 531 | 543 | 111,000 | 543 |
| 2007-11-19 | 561 | 567 | 534 | 545 | 42,000 | 545 |
| 2007-11-16 | 577 | 581 | 560 | 561 | 21,000 | 561 |
| 2007-11-15 | 580 | 587 | 576 | 576 | 15,000 | 576 |
| 2007-11-14 | 573 | 580 | 563 | 580 | 19,000 | 580 |
| 2007-11-13 | 562 | 575 | 562 | 563 | 16,000 | 563 |
| 2007-11-12 | 578 | 578 | 548 | 564 | 28,000 | 564 |
| 2007-11-09 | 596 | 602 | 585 | 588 | 27,000 | 588 |
| 2007-11-08 | 595 | 595 | 594 | 594 | 7,000 | 594 |
| 2007-11-07 | 635 | 635 | 605 | 605 | 23,000 | 605 |
| 2007-11-06 | 639 | 639 | 624 | 625 | 22,000 | 625 |
| 2007-11-05 | 637 | 639 | 637 | 638 | 21,000 | 638 |
| 2007-11-02 | 620 | 645 | 620 | 637 | 21,000 | 637 |
| 2007-11-01 | 650 | 653 | 648 | 650 | 40,000 | 650 |
| 2007-10-31 | 610 | 638 | 610 | 638 | 27,000 | 638 |
| 2007-10-30 | 627 | 628 | 612 | 618 | 44,000 | 618 |
| 2007-10-29 | 620 | 634 | 620 | 627 | 21,000 | 627 |
| 2007-10-26 | 620 | 620 | 610 | 617 | 13,000 | 617 |
| 2007-10-25 | 617 | 619 | 611 | 611 | 17,000 | 611 |
| 2007-10-24 | 620 | 632 | 616 | 617 | 23,000 | 617 |
| 2007-10-23 | 629 | 638 | 628 | 630 | 16,000 | 630 |
| 2007-10-22 | 637 | 637 | 609 | 626 | 29,000 | 626 |
| 2007-10-19 | 653 | 653 | 632 | 637 | 30,000 | 637 |
| 2007-10-18 | 638 | 653 | 638 | 653 | 25,000 | 653 |
| 2007-10-17 | 657 | 657 | 636 | 638 | 22,000 | 638 |
| 2007-10-16 | 663 | 679 | 647 | 667 | 29,000 | 667 |
| 2007-10-15 | 673 | 673 | 663 | 673 | 45,000 | 673 |
| 2007-10-12 | 683 | 684 | 660 | 671 | 35,000 | 671 |
| 2007-10-11 | 675 | 685 | 675 | 682 | 30,000 | 682 |
| 2007-10-10 | 667 | 675 | 663 | 674 | 17,000 | 674 |
| 2007-10-09 | 682 | 682 | 671 | 677 | 14,000 | 677 |
| 2007-10-05 | 675 | 684 | 672 | 682 | 75,000 | 682 |
| 2007-10-04 | 675 | 675 | 672 | 672 | 4,000 | 672 |
| 2007-10-03 | 673 | 678 | 673 | 678 | 32,000 | 678 |
| 2007-10-02 | 671 | 673 | 671 | 673 | 23,000 | 673 |
| 2007-10-01 | 671 | 679 | 670 | 670 | 37,000 | 670 |
| 2007-09-28 | 675 | 675 | 666 | 671 | 26,000 | 671 |
| 2007-09-27 | 668 | 680 | 665 | 678 | 64,000 | 678 |
| 2007-09-26 | 644 | 660 | 643 | 660 | 24,000 | 660 |
| 2007-09-25 | 652 | 654 | 642 | 644 | 32,000 | 644 |
| 2007-09-21 | 659 | 659 | 650 | 650 | 5,000 | 650 |
| 2007-09-20 | 649 | 660 | 640 | 660 | 63,000 | 660 |
| 2007-09-19 | 637 | 653 | 637 | 648 | 18,000 | 648 |
| 2007-09-18 | 652 | 653 | 630 | 637 | 55,000 | 637 |
| 2007-09-14 | 631 | 652 | 631 | 652 | 101,000 | 652 |
| 2007-09-13 | 626 | 627 | 623 | 627 | 39,000 | 627 |
| 2007-09-12 | 635 | 635 | 614 | 623 | 53,000 | 623 |
| 2007-09-11 | 628 | 635 | 628 | 633 | 35,000 | 633 |
| 2007-09-10 | 639 | 639 | 630 | 631 | 36,000 | 631 |
| 2007-09-07 | 635 | 640 | 630 | 640 | 34,000 | 640 |
| 2007-09-06 | 635 | 635 | 620 | 633 | 32,000 | 633 |
| 2007-09-05 | 645 | 645 | 635 | 636 | 60,000 | 636 |
| 2007-09-04 | 632 | 640 | 632 | 637 | 31,000 | 637 |
| 2007-09-03 | 625 | 632 | 625 | 632 | 43,000 | 632 |
| 2007-08-31 | 612 | 622 | 604 | 622 | 49,000 | 622 |
| 2007-08-30 | 605 | 605 | 602 | 603 | 36,000 | 603 |
| 2007-08-29 | 602 | 609 | 593 | 593 | 89,000 | 593 |
| 2007-08-28 | 598 | 605 | 596 | 602 | 78,000 | 602 |
| 2007-08-27 | 586 | 596 | 586 | 592 | 61,000 | 592 |
| 2007-08-24 | 581 | 590 | 581 | 584 | 79,000 | 584 |
| 2007-08-23 | 559 | 581 | 559 | 581 | 143,000 | 581 |
| 2007-08-22 | 534 | 554 | 534 | 551 | 122,000 | 551 |
| 2007-08-21 | 559 | 559 | 531 | 535 | 209,000 | 535 |
| 2007-08-20 | 571 | 593 | 560 | 564 | 86,000 | 564 |
| 2007-08-17 | 595 | 611 | 563 | 563 | 32,000 | 563 |
| 2007-08-16 | 607 | 611 | 595 | 601 | 62,000 | 601 |
| 2007-08-15 | 622 | 623 | 617 | 617 | 31,000 | 617 |
| 2007-08-14 | 620 | 623 | 606 | 622 | 52,000 | 622 |
| 2007-08-13 | 615 | 628 | 615 | 628 | 32,000 | 628 |
| 2007-08-10 | 632 | 632 | 618 | 618 | 29,000 | 618 |
| 2007-08-09 | 635 | 635 | 629 | 631 | 94,000 | 631 |
| 2007-08-08 | 629 | 639 | 624 | 629 | 55,000 | 629 |
| 2007-08-07 | 632 | 639 | 627 | 629 | 42,000 | 629 |
| 2007-08-06 | 648 | 650 | 634 | 639 | 58,000 | 639 |
| 2007-08-03 | 657 | 657 | 648 | 648 | 34,000 | 648 |
| 2007-08-02 | 656 | 656 | 645 | 647 | 92,000 | 647 |
| 2007-08-01 | 642 | 651 | 636 | 636 | 38,000 | 636 |
| 2007-07-31 | 655 | 656 | 639 | 641 | 103,000 | 641 |
| 2007-07-30 | 655 | 660 | 637 | 654 | 93,000 | 654 |
| 2007-07-27 | 658 | 664 | 643 | 655 | 215,000 | 655 |
| 2007-07-26 | 642 | 650 | 638 | 638 | 94,000 | 638 |
| 2007-07-25 | 660 | 660 | 654 | 656 | 47,000 | 656 |
| 2007-07-24 | 653 | 659 | 652 | 656 | 94,000 | 656 |
| 2007-07-23 | 652 | 655 | 648 | 650 | 187,000 | 650 |
| 2007-07-20 | 642 | 654 | 642 | 642 | 97,000 | 642 |
| 2007-07-19 | 637 | 638 | 634 | 634 | 50,000 | 634 |
| 2007-07-18 | 655 | 655 | 636 | 636 | 84,000 | 636 |
| 2007-07-17 | 650 | 657 | 646 | 655 | 23,000 | 655 |
| 2007-07-13 | 650 | 659 | 642 | 659 | 50,000 | 659 |
| 2007-07-12 | 662 | 668 | 652 | 658 | 34,000 | 658 |
| 2007-07-11 | 656 | 669 | 649 | 661 | 66,000 | 661 |
| 2007-07-10 | 660 | 660 | 654 | 656 | 31,000 | 656 |
| 2007-07-09 | 647 | 658 | 647 | 658 | 17,000 | 658 |
| 2007-07-06 | 656 | 659 | 650 | 651 | 30,000 | 651 |
| 2007-07-05 | 654 | 659 | 652 | 653 | 22,000 | 653 |
| 2007-07-04 | 654 | 654 | 649 | 649 | 17,000 | 649 |
| 2007-07-03 | 652 | 652 | 647 | 652 | 198,000 | 652 |
| 2007-07-02 | 642 | 655 | 642 | 649 | 43,000 | 649 |
| 2007-06-29 | 636 | 646 | 636 | 639 | 21,000 | 639 |
| 2007-06-28 | 618 | 631 | 618 | 627 | 42,000 | 627 |
| 2007-06-27 | 642 | 642 | 617 | 618 | 47,000 | 618 |
| 2007-06-26 | 640 | 640 | 623 | 633 | 35,000 | 633 |
| 2007-06-25 | 649 | 649 | 643 | 643 | 10,000 | 643 |
| 2007-06-22 | 646 | 652 | 645 | 649 | 25,000 | 649 |
| 2007-06-21 | 646 | 650 | 646 | 649 | 12,000 | 649 |
| 2007-06-20 | 649 | 652 | 649 | 650 | 15,000 | 650 |
| 2007-06-19 | 652 | 652 | 649 | 649 | 23,000 | 649 |
| 2007-06-18 | 648 | 653 | 646 | 652 | 17,000 | 652 |
| 2007-06-15 | 641 | 646 | 641 | 646 | 14,000 | 646 |
| 2007-06-14 | 643 | 645 | 632 | 639 | 28,000 | 639 |
| 2007-06-13 | 640 | 640 | 639 | 640 | 21,000 | 640 |
| 2007-06-12 | 644 | 644 | 633 | 633 | 28,000 | 633 |
| 2007-06-11 | 643 | 645 | 640 | 645 | 7,000 | 645 |
| 2007-06-08 | 657 | 657 | 642 | 643 | 83,000 | 643 |
| 2007-06-07 | 652 | 654 | 647 | 651 | 20,000 | 651 |
| 2007-06-06 | 653 | 655 | 650 | 652 | 24,000 | 652 |
| 2007-06-05 | 651 | 660 | 651 | 657 | 40,000 | 657 |
| 2007-06-04 | 651 | 657 | 649 | 651 | 27,000 | 651 |
| 2007-06-01 | 640 | 655 | 640 | 649 | 45,000 | 649 |
| 2007-05-31 | 641 | 648 | 640 | 648 | 52,000 | 648 |
| 2007-05-30 | 647 | 649 | 641 | 641 | 26,000 | 641 |
| 2007-05-29 | 642 | 645 | 642 | 645 | 5,000 | 645 |
| 2007-05-28 | 640 | 644 | 640 | 642 | 19,000 | 642 |
| 2007-05-25 | 643 | 643 | 638 | 639 | 37,000 | 639 |
| 2007-05-24 | 640 | 648 | 639 | 643 | 48,000 | 643 |
| 2007-05-23 | 645 | 647 | 641 | 646 | 27,000 | 646 |
| 2007-05-22 | 639 | 646 | 628 | 646 | 77,000 | 646 |
| 2007-05-21 | 636 | 642 | 636 | 639 | 21,000 | 639 |
| 2007-05-18 | 643 | 644 | 631 | 635 | 34,000 | 635 |
| 2007-05-17 | 657 | 657 | 633 | 640 | 74,000 | 640 |
| 2007-05-16 | 666 | 666 | 656 | 657 | 32,000 | 657 |
| 2007-05-15 | 672 | 675 | 666 | 666 | 25,000 | 666 |
| 2007-05-14 | 683 | 685 | 677 | 682 | 28,000 | 682 |
| 2007-05-11 | 684 | 684 | 670 | 683 | 18,000 | 683 |
| 2007-05-10 | 697 | 697 | 688 | 690 | 27,000 | 690 |
| 2007-05-09 | 694 | 695 | 686 | 691 | 53,000 | 691 |
| 2007-05-08 | 690 | 695 | 690 | 695 | 12,000 | 695 |
| 2007-05-07 | 683 | 689 | 681 | 689 | 28,000 | 689 |
| 2007-05-02 | 670 | 683 | 665 | 681 | 35,000 | 681 |
| 2007-05-01 | 678 | 678 | 664 | 671 | 66,000 | 671 |
| 2007-04-27 | 669 | 679 | 660 | 678 | 38,000 | 678 |
| 2007-04-26 | 654 | 679 | 654 | 679 | 56,000 | 679 |
| 2007-04-25 | 659 | 661 | 649 | 655 | 50,000 | 655 |
| 2007-04-24 | 651 | 663 | 630 | 660 | 77,000 | 660 |
| 2007-04-23 | 660 | 668 | 653 | 661 | 42,000 | 661 |
| 2007-04-20 | 672 | 673 | 666 | 666 | 13,000 | 666 |
| 2007-04-19 | 683 | 683 | 664 | 672 | 39,000 | 672 |
| 2007-04-18 | 671 | 683 | 671 | 683 | 33,000 | 683 |
| 2007-04-17 | 675 | 675 | 665 | 669 | 37,000 | 669 |
| 2007-04-16 | 685 | 687 | 678 | 678 | 16,000 | 678 |
| 2007-04-13 | 686 | 686 | 677 | 679 | 21,000 | 679 |
| 2007-04-12 | 687 | 697 | 680 | 685 | 49,000 | 685 |
| 2007-04-11 | 681 | 693 | 681 | 685 | 8,000 | 685 |
| 2007-04-10 | 688 | 693 | 685 | 691 | 20,000 | 691 |
| 2007-04-09 | 684 | 688 | 683 | 688 | 39,000 | 688 |
| 2007-04-06 | 689 | 689 | 681 | 683 | 22,000 | 683 |
| 2007-04-05 | 674 | 687 | 674 | 686 | 16,000 | 686 |
| 2007-04-04 | 690 | 693 | 670 | 684 | 42,000 | 684 |
| 2007-04-03 | 680 | 683 | 678 | 680 | 30,000 | 680 |
| 2007-04-02 | 686 | 686 | 678 | 678 | 33,000 | 678 |
| 2007-03-30 | 674 | 690 | 673 | 683 | 26,000 | 683 |
| 2007-03-29 | 672 | 680 | 670 | 673 | 72,000 | 673 |
| 2007-03-28 | 680 | 690 | 680 | 690 | 31,000 | 690 |
| 2007-03-27 | 685 | 691 | 667 | 689 | 24,000 | 689 |
| 2007-03-26 | 714 | 717 | 703 | 704 | 45,000 | 704 |
| 2007-03-23 | 719 | 719 | 707 | 714 | 58,000 | 714 |
| 2007-03-22 | 706 | 711 | 706 | 711 | 40,000 | 711 |
| 2007-03-20 | 699 | 706 | 699 | 704 | 22,000 | 704 |
| 2007-03-19 | 692 | 700 | 692 | 697 | 19,000 | 697 |
| 2007-03-16 | 694 | 705 | 692 | 692 | 19,000 | 692 |
| 2007-03-15 | 710 | 711 | 693 | 694 | 42,000 | 694 |
| 2007-03-14 | 705 | 705 | 685 | 696 | 68,000 | 696 |
| 2007-03-13 | 719 | 728 | 712 | 712 | 75,000 | 712 |
| 2007-03-12 | 731 | 731 | 706 | 710 | 20,000 | 710 |
| 2007-03-09 | 674 | 707 | 674 | 701 | 58,000 | 701 |
| 2007-03-08 | 674 | 690 | 674 | 685 | 24,000 | 685 |
| 2007-03-07 | 664 | 676 | 664 | 674 | 51,000 | 674 |
| 2007-03-06 | 651 | 674 | 651 | 674 | 57,000 | 674 |
| 2007-03-05 | 685 | 685 | 667 | 668 | 62,000 | 668 |
| 2007-03-02 | 694 | 695 | 690 | 693 | 18,000 | 693 |
| 2007-03-01 | 694 | 701 | 690 | 699 | 77,000 | 699 |
| 2007-02-28 | 641 | 699 | 641 | 693 | 144,000 | 693 |
| 2007-02-27 | 730 | 737 | 718 | 721 | 36,000 | 721 |
| 2007-02-26 | 728 | 740 | 728 | 730 | 24,000 | 730 |
| 2007-02-23 | 725 | 730 | 716 | 727 | 28,000 | 727 |
| 2007-02-22 | 719 | 727 | 719 | 725 | 19,000 | 725 |
| 2007-02-21 | 710 | 724 | 700 | 719 | 50,000 | 719 |
| 2007-02-20 | 724 | 725 | 717 | 717 | 36,000 | 717 |
| 2007-02-19 | 718 | 726 | 709 | 724 | 42,000 | 724 |
| 2007-02-16 | 710 | 712 | 704 | 708 | 27,000 | 708 |
| 2007-02-15 | 711 | 711 | 699 | 706 | 22,000 | 706 |
| 2007-02-14 | 703 | 708 | 698 | 702 | 40,000 | 702 |
| 2007-02-13 | 688 | 700 | 688 | 689 | 38,000 | 689 |
| 2007-02-09 | 677 | 686 | 677 | 686 | 35,000 | 686 |
| 2007-02-08 | 683 | 685 | 677 | 680 | 36,000 | 680 |
| 2007-02-07 | 690 | 697 | 683 | 683 | 10,000 | 683 |
| 2007-02-06 | 693 | 697 | 681 | 690 | 34,000 | 690 |
| 2007-02-05 | 712 | 712 | 690 | 693 | 41,000 | 693 |
| 2007-02-02 | 712 | 713 | 704 | 709 | 20,000 | 709 |
| 2007-02-01 | 702 | 713 | 702 | 713 | 34,000 | 713 |
| 2007-01-31 | 703 | 703 | 685 | 701 | 56,000 | 701 |
| 2007-01-30 | 715 | 715 | 700 | 703 | 66,000 | 703 |
| 2007-01-29 | 712 | 716 | 711 | 715 | 49,000 | 715 |
| 2007-01-26 | 698 | 710 | 698 | 710 | 41,000 | 710 |
| 2007-01-25 | 730 | 730 | 716 | 716 | 57,000 | 716 |
| 2007-01-24 | 709 | 720 | 706 | 719 | 42,000 | 719 |
| 2007-01-23 | 709 | 712 | 702 | 708 | 52,000 | 708 |
| 2007-01-22 | 706 | 714 | 705 | 706 | 33,000 | 706 |
| 2007-01-19 | 703 | 708 | 698 | 703 | 35,000 | 703 |
| 2007-01-18 | 693 | 704 | 693 | 698 | 89,000 | 698 |
| 2007-01-17 | 686 | 696 | 686 | 693 | 68,000 | 693 |
| 2007-01-16 | 683 | 689 | 683 | 689 | 69,000 | 689 |
| 2007-01-15 | 670 | 680 | 670 | 679 | 50,000 | 679 |
| 2007-01-12 | 669 | 676 | 665 | 668 | 38,000 | 668 |
| 2007-01-11 | 671 | 678 | 665 | 669 | 44,000 | 669 |
| 2007-01-10 | 673 | 680 | 665 | 667 | 104,000 | 667 |
| 2007-01-09 | 666 | 675 | 660 | 673 | 108,000 | 673 |
| 2007-01-05 | 664 | 664 | 656 | 656 | 64,000 | 656 |
| 2007-01-04 | 654 | 659 | 654 | 655 | 28,000 | 655 |
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