6455 (株)モリタホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 462 | 470 | 462 | 463 | 16,000 | 463 |
| 2008-12-29 | 454 | 476 | 454 | 460 | 18,000 | 460 |
| 2008-12-26 | 446 | 461 | 446 | 454 | 10,000 | 454 |
| 2008-12-25 | 419 | 450 | 419 | 446 | 40,000 | 446 |
| 2008-12-24 | 432 | 432 | 419 | 419 | 18,000 | 419 |
| 2008-12-22 | 423 | 432 | 423 | 427 | 24,000 | 427 |
| 2008-12-19 | 411 | 425 | 411 | 423 | 20,000 | 423 |
| 2008-12-18 | 404 | 414 | 404 | 411 | 20,000 | 411 |
| 2008-12-17 | 408 | 415 | 403 | 404 | 21,000 | 404 |
| 2008-12-16 | 414 | 415 | 402 | 404 | 32,000 | 404 |
| 2008-12-15 | 410 | 418 | 405 | 417 | 63,000 | 417 |
| 2008-12-12 | 413 | 418 | 409 | 409 | 84,000 | 409 |
| 2008-12-11 | 402 | 410 | 401 | 409 | 22,000 | 409 |
| 2008-12-10 | 389 | 399 | 389 | 398 | 29,000 | 398 |
| 2008-12-09 | 406 | 409 | 399 | 409 | 28,000 | 409 |
| 2008-12-08 | 398 | 414 | 390 | 406 | 86,000 | 406 |
| 2008-12-05 | 402 | 404 | 390 | 403 | 39,000 | 403 |
| 2008-12-04 | 400 | 404 | 399 | 402 | 36,000 | 402 |
| 2008-12-03 | 394 | 400 | 394 | 399 | 26,000 | 399 |
| 2008-12-02 | 405 | 405 | 380 | 381 | 15,000 | 381 |
| 2008-12-01 | 410 | 410 | 405 | 409 | 30,000 | 409 |
| 2008-11-28 | 387 | 405 | 387 | 405 | 39,000 | 405 |
| 2008-11-27 | 379 | 389 | 379 | 388 | 8,000 | 388 |
| 2008-11-26 | 374 | 379 | 374 | 379 | 11,000 | 379 |
| 2008-11-25 | 390 | 390 | 379 | 388 | 22,000 | 388 |
| 2008-11-21 | 389 | 389 | 370 | 386 | 37,000 | 386 |
| 2008-11-20 | 381 | 391 | 379 | 390 | 60,000 | 390 |
| 2008-11-19 | 384 | 384 | 376 | 379 | 14,000 | 379 |
| 2008-11-18 | 366 | 379 | 366 | 375 | 9,000 | 375 |
| 2008-11-17 | 375 | 375 | 360 | 364 | 10,000 | 364 |
| 2008-11-14 | 390 | 390 | 375 | 375 | 11,000 | 375 |
| 2008-11-13 | 389 | 390 | 385 | 388 | 17,000 | 388 |
| 2008-11-12 | 390 | 390 | 384 | 390 | 9,000 | 390 |
| 2008-11-11 | 386 | 389 | 377 | 389 | 18,000 | 389 |
| 2008-11-10 | 386 | 386 | 371 | 379 | 14,000 | 379 |
| 2008-11-07 | 388 | 391 | 385 | 386 | 39,000 | 386 |
| 2008-11-06 | 401 | 401 | 393 | 393 | 16,000 | 393 |
| 2008-11-05 | 420 | 420 | 395 | 402 | 58,000 | 402 |
| 2008-11-04 | 409 | 413 | 390 | 390 | 35,000 | 390 |
| 2008-10-31 | 420 | 425 | 407 | 409 | 45,000 | 409 |
| 2008-10-30 | 383 | 400 | 380 | 400 | 31,000 | 400 |
| 2008-10-29 | 345 | 373 | 345 | 368 | 16,000 | 368 |
| 2008-10-28 | 314 | 340 | 314 | 340 | 26,000 | 340 |
| 2008-10-27 | 335 | 351 | 330 | 334 | 22,000 | 334 |
| 2008-10-24 | 330 | 334 | 320 | 334 | 45,000 | 334 |
| 2008-10-23 | 310 | 316 | 310 | 316 | 17,000 | 316 |
| 2008-10-22 | 334 | 336 | 330 | 330 | 40,000 | 330 |
| 2008-10-21 | 328 | 330 | 321 | 330 | 24,000 | 330 |
| 2008-10-20 | 320 | 325 | 312 | 315 | 37,000 | 315 |
| 2008-10-17 | 308 | 325 | 308 | 311 | 34,000 | 311 |
| 2008-10-16 | 317 | 319 | 301 | 307 | 30,000 | 307 |
| 2008-10-15 | 324 | 326 | 315 | 326 | 28,000 | 326 |
| 2008-10-14 | 321 | 326 | 315 | 315 | 22,000 | 315 |
| 2008-10-10 | 318 | 318 | 284 | 286 | 33,000 | 286 |
| 2008-10-09 | 327 | 327 | 316 | 317 | 18,000 | 317 |
| 2008-10-08 | 315 | 325 | 310 | 312 | 22,000 | 312 |
| 2008-10-07 | 354 | 355 | 325 | 335 | 28,000 | 335 |
| 2008-10-06 | 375 | 375 | 355 | 355 | 24,000 | 355 |
| 2008-10-03 | 374 | 379 | 374 | 375 | 21,000 | 375 |
| 2008-10-02 | 386 | 386 | 373 | 374 | 35,000 | 374 |
| 2008-10-01 | 412 | 412 | 400 | 400 | 21,000 | 400 |
| 2008-09-30 | 413 | 413 | 407 | 408 | 35,000 | 408 |
| 2008-09-29 | 413 | 421 | 412 | 415 | 21,000 | 415 |
| 2008-09-26 | 432 | 432 | 406 | 408 | 67,000 | 408 |
| 2008-09-25 | 433 | 436 | 428 | 431 | 23,000 | 431 |
| 2008-09-24 | 443 | 443 | 429 | 433 | 30,000 | 433 |
| 2008-09-22 | 442 | 450 | 442 | 443 | 43,000 | 443 |
| 2008-09-19 | 437 | 446 | 432 | 441 | 51,000 | 441 |
| 2008-09-18 | 422 | 437 | 417 | 437 | 44,000 | 437 |
| 2008-09-17 | 412 | 424 | 412 | 422 | 34,000 | 422 |
| 2008-09-16 | 425 | 430 | 417 | 417 | 21,000 | 417 |
| 2008-09-12 | 451 | 451 | 436 | 439 | 59,000 | 439 |
| 2008-09-11 | 443 | 447 | 436 | 438 | 16,000 | 438 |
| 2008-09-10 | 427 | 441 | 427 | 438 | 19,000 | 438 |
| 2008-09-09 | 451 | 451 | 443 | 444 | 5,000 | 444 |
| 2008-09-08 | 430 | 454 | 430 | 453 | 12,000 | 453 |
| 2008-09-05 | 442 | 442 | 431 | 435 | 33,000 | 435 |
| 2008-09-04 | 447 | 448 | 445 | 446 | 20,000 | 446 |
| 2008-09-03 | 440 | 445 | 439 | 445 | 15,000 | 445 |
| 2008-09-02 | 446 | 449 | 433 | 434 | 24,000 | 434 |
| 2008-09-01 | 441 | 442 | 441 | 441 | 25,000 | 441 |
| 2008-08-29 | 417 | 436 | 417 | 436 | 36,000 | 436 |
| 2008-08-28 | 414 | 414 | 410 | 413 | 10,000 | 413 |
| 2008-08-27 | 428 | 428 | 421 | 424 | 7,000 | 424 |
| 2008-08-26 | 421 | 423 | 420 | 423 | 12,000 | 423 |
| 2008-08-25 | 414 | 429 | 414 | 420 | 22,000 | 420 |
| 2008-08-22 | 425 | 425 | 407 | 409 | 19,000 | 409 |
| 2008-08-21 | 423 | 423 | 420 | 420 | 5,000 | 420 |
| 2008-08-20 | 413 | 420 | 413 | 420 | 23,000 | 420 |
| 2008-08-19 | 426 | 426 | 411 | 413 | 10,000 | 413 |
| 2008-08-18 | 420 | 433 | 420 | 426 | 11,000 | 426 |
| 2008-08-15 | 411 | 419 | 409 | 410 | 9,000 | 410 |
| 2008-08-14 | 407 | 415 | 406 | 411 | 9,000 | 411 |
| 2008-08-13 | 413 | 414 | 407 | 407 | 21,000 | 407 |
| 2008-08-12 | 440 | 443 | 417 | 418 | 33,000 | 418 |
| 2008-08-11 | 443 | 446 | 436 | 438 | 36,000 | 438 |
| 2008-08-08 | 444 | 453 | 439 | 453 | 15,000 | 453 |
| 2008-08-07 | 445 | 445 | 444 | 444 | 23,000 | 444 |
| 2008-08-06 | 448 | 453 | 445 | 450 | 29,000 | 450 |
| 2008-08-05 | 445 | 455 | 444 | 444 | 21,000 | 444 |
| 2008-08-04 | 447 | 449 | 445 | 445 | 17,000 | 445 |
| 2008-08-01 | 455 | 455 | 445 | 447 | 14,000 | 447 |
| 2008-07-31 | 456 | 460 | 454 | 455 | 24,000 | 455 |
| 2008-07-30 | 457 | 457 | 449 | 455 | 48,000 | 455 |
| 2008-07-29 | 444 | 449 | 444 | 449 | 14,000 | 449 |
| 2008-07-28 | 451 | 455 | 451 | 454 | 17,000 | 454 |
| 2008-07-25 | 451 | 452 | 451 | 451 | 27,000 | 451 |
| 2008-07-24 | 449 | 451 | 448 | 451 | 26,000 | 451 |
| 2008-07-23 | 448 | 450 | 447 | 447 | 19,000 | 447 |
| 2008-07-22 | 435 | 450 | 435 | 447 | 38,000 | 447 |
| 2008-07-18 | 434 | 434 | 431 | 432 | 11,000 | 432 |
| 2008-07-17 | 435 | 436 | 432 | 436 | 28,000 | 436 |
| 2008-07-16 | 431 | 435 | 430 | 432 | 28,000 | 432 |
| 2008-07-15 | 423 | 435 | 416 | 431 | 73,000 | 431 |
| 2008-07-14 | 419 | 430 | 419 | 423 | 21,000 | 423 |
| 2008-07-11 | 416 | 426 | 416 | 419 | 18,000 | 419 |
| 2008-07-10 | 433 | 433 | 421 | 421 | 20,000 | 421 |
| 2008-07-09 | 430 | 434 | 428 | 428 | 22,000 | 428 |
| 2008-07-08 | 431 | 431 | 417 | 417 | 26,000 | 417 |
| 2008-07-07 | 431 | 432 | 431 | 431 | 21,000 | 431 |
| 2008-07-04 | 428 | 429 | 426 | 426 | 14,000 | 426 |
| 2008-07-03 | 436 | 436 | 431 | 432 | 28,000 | 432 |
| 2008-07-02 | 436 | 437 | 431 | 431 | 80,000 | 431 |
| 2008-07-01 | 436 | 436 | 434 | 436 | 18,000 | 436 |
| 2008-06-30 | 424 | 433 | 424 | 431 | 46,000 | 431 |
| 2008-06-27 | 441 | 441 | 424 | 424 | 39,000 | 424 |
| 2008-06-26 | 432 | 442 | 432 | 441 | 21,000 | 441 |
| 2008-06-25 | 441 | 443 | 434 | 437 | 31,000 | 437 |
| 2008-06-24 | 440 | 445 | 440 | 441 | 76,000 | 441 |
| 2008-06-23 | 434 | 434 | 429 | 432 | 12,000 | 432 |
| 2008-06-20 | 438 | 441 | 430 | 430 | 29,000 | 430 |
| 2008-06-19 | 442 | 442 | 436 | 437 | 46,000 | 437 |
| 2008-06-18 | 433 | 438 | 429 | 438 | 65,000 | 438 |
| 2008-06-17 | 433 | 438 | 432 | 432 | 37,000 | 432 |
| 2008-06-16 | 436 | 439 | 430 | 435 | 29,000 | 435 |
| 2008-06-13 | 431 | 432 | 424 | 431 | 69,000 | 431 |
| 2008-06-12 | 435 | 443 | 428 | 441 | 132,000 | 441 |
| 2008-06-11 | 431 | 431 | 429 | 430 | 75,000 | 430 |
| 2008-06-10 | 433 | 433 | 425 | 426 | 38,000 | 426 |
| 2008-06-09 | 432 | 432 | 422 | 423 | 38,000 | 423 |
| 2008-06-06 | 440 | 443 | 437 | 437 | 21,000 | 437 |
| 2008-06-05 | 436 | 439 | 432 | 435 | 51,000 | 435 |
| 2008-06-04 | 421 | 440 | 421 | 431 | 46,000 | 431 |
| 2008-06-03 | 432 | 432 | 417 | 418 | 102,000 | 418 |
| 2008-06-02 | 438 | 439 | 427 | 432 | 50,000 | 432 |
| 2008-05-30 | 430 | 440 | 430 | 433 | 28,000 | 433 |
| 2008-05-29 | 423 | 434 | 421 | 429 | 21,000 | 429 |
| 2008-05-28 | 426 | 427 | 421 | 421 | 36,000 | 421 |
| 2008-05-27 | 423 | 430 | 423 | 428 | 20,000 | 428 |
| 2008-05-26 | 441 | 442 | 422 | 422 | 43,000 | 422 |
| 2008-05-23 | 442 | 443 | 436 | 436 | 57,000 | 436 |
| 2008-05-22 | 444 | 446 | 440 | 442 | 63,000 | 442 |
| 2008-05-21 | 459 | 460 | 440 | 443 | 46,000 | 443 |
| 2008-05-20 | 461 | 462 | 459 | 459 | 27,000 | 459 |
| 2008-05-19 | 452 | 465 | 452 | 459 | 20,000 | 459 |
| 2008-05-16 | 452 | 452 | 446 | 447 | 18,000 | 447 |
| 2008-05-15 | 452 | 459 | 451 | 454 | 34,000 | 454 |
| 2008-05-14 | 448 | 453 | 444 | 451 | 75,000 | 451 |
| 2008-05-13 | 446 | 449 | 441 | 443 | 41,000 | 443 |
| 2008-05-12 | 441 | 445 | 440 | 444 | 35,000 | 444 |
| 2008-05-09 | 468 | 472 | 455 | 455 | 29,000 | 455 |
| 2008-05-08 | 470 | 471 | 466 | 466 | 18,000 | 466 |
| 2008-05-07 | 463 | 466 | 462 | 465 | 23,000 | 465 |
| 2008-05-02 | 448 | 449 | 444 | 448 | 22,000 | 448 |
| 2008-05-01 | 444 | 444 | 440 | 440 | 28,000 | 440 |
| 2008-04-30 | 449 | 449 | 440 | 446 | 77,000 | 446 |
| 2008-04-28 | 466 | 466 | 450 | 454 | 60,000 | 454 |
| 2008-04-25 | 479 | 484 | 470 | 471 | 51,000 | 471 |
| 2008-04-24 | 476 | 481 | 476 | 479 | 10,000 | 479 |
| 2008-04-23 | 473 | 481 | 470 | 481 | 14,000 | 481 |
| 2008-04-22 | 486 | 486 | 482 | 483 | 33,000 | 483 |
| 2008-04-21 | 482 | 483 | 478 | 483 | 10,000 | 483 |
| 2008-04-18 | 477 | 477 | 472 | 475 | 22,000 | 475 |
| 2008-04-17 | 469 | 485 | 467 | 467 | 17,000 | 467 |
| 2008-04-16 | 461 | 466 | 458 | 460 | 23,000 | 460 |
| 2008-04-15 | 453 | 463 | 453 | 461 | 27,000 | 461 |
| 2008-04-14 | 468 | 472 | 456 | 463 | 20,000 | 463 |
| 2008-04-11 | 456 | 483 | 456 | 483 | 17,000 | 483 |
| 2008-04-10 | 485 | 485 | 466 | 466 | 28,000 | 466 |
| 2008-04-09 | 495 | 500 | 488 | 490 | 18,000 | 490 |
| 2008-04-08 | 496 | 499 | 495 | 495 | 21,000 | 495 |
| 2008-04-07 | 486 | 494 | 486 | 492 | 17,000 | 492 |
| 2008-04-04 | 496 | 496 | 484 | 486 | 22,000 | 486 |
| 2008-04-03 | 490 | 496 | 489 | 496 | 29,000 | 496 |
| 2008-04-02 | 489 | 494 | 479 | 489 | 21,000 | 489 |
| 2008-04-01 | 469 | 483 | 459 | 471 | 44,000 | 471 |
| 2008-03-31 | 471 | 474 | 448 | 454 | 49,000 | 454 |
| 2008-03-28 | 459 | 474 | 459 | 470 | 24,000 | 470 |
| 2008-03-27 | 461 | 461 | 444 | 453 | 30,000 | 453 |
| 2008-03-26 | 450 | 465 | 449 | 461 | 39,000 | 461 |
| 2008-03-25 | 446 | 454 | 446 | 452 | 10,000 | 452 |
| 2008-03-24 | 438 | 448 | 438 | 442 | 29,000 | 442 |
| 2008-03-21 | 427 | 439 | 425 | 438 | 62,000 | 438 |
| 2008-03-19 | 419 | 428 | 419 | 427 | 28,000 | 427 |
| 2008-03-18 | 411 | 416 | 408 | 410 | 45,000 | 410 |
| 2008-03-17 | 414 | 414 | 400 | 410 | 48,000 | 410 |
| 2008-03-14 | 428 | 436 | 425 | 427 | 103,000 | 427 |
| 2008-03-13 | 457 | 463 | 443 | 443 | 57,000 | 443 |
| 2008-03-12 | 480 | 481 | 470 | 471 | 95,000 | 471 |
| 2008-03-11 | 472 | 474 | 471 | 472 | 60,000 | 472 |
| 2008-03-10 | 479 | 480 | 471 | 471 | 54,000 | 471 |
| 2008-03-07 | 481 | 481 | 468 | 470 | 51,000 | 470 |
| 2008-03-06 | 493 | 495 | 485 | 490 | 30,000 | 490 |
| 2008-03-05 | 480 | 488 | 479 | 484 | 42,000 | 484 |
| 2008-03-04 | 490 | 494 | 480 | 488 | 89,000 | 488 |
| 2008-03-03 | 515 | 515 | 490 | 490 | 115,000 | 490 |
| 2008-02-29 | 520 | 524 | 508 | 515 | 72,000 | 515 |
| 2008-02-28 | 523 | 533 | 523 | 530 | 107,000 | 530 |
| 2008-02-27 | 525 | 525 | 515 | 524 | 76,000 | 524 |
| 2008-02-26 | 538 | 541 | 525 | 525 | 80,000 | 525 |
| 2008-02-25 | 529 | 555 | 529 | 547 | 71,000 | 547 |
| 2008-02-22 | 535 | 535 | 528 | 529 | 46,000 | 529 |
| 2008-02-21 | 531 | 534 | 521 | 531 | 44,000 | 531 |
| 2008-02-20 | 526 | 526 | 511 | 511 | 46,000 | 511 |
| 2008-02-19 | 520 | 534 | 520 | 526 | 48,000 | 526 |
| 2008-02-18 | 539 | 539 | 519 | 519 | 74,000 | 519 |
| 2008-02-15 | 499 | 519 | 499 | 519 | 94,000 | 519 |
| 2008-02-14 | 488 | 505 | 488 | 504 | 76,000 | 504 |
| 2008-02-13 | 485 | 494 | 476 | 476 | 86,000 | 476 |
| 2008-02-12 | 475 | 490 | 475 | 483 | 34,000 | 483 |
| 2008-02-08 | 488 | 498 | 474 | 475 | 83,000 | 475 |
| 2008-02-07 | 490 | 500 | 475 | 484 | 158,000 | 484 |
| 2008-02-06 | 508 | 508 | 485 | 489 | 92,000 | 489 |
| 2008-02-05 | 516 | 516 | 501 | 509 | 79,000 | 509 |
| 2008-02-04 | 521 | 521 | 497 | 506 | 89,000 | 506 |
| 2008-02-01 | 498 | 506 | 486 | 496 | 170,000 | 496 |
| 2008-01-31 | 482 | 507 | 472 | 507 | 110,000 | 507 |
| 2008-01-30 | 491 | 493 | 471 | 477 | 229,000 | 477 |
| 2008-01-29 | 478 | 481 | 475 | 481 | 138,000 | 481 |
| 2008-01-28 | 493 | 512 | 470 | 473 | 131,000 | 473 |
| 2008-01-25 | 486 | 494 | 478 | 493 | 114,000 | 493 |
| 2008-01-24 | 451 | 473 | 451 | 471 | 119,000 | 471 |
| 2008-01-23 | 435 | 449 | 435 | 446 | 175,000 | 446 |
| 2008-01-22 | 440 | 446 | 430 | 430 | 170,000 | 430 |
| 2008-01-21 | 481 | 481 | 454 | 454 | 121,000 | 454 |
| 2008-01-18 | 464 | 483 | 463 | 480 | 234,000 | 480 |
| 2008-01-17 | 444 | 464 | 437 | 464 | 271,000 | 464 |
| 2008-01-16 | 465 | 465 | 433 | 439 | 432,000 | 439 |
| 2008-01-15 | 492 | 495 | 460 | 470 | 304,000 | 470 |
| 2008-01-11 | 513 | 516 | 489 | 496 | 254,000 | 496 |
| 2008-01-10 | 525 | 525 | 507 | 512 | 198,000 | 512 |
| 2008-01-09 | 516 | 528 | 500 | 525 | 226,000 | 525 |
| 2008-01-08 | 513 | 522 | 511 | 516 | 108,000 | 516 |
| 2008-01-07 | 523 | 537 | 514 | 519 | 196,000 | 519 |
| 2008-01-04 | 576 | 577 | 532 | 533 | 110,000 | 533 |
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