6455 (株)モリタホールディングス の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3043543543043376,000433
2009-12-2942142342142311,000423
2009-12-2841641941141818,000418
2009-12-2541741841641617,000416
2009-12-2441641741041250,000412
2009-12-2242542541642131,000421
2009-12-2142542542242320,000423
2009-12-1842342441842446,000424
2009-12-1742142441741837,000418
2009-12-1640641640641653,000416
2009-12-1539940539640525,000405
2009-12-1440040039439719,000397
2009-12-1139239839239635,000396
2009-12-1039839839139116,000391
2009-12-0939439439139439,000394
2009-12-0839939939039258,000392
2009-12-0741241739839965,000399
2009-12-0441541540740740,000407
2009-12-0342142141641853,000418
2009-12-0242442441641832,000418
2009-12-0143743942142488,000424
2009-11-3039539539039246,000392
2009-11-2739039038038123,000381
2009-11-26382386382385104,000385
2009-11-2539239338739253,000392
2009-11-2437837937337953,000379
2009-11-2038838836836872,000368
2009-11-1940040038538865,000388
2009-11-18400406399399113,000399
2009-11-1740040139940030,000400
2009-11-1641141440740818,000408
2009-11-1342142141041317,000413
2009-11-1244344342142658,000426
2009-11-1144344444044427,000444
2009-11-1042544342544237,000442
2009-11-0943444442442533,000425
2009-11-0643143142442947,000429
2009-11-0544644642343665,000436
2009-11-0446746844645179,000451
2009-11-0244245343645242,000452
2009-10-3047847846346729,000467
2009-10-2945647245447049,000470
2009-10-2846547646547625,000476
2009-10-2747047646546519,000465
2009-10-2647247747147423,000474
2009-10-2347247246446852,000468
2009-10-2248948947547752,000477
2009-10-2148949448849439,000494
2009-10-2050850850050128,000501
2009-10-1950950950250860,000508
2009-10-1650550549149539,000495
2009-10-1550751450550521,000505
2009-10-1450450750350647,000506
2009-10-1350250550050328,000503
2009-10-0948251048250866,000508
2009-10-0847848447648165,000481
2009-10-0746048045547738,000477
2009-10-0646146145045730,000457
2009-10-0546846846046026,000460
2009-10-0246546546246329,000463
2009-10-0148148146546936,000469
2009-09-3048548648048542,000485
2009-09-2948148548048333,000483
2009-09-2848849047848144,000481
2009-09-2549749848748882,000488
2009-09-2448849448549259,000492
2009-09-1849550047648477,000484
2009-09-1749049448749445,000494
2009-09-1648649347748193,000481
2009-09-1549850149149139,000491
2009-09-14503506495501100,000501
2009-09-11520526509516117,000516
2009-09-10522522501518128,000518
2009-09-0955655653953954,000539
2009-09-0856156555455648,000556
2009-09-07536565536561129,000561
2009-09-04536540533535135,000535
2009-09-0353354152953697,000536
2009-09-02522534517529171,000529
2009-09-01508520505520125,000520
2009-08-31518530500514132,000514
2009-08-28504540504519202,000519
2009-08-27499510497501174,000501
2009-08-26481500481496170,000496
2009-08-25473486466480197,000480
2009-08-2447448146546662,000466
2009-08-21479480463470137,000470
2009-08-20465482462477179,000477
2009-08-19460468458464155,000464
2009-08-18464464452460190,000460
2009-08-17456467453464116,000464
2009-08-14458488458468207,000468
2009-08-13447463443460165,000460
2009-08-1243944343543871,000438
2009-08-11434445434440106,000440
2009-08-1043744242843382,000433
2009-08-0742543342243295,000432
2009-08-06408439407427237,000427
2009-08-0540540539840477,000404
2009-08-0440040539940293,000402
2009-08-03393397375395114,000395
2009-07-3140640739239289,000392
2009-07-30413414400404130,000404
2009-07-29395404389404118,000404
2009-07-2838939638839656,000396
2009-07-27383393382390155,000390
2009-07-2437938237637856,000378
2009-07-2338038437837843,000378
2009-07-2237538237538154,000381
2009-07-2138338337637676,000376
2009-07-1737237236736834,000368
2009-07-1637437737237244,000372
2009-07-1537938137037061,000370
2009-07-1436838136737997,000379
2009-07-1338138136036190,000361
2009-07-10385385377382118,000382
2009-07-0938838938338587,000385
2009-07-08390390383387148,000387
2009-07-07391392385392101,000392
2009-07-0639239438839153,000391
2009-07-03390396385387149,000387
2009-07-02384401381391206,000391
2009-07-0138738738038063,000380
2009-06-30388388382385128,000385
2009-06-29385388373376124,000376
2009-06-2637738037337548,000375
2009-06-2537037436737378,000373
2009-06-2436336835736067,000360
2009-06-2337337336536886,000368
2009-06-2238438437737889,000378
2009-06-1937938237537727,000377
2009-06-1838438537637959,000379
2009-06-1737437937437946,000379
2009-06-1637338037337680,000376
2009-06-15376388375382143,000382
2009-06-1237537537137174,000371
2009-06-1137537537137142,000371
2009-06-10366377366374126,000374
2009-06-0937337336636844,000368
2009-06-0837437537237232,000372
2009-06-0537537536836960,000369
2009-06-04364380360373120,000373
2009-06-03364371364368104,000368
2009-06-0236336536236383,000363
2009-06-0135035834935887,000358
2009-05-2934934934634653,000346
2009-05-2834635034534656,000346
2009-05-2735035134834844,000348
2009-05-2634734834034835,000348
2009-05-2534534634334450,000344
2009-05-2233834233834133,000341
2009-05-2134234233633758,000337
2009-05-2034434433934299,000342
2009-05-1935135234034478,000344
2009-05-1836436434834956,000349
2009-05-1535135234734918,000349
2009-05-1435535534634639,000346
2009-05-1336036235535631,000356
2009-05-1236036135736093,000360
2009-05-1134635934635145,000351
2009-05-0834334333534145,000341
2009-05-0733734533634168,000341
2009-05-0133233633233531,000335
2009-04-3033533533033228,000332
2009-04-2833733732632650,000326
2009-04-2734534533233215,000332
2009-04-2432633532633029,000330
2009-04-2332532732232550,000325
2009-04-2234034232632838,000328
2009-04-2134634734134137,000341
2009-04-2034434934334630,000346
2009-04-1734534534034214,000342
2009-04-1635035033834526,000345
2009-04-1534935234334625,000346
2009-04-1435335334734849,000348
2009-04-1335735735035236,000352
2009-04-10351353343349164,000349
2009-04-09374374357362162,000362
2009-04-083843843843841,000384
2009-04-0738839138738917,000389
2009-04-0638838838538624,000386
2009-04-0340240239039326,000393
2009-04-0239540939540023,000400
2009-04-013953953883888,000388
2009-03-3141641638739680,000396
2009-03-3041642541641737,000417
2009-03-2741742741641620,000416
2009-03-2641041040440917,000409
2009-03-2538839638639527,000395
2009-03-2437938537938439,000384
2009-03-2336136236136126,000361
2009-03-1936036035435638,000356
2009-03-1835436035035237,000352
2009-03-1735836834334946,000349
2009-03-1634934934734715,000347
2009-03-1333434633434475,000344
2009-03-1234835034634943,000349
2009-03-1134634934334420,000344
2009-03-1034534933533617,000336
2009-03-0934234934034512,000345
2009-03-0634534633734234,000342
2009-03-0534234233634036,000340
2009-03-0432432732432713,000327
2009-03-0332532532132432,000324
2009-03-0232832832532517,000325
2009-02-2732332832032824,000328
2009-02-2633233833233324,000333
2009-02-2531833231633227,000332
2009-02-243153173143156,000315
2009-02-2331632431632013,000320
2009-02-2032032031231623,000316
2009-02-1931831931431920,000319
2009-02-1832032031531735,000317
2009-02-1733233431631927,000319
2009-02-1635135133834038,000340
2009-02-1332533732333330,000333
2009-02-1233533530531546,000315
2009-02-1034835034134117,000341
2009-02-0936036635735813,000358
2009-02-0637237937237217,000372
2009-02-0537037236637222,000372
2009-02-0436236536136518,000365
2009-02-0335937235936119,000361
2009-02-0236237235735820,000358
2009-01-3037837836336727,000367
2009-01-2937537837037828,000378
2009-01-2838338638238515,000385
2009-01-2738738737538223,000382
2009-01-2638538838038218,000382
2009-01-233873903853857,000385
2009-01-223923923803829,000382
2009-01-213803853803828,000382
2009-01-2039239238538536,000385
2009-01-193983983903907,000390
2009-01-1637539036438328,000383
2009-01-1537437936837151,000371
2009-01-1440040538339419,000394
2009-01-1342642640040024,000400
2009-01-0942643142142617,000426
2009-01-0845045042243026,000430
2009-01-0746146145145743,000457
2009-01-0647147145145943,000459
2009-01-0546647546647110,000471

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