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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 435 | 435 | 430 | 433 | 76,000 | 433 |
| 2009-12-29 | 421 | 423 | 421 | 423 | 11,000 | 423 |
| 2009-12-28 | 416 | 419 | 411 | 418 | 18,000 | 418 |
| 2009-12-25 | 417 | 418 | 416 | 416 | 17,000 | 416 |
| 2009-12-24 | 416 | 417 | 410 | 412 | 50,000 | 412 |
| 2009-12-22 | 425 | 425 | 416 | 421 | 31,000 | 421 |
| 2009-12-21 | 425 | 425 | 422 | 423 | 20,000 | 423 |
| 2009-12-18 | 423 | 424 | 418 | 424 | 46,000 | 424 |
| 2009-12-17 | 421 | 424 | 417 | 418 | 37,000 | 418 |
| 2009-12-16 | 406 | 416 | 406 | 416 | 53,000 | 416 |
| 2009-12-15 | 399 | 405 | 396 | 405 | 25,000 | 405 |
| 2009-12-14 | 400 | 400 | 394 | 397 | 19,000 | 397 |
| 2009-12-11 | 392 | 398 | 392 | 396 | 35,000 | 396 |
| 2009-12-10 | 398 | 398 | 391 | 391 | 16,000 | 391 |
| 2009-12-09 | 394 | 394 | 391 | 394 | 39,000 | 394 |
| 2009-12-08 | 399 | 399 | 390 | 392 | 58,000 | 392 |
| 2009-12-07 | 412 | 417 | 398 | 399 | 65,000 | 399 |
| 2009-12-04 | 415 | 415 | 407 | 407 | 40,000 | 407 |
| 2009-12-03 | 421 | 421 | 416 | 418 | 53,000 | 418 |
| 2009-12-02 | 424 | 424 | 416 | 418 | 32,000 | 418 |
| 2009-12-01 | 437 | 439 | 421 | 424 | 88,000 | 424 |
| 2009-11-30 | 395 | 395 | 390 | 392 | 46,000 | 392 |
| 2009-11-27 | 390 | 390 | 380 | 381 | 23,000 | 381 |
| 2009-11-26 | 382 | 386 | 382 | 385 | 104,000 | 385 |
| 2009-11-25 | 392 | 393 | 387 | 392 | 53,000 | 392 |
| 2009-11-24 | 378 | 379 | 373 | 379 | 53,000 | 379 |
| 2009-11-20 | 388 | 388 | 368 | 368 | 72,000 | 368 |
| 2009-11-19 | 400 | 400 | 385 | 388 | 65,000 | 388 |
| 2009-11-18 | 400 | 406 | 399 | 399 | 113,000 | 399 |
| 2009-11-17 | 400 | 401 | 399 | 400 | 30,000 | 400 |
| 2009-11-16 | 411 | 414 | 407 | 408 | 18,000 | 408 |
| 2009-11-13 | 421 | 421 | 410 | 413 | 17,000 | 413 |
| 2009-11-12 | 443 | 443 | 421 | 426 | 58,000 | 426 |
| 2009-11-11 | 443 | 444 | 440 | 444 | 27,000 | 444 |
| 2009-11-10 | 425 | 443 | 425 | 442 | 37,000 | 442 |
| 2009-11-09 | 434 | 444 | 424 | 425 | 33,000 | 425 |
| 2009-11-06 | 431 | 431 | 424 | 429 | 47,000 | 429 |
| 2009-11-05 | 446 | 446 | 423 | 436 | 65,000 | 436 |
| 2009-11-04 | 467 | 468 | 446 | 451 | 79,000 | 451 |
| 2009-11-02 | 442 | 453 | 436 | 452 | 42,000 | 452 |
| 2009-10-30 | 478 | 478 | 463 | 467 | 29,000 | 467 |
| 2009-10-29 | 456 | 472 | 454 | 470 | 49,000 | 470 |
| 2009-10-28 | 465 | 476 | 465 | 476 | 25,000 | 476 |
| 2009-10-27 | 470 | 476 | 465 | 465 | 19,000 | 465 |
| 2009-10-26 | 472 | 477 | 471 | 474 | 23,000 | 474 |
| 2009-10-23 | 472 | 472 | 464 | 468 | 52,000 | 468 |
| 2009-10-22 | 489 | 489 | 475 | 477 | 52,000 | 477 |
| 2009-10-21 | 489 | 494 | 488 | 494 | 39,000 | 494 |
| 2009-10-20 | 508 | 508 | 500 | 501 | 28,000 | 501 |
| 2009-10-19 | 509 | 509 | 502 | 508 | 60,000 | 508 |
| 2009-10-16 | 505 | 505 | 491 | 495 | 39,000 | 495 |
| 2009-10-15 | 507 | 514 | 505 | 505 | 21,000 | 505 |
| 2009-10-14 | 504 | 507 | 503 | 506 | 47,000 | 506 |
| 2009-10-13 | 502 | 505 | 500 | 503 | 28,000 | 503 |
| 2009-10-09 | 482 | 510 | 482 | 508 | 66,000 | 508 |
| 2009-10-08 | 478 | 484 | 476 | 481 | 65,000 | 481 |
| 2009-10-07 | 460 | 480 | 455 | 477 | 38,000 | 477 |
| 2009-10-06 | 461 | 461 | 450 | 457 | 30,000 | 457 |
| 2009-10-05 | 468 | 468 | 460 | 460 | 26,000 | 460 |
| 2009-10-02 | 465 | 465 | 462 | 463 | 29,000 | 463 |
| 2009-10-01 | 481 | 481 | 465 | 469 | 36,000 | 469 |
| 2009-09-30 | 485 | 486 | 480 | 485 | 42,000 | 485 |
| 2009-09-29 | 481 | 485 | 480 | 483 | 33,000 | 483 |
| 2009-09-28 | 488 | 490 | 478 | 481 | 44,000 | 481 |
| 2009-09-25 | 497 | 498 | 487 | 488 | 82,000 | 488 |
| 2009-09-24 | 488 | 494 | 485 | 492 | 59,000 | 492 |
| 2009-09-18 | 495 | 500 | 476 | 484 | 77,000 | 484 |
| 2009-09-17 | 490 | 494 | 487 | 494 | 45,000 | 494 |
| 2009-09-16 | 486 | 493 | 477 | 481 | 93,000 | 481 |
| 2009-09-15 | 498 | 501 | 491 | 491 | 39,000 | 491 |
| 2009-09-14 | 503 | 506 | 495 | 501 | 100,000 | 501 |
| 2009-09-11 | 520 | 526 | 509 | 516 | 117,000 | 516 |
| 2009-09-10 | 522 | 522 | 501 | 518 | 128,000 | 518 |
| 2009-09-09 | 556 | 556 | 539 | 539 | 54,000 | 539 |
| 2009-09-08 | 561 | 565 | 554 | 556 | 48,000 | 556 |
| 2009-09-07 | 536 | 565 | 536 | 561 | 129,000 | 561 |
| 2009-09-04 | 536 | 540 | 533 | 535 | 135,000 | 535 |
| 2009-09-03 | 533 | 541 | 529 | 536 | 97,000 | 536 |
| 2009-09-02 | 522 | 534 | 517 | 529 | 171,000 | 529 |
| 2009-09-01 | 508 | 520 | 505 | 520 | 125,000 | 520 |
| 2009-08-31 | 518 | 530 | 500 | 514 | 132,000 | 514 |
| 2009-08-28 | 504 | 540 | 504 | 519 | 202,000 | 519 |
| 2009-08-27 | 499 | 510 | 497 | 501 | 174,000 | 501 |
| 2009-08-26 | 481 | 500 | 481 | 496 | 170,000 | 496 |
| 2009-08-25 | 473 | 486 | 466 | 480 | 197,000 | 480 |
| 2009-08-24 | 474 | 481 | 465 | 466 | 62,000 | 466 |
| 2009-08-21 | 479 | 480 | 463 | 470 | 137,000 | 470 |
| 2009-08-20 | 465 | 482 | 462 | 477 | 179,000 | 477 |
| 2009-08-19 | 460 | 468 | 458 | 464 | 155,000 | 464 |
| 2009-08-18 | 464 | 464 | 452 | 460 | 190,000 | 460 |
| 2009-08-17 | 456 | 467 | 453 | 464 | 116,000 | 464 |
| 2009-08-14 | 458 | 488 | 458 | 468 | 207,000 | 468 |
| 2009-08-13 | 447 | 463 | 443 | 460 | 165,000 | 460 |
| 2009-08-12 | 439 | 443 | 435 | 438 | 71,000 | 438 |
| 2009-08-11 | 434 | 445 | 434 | 440 | 106,000 | 440 |
| 2009-08-10 | 437 | 442 | 428 | 433 | 82,000 | 433 |
| 2009-08-07 | 425 | 433 | 422 | 432 | 95,000 | 432 |
| 2009-08-06 | 408 | 439 | 407 | 427 | 237,000 | 427 |
| 2009-08-05 | 405 | 405 | 398 | 404 | 77,000 | 404 |
| 2009-08-04 | 400 | 405 | 399 | 402 | 93,000 | 402 |
| 2009-08-03 | 393 | 397 | 375 | 395 | 114,000 | 395 |
| 2009-07-31 | 406 | 407 | 392 | 392 | 89,000 | 392 |
| 2009-07-30 | 413 | 414 | 400 | 404 | 130,000 | 404 |
| 2009-07-29 | 395 | 404 | 389 | 404 | 118,000 | 404 |
| 2009-07-28 | 389 | 396 | 388 | 396 | 56,000 | 396 |
| 2009-07-27 | 383 | 393 | 382 | 390 | 155,000 | 390 |
| 2009-07-24 | 379 | 382 | 376 | 378 | 56,000 | 378 |
| 2009-07-23 | 380 | 384 | 378 | 378 | 43,000 | 378 |
| 2009-07-22 | 375 | 382 | 375 | 381 | 54,000 | 381 |
| 2009-07-21 | 383 | 383 | 376 | 376 | 76,000 | 376 |
| 2009-07-17 | 372 | 372 | 367 | 368 | 34,000 | 368 |
| 2009-07-16 | 374 | 377 | 372 | 372 | 44,000 | 372 |
| 2009-07-15 | 379 | 381 | 370 | 370 | 61,000 | 370 |
| 2009-07-14 | 368 | 381 | 367 | 379 | 97,000 | 379 |
| 2009-07-13 | 381 | 381 | 360 | 361 | 90,000 | 361 |
| 2009-07-10 | 385 | 385 | 377 | 382 | 118,000 | 382 |
| 2009-07-09 | 388 | 389 | 383 | 385 | 87,000 | 385 |
| 2009-07-08 | 390 | 390 | 383 | 387 | 148,000 | 387 |
| 2009-07-07 | 391 | 392 | 385 | 392 | 101,000 | 392 |
| 2009-07-06 | 392 | 394 | 388 | 391 | 53,000 | 391 |
| 2009-07-03 | 390 | 396 | 385 | 387 | 149,000 | 387 |
| 2009-07-02 | 384 | 401 | 381 | 391 | 206,000 | 391 |
| 2009-07-01 | 387 | 387 | 380 | 380 | 63,000 | 380 |
| 2009-06-30 | 388 | 388 | 382 | 385 | 128,000 | 385 |
| 2009-06-29 | 385 | 388 | 373 | 376 | 124,000 | 376 |
| 2009-06-26 | 377 | 380 | 373 | 375 | 48,000 | 375 |
| 2009-06-25 | 370 | 374 | 367 | 373 | 78,000 | 373 |
| 2009-06-24 | 363 | 368 | 357 | 360 | 67,000 | 360 |
| 2009-06-23 | 373 | 373 | 365 | 368 | 86,000 | 368 |
| 2009-06-22 | 384 | 384 | 377 | 378 | 89,000 | 378 |
| 2009-06-19 | 379 | 382 | 375 | 377 | 27,000 | 377 |
| 2009-06-18 | 384 | 385 | 376 | 379 | 59,000 | 379 |
| 2009-06-17 | 374 | 379 | 374 | 379 | 46,000 | 379 |
| 2009-06-16 | 373 | 380 | 373 | 376 | 80,000 | 376 |
| 2009-06-15 | 376 | 388 | 375 | 382 | 143,000 | 382 |
| 2009-06-12 | 375 | 375 | 371 | 371 | 74,000 | 371 |
| 2009-06-11 | 375 | 375 | 371 | 371 | 42,000 | 371 |
| 2009-06-10 | 366 | 377 | 366 | 374 | 126,000 | 374 |
| 2009-06-09 | 373 | 373 | 366 | 368 | 44,000 | 368 |
| 2009-06-08 | 374 | 375 | 372 | 372 | 32,000 | 372 |
| 2009-06-05 | 375 | 375 | 368 | 369 | 60,000 | 369 |
| 2009-06-04 | 364 | 380 | 360 | 373 | 120,000 | 373 |
| 2009-06-03 | 364 | 371 | 364 | 368 | 104,000 | 368 |
| 2009-06-02 | 363 | 365 | 362 | 363 | 83,000 | 363 |
| 2009-06-01 | 350 | 358 | 349 | 358 | 87,000 | 358 |
| 2009-05-29 | 349 | 349 | 346 | 346 | 53,000 | 346 |
| 2009-05-28 | 346 | 350 | 345 | 346 | 56,000 | 346 |
| 2009-05-27 | 350 | 351 | 348 | 348 | 44,000 | 348 |
| 2009-05-26 | 347 | 348 | 340 | 348 | 35,000 | 348 |
| 2009-05-25 | 345 | 346 | 343 | 344 | 50,000 | 344 |
| 2009-05-22 | 338 | 342 | 338 | 341 | 33,000 | 341 |
| 2009-05-21 | 342 | 342 | 336 | 337 | 58,000 | 337 |
| 2009-05-20 | 344 | 344 | 339 | 342 | 99,000 | 342 |
| 2009-05-19 | 351 | 352 | 340 | 344 | 78,000 | 344 |
| 2009-05-18 | 364 | 364 | 348 | 349 | 56,000 | 349 |
| 2009-05-15 | 351 | 352 | 347 | 349 | 18,000 | 349 |
| 2009-05-14 | 355 | 355 | 346 | 346 | 39,000 | 346 |
| 2009-05-13 | 360 | 362 | 355 | 356 | 31,000 | 356 |
| 2009-05-12 | 360 | 361 | 357 | 360 | 93,000 | 360 |
| 2009-05-11 | 346 | 359 | 346 | 351 | 45,000 | 351 |
| 2009-05-08 | 343 | 343 | 335 | 341 | 45,000 | 341 |
| 2009-05-07 | 337 | 345 | 336 | 341 | 68,000 | 341 |
| 2009-05-01 | 332 | 336 | 332 | 335 | 31,000 | 335 |
| 2009-04-30 | 335 | 335 | 330 | 332 | 28,000 | 332 |
| 2009-04-28 | 337 | 337 | 326 | 326 | 50,000 | 326 |
| 2009-04-27 | 345 | 345 | 332 | 332 | 15,000 | 332 |
| 2009-04-24 | 326 | 335 | 326 | 330 | 29,000 | 330 |
| 2009-04-23 | 325 | 327 | 322 | 325 | 50,000 | 325 |
| 2009-04-22 | 340 | 342 | 326 | 328 | 38,000 | 328 |
| 2009-04-21 | 346 | 347 | 341 | 341 | 37,000 | 341 |
| 2009-04-20 | 344 | 349 | 343 | 346 | 30,000 | 346 |
| 2009-04-17 | 345 | 345 | 340 | 342 | 14,000 | 342 |
| 2009-04-16 | 350 | 350 | 338 | 345 | 26,000 | 345 |
| 2009-04-15 | 349 | 352 | 343 | 346 | 25,000 | 346 |
| 2009-04-14 | 353 | 353 | 347 | 348 | 49,000 | 348 |
| 2009-04-13 | 357 | 357 | 350 | 352 | 36,000 | 352 |
| 2009-04-10 | 351 | 353 | 343 | 349 | 164,000 | 349 |
| 2009-04-09 | 374 | 374 | 357 | 362 | 162,000 | 362 |
| 2009-04-08 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2009-04-07 | 388 | 391 | 387 | 389 | 17,000 | 389 |
| 2009-04-06 | 388 | 388 | 385 | 386 | 24,000 | 386 |
| 2009-04-03 | 402 | 402 | 390 | 393 | 26,000 | 393 |
| 2009-04-02 | 395 | 409 | 395 | 400 | 23,000 | 400 |
| 2009-04-01 | 395 | 395 | 388 | 388 | 8,000 | 388 |
| 2009-03-31 | 416 | 416 | 387 | 396 | 80,000 | 396 |
| 2009-03-30 | 416 | 425 | 416 | 417 | 37,000 | 417 |
| 2009-03-27 | 417 | 427 | 416 | 416 | 20,000 | 416 |
| 2009-03-26 | 410 | 410 | 404 | 409 | 17,000 | 409 |
| 2009-03-25 | 388 | 396 | 386 | 395 | 27,000 | 395 |
| 2009-03-24 | 379 | 385 | 379 | 384 | 39,000 | 384 |
| 2009-03-23 | 361 | 362 | 361 | 361 | 26,000 | 361 |
| 2009-03-19 | 360 | 360 | 354 | 356 | 38,000 | 356 |
| 2009-03-18 | 354 | 360 | 350 | 352 | 37,000 | 352 |
| 2009-03-17 | 358 | 368 | 343 | 349 | 46,000 | 349 |
| 2009-03-16 | 349 | 349 | 347 | 347 | 15,000 | 347 |
| 2009-03-13 | 334 | 346 | 334 | 344 | 75,000 | 344 |
| 2009-03-12 | 348 | 350 | 346 | 349 | 43,000 | 349 |
| 2009-03-11 | 346 | 349 | 343 | 344 | 20,000 | 344 |
| 2009-03-10 | 345 | 349 | 335 | 336 | 17,000 | 336 |
| 2009-03-09 | 342 | 349 | 340 | 345 | 12,000 | 345 |
| 2009-03-06 | 345 | 346 | 337 | 342 | 34,000 | 342 |
| 2009-03-05 | 342 | 342 | 336 | 340 | 36,000 | 340 |
| 2009-03-04 | 324 | 327 | 324 | 327 | 13,000 | 327 |
| 2009-03-03 | 325 | 325 | 321 | 324 | 32,000 | 324 |
| 2009-03-02 | 328 | 328 | 325 | 325 | 17,000 | 325 |
| 2009-02-27 | 323 | 328 | 320 | 328 | 24,000 | 328 |
| 2009-02-26 | 332 | 338 | 332 | 333 | 24,000 | 333 |
| 2009-02-25 | 318 | 332 | 316 | 332 | 27,000 | 332 |
| 2009-02-24 | 315 | 317 | 314 | 315 | 6,000 | 315 |
| 2009-02-23 | 316 | 324 | 316 | 320 | 13,000 | 320 |
| 2009-02-20 | 320 | 320 | 312 | 316 | 23,000 | 316 |
| 2009-02-19 | 318 | 319 | 314 | 319 | 20,000 | 319 |
| 2009-02-18 | 320 | 320 | 315 | 317 | 35,000 | 317 |
| 2009-02-17 | 332 | 334 | 316 | 319 | 27,000 | 319 |
| 2009-02-16 | 351 | 351 | 338 | 340 | 38,000 | 340 |
| 2009-02-13 | 325 | 337 | 323 | 333 | 30,000 | 333 |
| 2009-02-12 | 335 | 335 | 305 | 315 | 46,000 | 315 |
| 2009-02-10 | 348 | 350 | 341 | 341 | 17,000 | 341 |
| 2009-02-09 | 360 | 366 | 357 | 358 | 13,000 | 358 |
| 2009-02-06 | 372 | 379 | 372 | 372 | 17,000 | 372 |
| 2009-02-05 | 370 | 372 | 366 | 372 | 22,000 | 372 |
| 2009-02-04 | 362 | 365 | 361 | 365 | 18,000 | 365 |
| 2009-02-03 | 359 | 372 | 359 | 361 | 19,000 | 361 |
| 2009-02-02 | 362 | 372 | 357 | 358 | 20,000 | 358 |
| 2009-01-30 | 378 | 378 | 363 | 367 | 27,000 | 367 |
| 2009-01-29 | 375 | 378 | 370 | 378 | 28,000 | 378 |
| 2009-01-28 | 383 | 386 | 382 | 385 | 15,000 | 385 |
| 2009-01-27 | 387 | 387 | 375 | 382 | 23,000 | 382 |
| 2009-01-26 | 385 | 388 | 380 | 382 | 18,000 | 382 |
| 2009-01-23 | 387 | 390 | 385 | 385 | 7,000 | 385 |
| 2009-01-22 | 392 | 392 | 380 | 382 | 9,000 | 382 |
| 2009-01-21 | 380 | 385 | 380 | 382 | 8,000 | 382 |
| 2009-01-20 | 392 | 392 | 385 | 385 | 36,000 | 385 |
| 2009-01-19 | 398 | 398 | 390 | 390 | 7,000 | 390 |
| 2009-01-16 | 375 | 390 | 364 | 383 | 28,000 | 383 |
| 2009-01-15 | 374 | 379 | 368 | 371 | 51,000 | 371 |
| 2009-01-14 | 400 | 405 | 383 | 394 | 19,000 | 394 |
| 2009-01-13 | 426 | 426 | 400 | 400 | 24,000 | 400 |
| 2009-01-09 | 426 | 431 | 421 | 426 | 17,000 | 426 |
| 2009-01-08 | 450 | 450 | 422 | 430 | 26,000 | 430 |
| 2009-01-07 | 461 | 461 | 451 | 457 | 43,000 | 457 |
| 2009-01-06 | 471 | 471 | 451 | 459 | 43,000 | 459 |
| 2009-01-05 | 466 | 475 | 466 | 471 | 10,000 | 471 |
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