6455 (株)モリタホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	491	513	491	506	228,000	506
2010-12-29	473	484	473	483	69,000	483
2010-12-28	469	475	469	473	28,000	473
2010-12-27	465	470	465	469	45,000	469
2010-12-24	466	472	465	469	19,000	469
2010-12-22	472	474	468	468	36,000	468
2010-12-21	472	474	468	474	29,000	474
2010-12-20	473	473	470	473	35,000	473
2010-12-17	469	473	466	473	59,000	473
2010-12-16	463	475	462	469	57,000	469
2010-12-15	468	470	466	468	20,000	468
2010-12-14	467	472	463	468	44,000	468
2010-12-13	463	471	463	471	30,000	471
2010-12-10	475	477	470	471	86,000	471
2010-12-09	476	476	473	475	19,000	475
2010-12-08	471	478	471	478	27,000	478
2010-12-07	469	477	469	475	34,000	475
2010-12-06	466	471	466	470	7,000	470
2010-12-03	475	475	473	474	40,000	474
2010-12-02	465	468	464	468	22,000	468
2010-12-01	470	470	464	464	48,000	464
2010-11-30	464	468	464	468	52,000	468
2010-11-29	458	464	458	464	26,000	464
2010-11-26	463	464	458	458	18,000	458
2010-11-25	464	464	453	461	32,000	461
2010-11-24	461	465	461	463	16,000	463
2010-11-22	464	465	460	464	23,000	464
2010-11-19	457	462	455	456	24,000	456
2010-11-18	453	462	447	460	39,000	460
2010-11-17	440	453	440	451	25,000	451
2010-11-16	451	452	442	446	20,000	446
2010-11-15	448	451	438	451	10,000	451
2010-11-12	442	452	441	448	46,000	448
2010-11-11	449	452	449	450	15,000	450
2010-11-10	449	460	449	453	43,000	453
2010-11-09	459	459	454	454	17,000	454
2010-11-08	447	460	447	459	33,000	459
2010-11-05	441	452	441	447	30,000	447
2010-11-04	434	441	432	440	40,000	440
2010-11-02	442	442	428	429	61,000	429
2010-11-01	442	442	435	441	39,000	441
2010-10-29	446	449	430	434	65,000	434
2010-10-28	459	459	445	450	99,000	450
2010-10-27	464	464	449	459	47,000	459
2010-10-26	461	465	453	463	51,000	463
2010-10-25	465	467	455	455	39,000	455
2010-10-22	463	465	457	457	21,000	457
2010-10-21	470	470	455	460	31,000	460
2010-10-20	474	474	465	469	28,000	469
2010-10-19	472	479	470	475	27,000	475
2010-10-18	470	476	466	472	45,000	472
2010-10-15	472	473	463	466	28,000	466
2010-10-14	472	480	470	474	47,000	474
2010-10-13	472	476	470	472	47,000	472
2010-10-12	480	480	469	470	52,000	470
2010-10-08	463	490	460	482	95,000	482
2010-10-07	459	464	458	462	46,000	462
2010-10-06	452	460	444	458	48,000	458
2010-10-05	441	456	441	450	72,000	450
2010-10-04	440	450	440	444	41,000	444
2010-10-01	443	445	439	439	54,000	439
2010-09-30	454	456	450	450	47,000	450
2010-09-29	453	458	452	458	65,000	458
2010-09-28	445	450	444	450	17,000	450
2010-09-27	458	458	430	450	52,000	450
2010-09-24	448	452	448	452	35,000	452
2010-09-22	456	457	451	453	30,000	453
2010-09-21	457	460	454	456	45,000	456
2010-09-17	437	453	437	446	47,000	446
2010-09-16	449	449	435	440	31,000	440
2010-09-15	443	453	443	449	36,000	449
2010-09-14	458	458	438	447	22,000	447
2010-09-13	455	459	455	456	17,000	456
2010-09-10	458	458	450	456	52,000	456
2010-09-09	448	453	448	453	20,000	453
2010-09-08	441	442	440	442	20,000	442
2010-09-07	446	449	441	441	36,000	441
2010-09-06	439	448	439	447	26,000	447
2010-09-03	430	431	427	431	32,000	431
2010-09-02	428	428	415	422	18,000	422
2010-09-01	430	430	407	415	51,000	415
2010-08-31	446	446	424	424	18,000	424
2010-08-30	441	446	440	446	20,000	446
2010-08-27	436	436	415	430	27,000	430
2010-08-26	421	432	421	432	18,000	432
2010-08-25	427	427	419	421	21,000	421
2010-08-24	432	433	422	425	42,000	425
2010-08-23	450	451	438	438	6,000	438
2010-08-20	448	457	446	450	44,000	450
2010-08-19	434	447	430	447	30,000	447
2010-08-18	427	431	424	431	53,000	431
2010-08-17	414	417	412	417	19,000	417
2010-08-16	421	421	411	415	11,000	415
2010-08-13	424	424	420	421	9,000	421
2010-08-12	413	414	411	411	13,000	411
2010-08-11	416	419	416	418	16,000	418
2010-08-10	430	430	422	422	5,000	422
2010-08-09	442	442	431	431	16,000	431
2010-08-06	439	443	435	436	16,000	436
2010-08-05	446	451	438	438	19,000	438
2010-08-04	452	452	437	445	22,000	445
2010-08-03	448	450	445	450	29,000	450
2010-08-02	443	448	438	438	31,000	438
2010-07-30	466	466	451	451	36,000	451
2010-07-29	452	461	452	459	21,000	459
2010-07-28	451	464	450	457	28,000	457
2010-07-27	451	451	449	450	19,000	450
2010-07-26	450	451	449	450	17,000	450
2010-07-23	437	451	437	445	18,000	445
2010-07-22	437	439	430	439	17,000	439
2010-07-21	442	442	436	436	18,000	436
2010-07-20	436	438	428	438	40,000	438
2010-07-16	444	444	432	436	21,000	436
2010-07-15	443	447	443	445	11,000	445
2010-07-14	451	451	445	446	31,000	446
2010-07-13	446	450	446	450	15,000	450
2010-07-12	444	446	444	446	3,000	446
2010-07-09	447	451	445	449	14,000	449
2010-07-08	457	460	446	447	55,000	447
2010-07-07	452	457	452	457	9,000	457
2010-07-06	455	455	454	455	20,000	455
2010-07-05	471	471	458	463	26,000	463
2010-07-02	467	467	455	455	26,000	455
2010-07-01	474	474	470	470	32,000	470
2010-06-30	475	480	470	480	143,000	480
2010-06-29	464	472	456	464	29,000	464
2010-06-28	457	464	457	462	22,000	462
2010-06-25	456	467	456	465	24,000	465
2010-06-24	459	459	451	452	7,000	452
2010-06-23	460	461	456	456	7,000	456
2010-06-22	474	474	467	467	13,000	467
2010-06-21	450	478	450	471	46,000	471
2010-06-18	455	460	448	450	41,000	450
2010-06-17	451	451	445	450	10,000	450
2010-06-16	448	453	448	453	22,000	453
2010-06-15	444	444	442	442	31,000	442
2010-06-14	448	452	448	448	8,000	448
2010-06-11	450	450	446	447	42,000	447
2010-06-10	444	445	442	443	14,000	443
2010-06-09	447	448	442	446	24,000	446
2010-06-08	457	461	452	452	28,000	452
2010-06-07	451	470	451	468	22,000	468
2010-06-04	467	467	465	466	38,000	466
2010-06-03	465	465	460	461	30,000	461
2010-06-02	466	466	458	459	31,000	459
2010-06-01	451	471	451	466	24,000	466
2010-05-31	450	460	446	457	46,000	457
2010-05-28	445	453	445	445	41,000	445
2010-05-27	429	446	429	444	32,000	444
2010-05-26	443	443	436	437	33,000	437
2010-05-25	454	458	442	451	53,000	451
2010-05-24	460	460	452	454	79,000	454
2010-05-21	467	469	457	467	52,000	467
2010-05-20	482	486	466	475	45,000	475
2010-05-19	466	485	451	482	68,000	482
2010-05-18	488	488	468	469	55,000	469
2010-05-17	490	490	477	482	45,000	482
2010-05-14	489	493	483	493	52,000	493
2010-05-13	493	493	489	489	27,000	489
2010-05-12	496	497	487	488	88,000	488
2010-05-11	479	498	472	488	207,000	488
2010-05-10	454	462	454	456	45,000	456
2010-05-07	448	468	448	462	46,000	462
2010-05-06	475	479	472	472	71,000	472
2010-04-30	480	480	477	479	52,000	479
2010-04-28	460	480	458	479	155,000	479
2010-04-27	457	459	455	457	35,000	457
2010-04-26	464	464	455	460	37,000	460
2010-04-23	458	458	454	456	16,000	456
2010-04-22	458	460	448	458	29,000	458
2010-04-21	452	464	452	458	27,000	458
2010-04-20	452	452	452	452	11,000	452
2010-04-19	454	454	446	446	45,000	446
2010-04-16	460	460	457	459	20,000	459
2010-04-15	462	462	460	460	17,000	460
2010-04-14	464	464	460	460	13,000	460
2010-04-13	466	466	460	460	16,000	460
2010-04-12	462	465	458	462	37,000	462
2010-04-09	456	464	455	462	40,000	462
2010-04-08	465	465	455	459	29,000	459
2010-04-07	463	469	463	466	29,000	466
2010-04-06	473	473	465	467	41,000	467
2010-04-05	475	477	471	477	59,000	477
2010-04-02	464	469	463	469	50,000	469
2010-04-01	460	462	460	462	35,000	462
2010-03-31	469	477	460	460	64,000	460
2010-03-30	473	479	467	476	82,000	476
2010-03-29	470	470	464	468	45,000	468
2010-03-26	460	475	459	473	91,000	473
2010-03-25	453	456	451	452	46,000	452
2010-03-24	461	461	453	456	56,000	456
2010-03-23	464	472	453	453	242,000	453
2010-03-19	418	442	418	428	62,000	428
2010-03-18	414	414	411	412	43,000	412
2010-03-17	401	409	400	409	47,000	409
2010-03-16	398	400	398	400	11,000	400
2010-03-15	400	400	397	399	14,000	399
2010-03-12	403	403	392	400	77,000	400
2010-03-11	407	407	402	406	37,000	406
2010-03-10	400	401	398	400	24,000	400
2010-03-09	396	402	396	397	25,000	397
2010-03-08	394	397	393	396	20,000	396
2010-03-05	385	392	385	391	12,000	391
2010-03-04	384	390	384	385	12,000	385
2010-03-03	393	394	382	384	71,000	384
2010-03-02	395	395	382	386	83,000	386
2010-03-01	395	397	392	392	26,000	392
2010-02-26	382	388	382	387	23,000	387
2010-02-25	393	393	385	386	25,000	386
2010-02-24	389	390	386	387	28,000	387
2010-02-23	405	405	394	397	15,000	397
2010-02-22	407	407	398	402	20,000	402
2010-02-19	403	408	399	399	10,000	399
2010-02-18	408	410	405	406	33,000	406
2010-02-17	394	400	391	400	18,000	400
2010-02-16	396	397	386	389	17,000	389
2010-02-15	396	396	396	396	4,000	396
2010-02-12	396	401	396	397	9,000	397
2010-02-10	395	400	395	396	16,000	396
2010-02-09	392	400	391	397	17,000	397
2010-02-08	406	407	399	400	20,000	400
2010-02-05	403	408	403	406	17,000	406
2010-02-04	409	410	398	403	38,000	403
2010-02-03	410	410	408	409	21,000	409
2010-02-02	400	407	400	402	12,000	402
2010-02-01	406	406	400	400	24,000	400
2010-01-29	400	410	398	398	28,000	398
2010-01-28	404	410	400	402	19,000	402
2010-01-27	400	406	400	401	14,000	401
2010-01-26	420	420	406	408	25,000	408
2010-01-25	422	427	418	420	26,000	420
2010-01-22	429	429	421	424	21,000	424
2010-01-21	430	433	428	429	23,000	429
2010-01-20	446	448	432	433	40,000	433
2010-01-19	435	439	435	438	11,000	438
2010-01-18	431	433	430	433	63,000	433
2010-01-15	430	430	423	423	26,000	423
2010-01-14	426	427	424	425	22,000	425
2010-01-13	433	433	423	426	19,000	426
2010-01-12	418	434	417	432	28,000	432
2010-01-08	436	436	423	426	37,000	426
2010-01-07	443	443	435	436	17,000	436
2010-01-06	442	442	439	439	9,000	439
2010-01-05	436	440	436	436	26,000	436
2010-01-04	444	444	435	436	32,000	436

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

6455 (株)モリタホールディングス の時系列データ [2010年度]

6455 (株)モリタホールディングスの時系列データ [2010年度]