6455 (株)モリタホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	431	436	430	436	56,000	436
2011-12-29	419	427	419	427	20,000	427
2011-12-28	415	419	415	417	9,000	417
2011-12-27	410	414	410	413	10,000	413
2011-12-26	416	416	408	410	9,000	410
2011-12-22	410	414	406	411	29,000	411
2011-12-21	415	415	411	411	4,000	411
2011-12-20	413	416	399	415	44,000	415
2011-12-19	409	409	404	405	27,000	405
2011-12-16	422	422	410	411	26,000	411
2011-12-15	422	423	419	419	11,000	419
2011-12-14	421	425	421	422	8,000	422
2011-12-13	428	428	422	427	9,000	427
2011-12-12	428	429	421	428	4,000	428
2011-12-09	423	430	419	428	46,000	428
2011-12-08	431	432	431	431	4,000	431
2011-12-07	434	438	432	433	15,000	433
2011-12-06	445	445	438	438	14,000	438
2011-12-05	447	447	440	446	25,000	446
2011-12-02	440	440	437	439	10,000	439
2011-12-01	441	441	431	437	56,000	437
2011-11-30	425	428	423	425	33,000	425
2011-11-29	418	426	418	426	19,000	426
2011-11-28	411	419	411	418	13,000	418
2011-11-25	403	415	398	415	14,000	415
2011-11-24	396	398	395	398	24,000	398
2011-11-22	391	395	391	394	16,000	394
2011-11-21	400	400	391	395	18,000	395
2011-11-18	397	403	397	400	24,000	400
2011-11-17	401	405	400	405	21,000	405
2011-11-16	407	407	402	405	9,000	405
2011-11-15	405	407	405	407	11,000	407
2011-11-14	407	407	405	405	10,000	405
2011-11-11	411	411	411	411	1,000	411
2011-11-10	410	411	407	411	9,000	411
2011-11-09	413	415	411	415	11,000	415
2011-11-08	413	416	413	414	8,000	414
2011-11-07	425	425	415	419	108,000	419
2011-11-04	435	435	424	424	22,000	424
2011-11-02	417	435	412	431	30,000	431
2011-11-01	423	425	423	424	9,000	424
2011-10-31	446	450	423	423	49,000	423
2011-10-28	430	435	424	430	35,000	430
2011-10-27	416	423	408	423	31,000	423
2011-10-26	409	413	407	413	14,000	413
2011-10-25	423	423	406	408	26,000	408
2011-10-24	413	419	413	419	19,000	419
2011-10-21	418	418	413	413	16,000	413
2011-10-20	429	429	420	421	10,000	421
2011-10-19	424	429	417	429	22,000	429
2011-10-18	425	425	417	417	29,000	417
2011-10-17	432	433	424	426	28,000	426
2011-10-14	427	434	427	431	16,000	431
2011-10-13	431	435	429	431	13,000	431
2011-10-12	427	433	427	433	14,000	433
2011-10-11	431	435	431	435	18,000	435
2011-10-07	430	430	427	428	9,000	428
2011-10-06	433	433	420	429	24,000	429
2011-10-05	430	430	417	424	22,000	424
2011-10-04	441	442	427	429	9,000	429
2011-10-03	463	463	441	441	23,000	441
2011-09-30	464	464	459	462	28,000	462
2011-09-29	438	458	437	458	35,000	458
2011-09-28	429	438	428	438	29,000	438
2011-09-27	420	433	418	433	31,000	433
2011-09-26	443	443	417	419	31,000	419
2011-09-22	457	457	436	437	14,000	437
2011-09-21	463	463	458	458	13,000	458
2011-09-20	470	470	462	462	30,000	462
2011-09-16	438	470	436	470	41,000	470
2011-09-15	437	437	431	434	42,000	434
2011-09-14	443	445	435	437	22,000	437
2011-09-13	437	446	437	443	14,000	443
2011-09-12	439	445	431	444	19,000	444
2011-09-09	443	449	443	447	50,000	447
2011-09-08	447	447	442	445	10,000	445
2011-09-07	450	450	440	446	12,000	446
2011-09-06	455	458	448	448	28,000	448
2011-09-05	463	463	448	448	31,000	448
2011-09-02	451	462	451	462	37,000	462
2011-09-01	452	457	452	454	20,000	454
2011-08-31	455	456	447	451	15,000	451
2011-08-30	452	455	452	454	28,000	454
2011-08-29	441	445	437	445	18,000	445
2011-08-26	439	440	437	440	13,000	440
2011-08-25	434	436	433	434	18,000	434
2011-08-24	434	440	425	426	11,000	426
2011-08-23	437	437	432	434	14,000	434
2011-08-22	435	435	431	431	20,000	431
2011-08-19	420	434	420	434	27,000	434
2011-08-18	433	435	431	431	29,000	431
2011-08-17	429	432	425	432	14,000	432
2011-08-16	431	431	423	426	10,000	426
2011-08-15	429	429	424	425	11,000	425
2011-08-12	426	430	422	422	15,000	422
2011-08-11	419	422	413	418	22,000	418
2011-08-10	424	436	422	424	39,000	424
2011-08-09	418	419	410	419	41,000	419
2011-08-08	419	427	417	421	22,000	421
2011-08-05	425	425	417	422	23,000	422
2011-08-04	441	442	439	439	13,000	439
2011-08-03	450	450	439	441	44,000	441
2011-08-02	461	461	451	453	22,000	453
2011-08-01	466	468	460	461	17,000	461
2011-07-29	454	460	454	458	14,000	458
2011-07-28	470	470	457	459	43,000	459
2011-07-27	479	484	474	475	15,000	475
2011-07-26	477	479	477	479	7,000	479
2011-07-25	484	484	476	477	12,000	477
2011-07-22	480	484	480	482	8,000	482
2011-07-21	484	484	475	480	9,000	480
2011-07-20	481	485	481	484	13,000	484
2011-07-19	486	488	475	480	30,000	480
2011-07-15	487	494	486	489	21,000	489
2011-07-14	490	491	484	489	19,000	489
2011-07-13	501	501	492	496	12,000	496
2011-07-12	495	499	495	499	9,000	499
2011-07-11	497	500	495	500	11,000	500
2011-07-08	499	501	495	497	8,000	497
2011-07-07	502	503	496	497	16,000	497
2011-07-06	507	507	493	501	45,000	501
2011-07-05	517	517	510	511	21,000	511
2011-07-04	518	518	514	515	23,000	515
2011-07-01	513	513	505	512	18,000	512
2011-06-30	513	514	507	513	92,000	513
2011-06-29	493	508	492	507	46,000	507
2011-06-28	479	488	479	487	20,000	487
2011-06-27	482	483	477	477	14,000	477
2011-06-24	473	482	473	482	10,000	482
2011-06-23	480	483	474	477	12,000	477
2011-06-22	474	481	474	481	20,000	481
2011-06-21	476	477	473	474	8,000	474
2011-06-20	475	479	467	474	39,000	474
2011-06-17	467	469	466	467	26,000	467
2011-06-16	463	469	463	467	5,000	467
2011-06-15	473	474	462	466	16,000	466
2011-06-14	474	474	469	470	21,000	470
2011-06-13	473	474	473	474	11,000	474
2011-06-10	467	475	465	472	69,000	472
2011-06-09	469	469	465	466	21,000	466
2011-06-08	463	468	463	468	13,000	468
2011-06-07	462	465	462	464	23,000	464
2011-06-06	464	469	463	464	30,000	464
2011-06-03	470	473	464	464	30,000	464
2011-06-02	464	467	464	466	14,000	466
2011-06-01	473	476	473	475	14,000	475
2011-05-31	463	477	463	475	14,000	475
2011-05-30	473	473	464	469	19,000	469
2011-05-27	471	477	471	472	20,000	472
2011-05-26	472	479	472	476	11,000	476
2011-05-25	465	474	465	471	32,000	471
2011-05-24	460	465	460	464	19,000	464
2011-05-23	467	467	456	463	36,000	463
2011-05-20	470	470	466	467	23,000	467
2011-05-19	460	466	460	462	19,000	462
2011-05-18	459	462	455	462	24,000	462
2011-05-17	460	460	448	456	37,000	456
2011-05-16	459	462	458	460	27,000	460
2011-05-13	490	490	466	468	80,000	468
2011-05-12	500	505	492	492	40,000	492
2011-05-11	512	512	503	505	45,000	505
2011-05-10	510	517	510	516	17,000	516
2011-05-09	515	515	511	513	20,000	513
2011-05-06	514	526	512	525	78,000	525
2011-05-02	516	516	511	515	24,000	515
2011-04-28	505	510	505	507	10,000	507
2011-04-27	512	512	505	505	18,000	505
2011-04-26	508	514	508	508	7,000	508
2011-04-25	511	514	511	512	20,000	512
2011-04-22	510	510	509	509	5,000	509
2011-04-21	507	508	505	507	19,000	507
2011-04-20	512	513	509	510	14,000	510
2011-04-19	513	513	504	506	28,000	506
2011-04-18	513	524	513	520	23,000	520
2011-04-15	515	515	513	513	15,000	513
2011-04-14	512	515	507	511	18,000	511
2011-04-13	502	515	502	512	25,000	512
2011-04-12	515	520	510	511	39,000	511
2011-04-11	511	523	511	519	17,000	519
2011-04-08	508	514	506	509	24,000	509
2011-04-07	520	521	510	511	18,000	511
2011-04-06	514	519	512	518	26,000	518
2011-04-05	540	540	515	519	41,000	519
2011-04-04	540	545	539	542	53,000	542
2011-04-01	539	545	529	539	53,000	539
2011-03-31	550	551	541	544	72,000	544
2011-03-30	520	546	518	543	87,000	543
2011-03-29	507	518	501	512	39,000	512
2011-03-28	507	512	500	504	55,000	504
2011-03-25	527	527	502	503	109,000	503
2011-03-24	520	528	518	526	45,000	526
2011-03-23	530	530	521	525	46,000	525
2011-03-22	543	543	519	527	121,000	527
2011-03-18	490	505	478	503	144,000	503
2011-03-17	439	448	425	442	79,000	442
2011-03-16	421	447	415	447	94,000	447
2011-03-15	470	470	397	411	113,000	411
2011-03-14	477	497	477	477	79,000	477
2011-03-11	513	513	501	503	112,000	503
2011-03-10	511	511	504	504	42,000	504
2011-03-09	514	518	506	509	32,000	509
2011-03-08	507	513	507	511	24,000	511
2011-03-07	520	522	507	509	44,000	509
2011-03-04	530	530	514	520	39,000	520
2011-03-03	531	531	520	525	30,000	525
2011-03-02	537	537	522	524	76,000	524
2011-03-01	540	540	533	537	78,000	537
2011-02-28	505	522	503	520	42,000	520
2011-02-25	489	502	489	497	67,000	497
2011-02-24	511	519	493	495	91,000	495
2011-02-23	514	524	514	516	55,000	516
2011-02-22	538	538	524	524	50,000	524
2011-02-21	541	541	536	537	43,000	537
2011-02-18	538	541	538	540	74,000	540
2011-02-17	546	546	537	538	57,000	538
2011-02-16	548	549	538	539	75,000	539
2011-02-15	547	551	547	548	64,000	548
2011-02-14	547	560	547	551	167,000	551
2011-02-10	544	551	544	547	80,000	547
2011-02-09	553	560	547	551	96,000	551
2011-02-08	586	589	551	553	194,000	553
2011-02-07	544	566	544	566	187,000	566
2011-02-04	530	540	530	537	135,000	537
2011-02-03	532	536	526	530	130,000	530
2011-02-02	522	532	522	531	46,000	531
2011-02-01	520	522	515	515	25,000	515
2011-01-31	521	521	518	520	50,000	520
2011-01-28	518	522	517	520	42,000	520
2011-01-27	517	518	511	517	45,000	517
2011-01-26	516	517	512	513	31,000	513
2011-01-25	509	515	507	515	36,000	515
2011-01-24	508	508	498	504	21,000	504
2011-01-21	508	508	500	501	32,000	501
2011-01-20	508	508	506	507	10,000	507
2011-01-19	508	509	504	508	28,000	508
2011-01-18	508	513	507	510	41,000	510
2011-01-17	515	515	512	514	10,000	514
2011-01-14	513	514	510	513	44,000	513
2011-01-13	510	512	509	512	15,000	512
2011-01-12	519	519	510	510	50,000	510
2011-01-11	502	514	501	514	60,000	514
2011-01-07	511	511	502	506	45,000	506
2011-01-06	506	511	505	510	30,000	510
2011-01-05	506	511	500	506	63,000	506
2011-01-04	516	517	501	513	106,000	513

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 [2011年度]

6455 (株)モリタホールディングスの時系列データ [2011年度]