6455 (株)モリタホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	710	725	706	721	73,000	721
2012-12-27	715	717	699	717	137,000	717
2012-12-26	737	743	718	719	76,000	719
2012-12-25	763	763	740	744	77,000	744
2012-12-21	738	748	731	748	73,000	748
2012-12-20	726	732	724	730	75,000	730
2012-12-19	748	750	731	738	68,000	738
2012-12-18	756	756	743	751	34,000	751
2012-12-17	774	774	752	756	51,000	756
2012-12-14	774	774	769	774	75,000	774
2012-12-13	766	776	765	770	39,000	770
2012-12-12	776	777	763	770	37,000	770
2012-12-11	770	772	760	772	35,000	772
2012-12-10	770	770	751	758	50,000	758
2012-12-07	789	789	770	770	43,000	770
2012-12-06	780	788	776	787	72,000	787
2012-12-05	778	780	763	780	95,000	780
2012-12-04	754	770	753	768	48,000	768
2012-12-03	782	782	750	752	102,000	752
2012-11-30	782	787	774	787	115,000	787
2012-11-29	784	796	770	772	137,000	772
2012-11-28	782	782	771	782	150,000	782
2012-11-27	754	782	754	779	115,000	779
2012-11-26	764	775	754	754	103,000	754
2012-11-22	740	754	739	753	108,000	753
2012-11-21	740	747	734	734	112,000	734
2012-11-20	728	738	720	737	148,000	737
2012-11-19	711	733	709	723	107,000	723
2012-11-16	706	715	706	710	76,000	710
2012-11-15	685	706	685	706	130,000	706
2012-11-14	680	690	676	685	100,000	685
2012-11-13	698	699	685	688	36,000	688
2012-11-12	673	698	673	689	35,000	689
2012-11-09	664	682	655	679	51,000	679
2012-11-08	669	675	660	662	39,000	662
2012-11-07	685	687	682	682	41,000	682
2012-11-06	700	700	689	689	23,000	689
2012-11-05	705	705	693	700	50,000	700
2012-11-02	700	712	700	703	126,000	703
2012-11-01	677	696	677	695	93,000	695
2012-10-31	656	675	654	671	115,000	671
2012-10-30	649	680	647	676	182,000	676
2012-10-29	649	654	633	648	68,000	648
2012-10-26	648	649	645	649	40,000	649
2012-10-25	644	648	641	648	46,000	648
2012-10-24	640	647	633	647	49,000	647
2012-10-23	649	649	636	640	44,000	640
2012-10-22	645	646	639	646	26,000	646
2012-10-19	649	649	641	649	29,000	649
2012-10-18	639	652	639	647	65,000	647
2012-10-17	630	639	630	639	39,000	639
2012-10-16	636	640	633	636	33,000	636
2012-10-15	634	642	634	642	27,000	642
2012-10-12	633	636	631	635	41,000	635
2012-10-11	623	637	623	633	55,000	633
2012-10-10	631	640	614	624	78,000	624
2012-10-09	640	642	636	641	72,000	641
2012-10-05	641	646	637	642	62,000	642
2012-10-04	628	647	626	647	112,000	647
2012-10-03	600	640	598	627	140,000	627
2012-10-02	595	599	592	599	26,000	599
2012-10-01	600	600	590	595	62,000	595
2012-09-28	598	598	594	595	12,000	595
2012-09-27	594	597	587	597	34,000	597
2012-09-26	593	600	588	592	42,000	592
2012-09-25	583	600	582	600	30,000	600
2012-09-24	573	583	573	579	22,000	579
2012-09-21	563	568	550	564	21,000	564
2012-09-20	575	575	561	561	23,000	561
2012-09-19	575	580	570	575	33,000	575
2012-09-18	573	579	573	579	19,000	579
2012-09-14	576	578	573	577	43,000	577
2012-09-13	576	576	571	572	8,000	572
2012-09-12	574	578	572	575	17,000	575
2012-09-11	563	565	563	565	8,000	565
2012-09-10	579	579	564	570	16,000	570
2012-09-07	570	581	567	577	20,000	577
2012-09-06	574	574	564	565	5,000	565
2012-09-05	572	572	572	572	3,000	572
2012-09-04	578	578	561	572	19,000	572
2012-09-03	592	592	582	582	16,000	582
2012-08-31	580	588	580	588	8,000	588
2012-08-30	586	586	579	579	13,000	579
2012-08-29	585	592	584	592	12,000	592
2012-08-28	593	595	584	584	33,000	584
2012-08-27	590	597	590	590	34,000	590
2012-08-24	604	604	592	600	26,000	600
2012-08-23	600	603	593	603	51,000	603
2012-08-22	597	597	574	591	20,000	591
2012-08-21	595	598	585	598	23,000	598
2012-08-20	610	610	594	594	33,000	594
2012-08-17	600	607	598	607	53,000	607
2012-08-16	600	600	593	600	48,000	600
2012-08-15	604	608	598	602	38,000	602
2012-08-14	579	600	579	600	28,000	600
2012-08-13	578	580	577	578	10,000	578
2012-08-10	573	579	567	579	31,000	579
2012-08-09	573	573	565	573	28,000	573
2012-08-08	568	570	563	567	30,000	567
2012-08-07	563	571	562	570	23,000	570
2012-08-06	569	569	554	560	28,000	560
2012-08-03	566	568	561	562	23,000	562
2012-08-02	562	572	562	568	16,000	568
2012-08-01	566	568	564	564	10,000	564
2012-07-31	578	585	576	576	20,000	576
2012-07-30	574	578	573	578	16,000	578
2012-07-27	565	571	564	570	8,000	570
2012-07-26	571	571	558	565	19,000	565
2012-07-25	568	570	564	565	25,000	565
2012-07-24	569	570	561	568	16,000	568
2012-07-23	576	576	570	570	22,000	570
2012-07-20	574	576	568	569	19,000	569
2012-07-19	580	580	573	579	20,000	579
2012-07-18	580	584	570	572	49,000	572
2012-07-17	580	594	575	584	26,000	584
2012-07-13	561	581	561	573	22,000	573
2012-07-12	591	591	567	567	41,000	567
2012-07-11	590	590	582	583	41,000	583
2012-07-10	605	605	594	596	38,000	596
2012-07-09	608	609	601	605	42,000	605
2012-07-06	595	610	592	603	108,000	603
2012-07-05	584	641	582	585	254,000	585
2012-07-04	551	567	551	564	68,000	564
2012-07-03	550	550	547	548	23,000	548
2012-07-02	554	555	547	550	84,000	550
2012-06-29	544	549	542	547	45,000	547
2012-06-28	545	553	545	553	54,000	553
2012-06-27	529	545	528	544	54,000	544
2012-06-26	526	531	526	528	21,000	528
2012-06-25	533	533	529	529	22,000	529
2012-06-22	521	530	521	528	19,000	528
2012-06-21	528	532	526	530	11,000	530
2012-06-20	529	533	520	528	50,000	528
2012-06-19	535	538	526	529	15,000	529
2012-06-18	538	540	538	540	22,000	540
2012-06-15	545	545	538	538	19,000	538
2012-06-14	544	549	542	545	13,000	545
2012-06-13	529	552	524	544	113,000	544
2012-06-12	520	530	504	530	83,000	530
2012-06-11	520	523	520	520	9,000	520
2012-06-08	524	524	511	518	40,000	518
2012-06-07	529	530	522	530	22,000	530
2012-06-06	522	527	516	523	17,000	523
2012-06-05	518	522	510	522	18,000	522
2012-06-04	525	525	517	517	37,000	517
2012-06-01	519	524	519	524	22,000	524
2012-05-31	523	533	523	526	33,000	526
2012-05-30	534	534	526	530	24,000	530
2012-05-29	533	534	526	534	27,000	534
2012-05-28	530	533	530	530	38,000	530
2012-05-25	535	535	526	531	24,000	531
2012-05-24	531	535	528	535	39,000	535
2012-05-23	520	532	520	532	34,000	532
2012-05-22	521	522	520	520	14,000	520
2012-05-21	525	527	519	521	24,000	521
2012-05-18	522	525	507	525	43,000	525
2012-05-17	515	529	515	526	38,000	526
2012-05-16	518	518	502	515	50,000	515
2012-05-15	528	534	518	523	29,000	523
2012-05-14	535	535	524	528	6,000	528
2012-05-11	536	545	534	545	42,000	545
2012-05-10	537	543	531	540	26,000	540
2012-05-09	541	542	536	537	30,000	537
2012-05-08	522	541	522	541	18,000	541
2012-05-07	528	532	522	531	27,000	531
2012-05-02	532	535	530	535	18,000	535
2012-05-01	532	532	529	530	24,000	530
2012-04-27	533	534	529	533	42,000	533
2012-04-26	538	540	527	536	32,000	536
2012-04-25	537	542	536	541	32,000	541
2012-04-24	536	538	534	537	23,000	537
2012-04-23	537	540	534	538	31,000	538
2012-04-20	538	544	532	540	43,000	540
2012-04-19	534	540	528	534	29,000	534
2012-04-18	540	545	540	544	36,000	544
2012-04-17	537	538	530	530	33,000	530
2012-04-16	530	543	530	537	43,000	537
2012-04-13	532	533	528	530	30,000	530
2012-04-12	526	536	526	531	21,000	531
2012-04-11	524	530	524	526	23,000	526
2012-04-10	531	533	530	530	18,000	530
2012-04-09	528	532	522	531	41,000	531
2012-04-06	521	527	521	527	23,000	527
2012-04-05	520	525	512	525	35,000	525
2012-04-04	538	539	520	520	25,000	520
2012-04-03	545	545	539	541	61,000	541
2012-04-02	539	544	529	544	78,000	544
2012-03-30	535	541	530	530	50,000	530
2012-03-29	533	535	527	529	40,000	529
2012-03-28	530	539	529	533	37,000	533
2012-03-27	536	543	536	541	44,000	541
2012-03-26	545	547	535	538	45,000	538
2012-03-23	532	544	526	538	43,000	538
2012-03-22	542	548	532	533	28,000	533
2012-03-21	548	553	542	542	76,000	542
2012-03-19	550	550	545	548	56,000	548
2012-03-16	539	549	539	547	55,000	547
2012-03-15	524	538	524	537	27,000	537
2012-03-14	521	532	521	524	54,000	524
2012-03-13	516	522	516	517	38,000	517
2012-03-12	521	521	517	517	34,000	517
2012-03-09	524	526	516	521	95,000	521
2012-03-08	534	536	526	526	42,000	526
2012-03-07	519	531	515	530	31,000	530
2012-03-06	524	524	516	520	35,000	520
2012-03-05	524	529	521	521	29,000	521
2012-03-02	523	527	520	524	47,000	524
2012-03-01	528	528	519	523	42,000	523
2012-02-29	527	532	522	522	54,000	522
2012-02-28	525	530	521	523	61,000	523
2012-02-27	534	534	515	528	56,000	528
2012-02-24	526	530	525	529	46,000	529
2012-02-23	523	530	522	522	56,000	522
2012-02-22	516	533	513	533	78,000	533
2012-02-21	520	520	512	515	35,000	515
2012-02-20	523	525	518	520	60,000	520
2012-02-17	518	523	516	521	35,000	521
2012-02-16	515	521	511	512	45,000	512
2012-02-15	525	526	519	519	52,000	519
2012-02-14	506	528	506	527	86,000	527
2012-02-13	495	511	495	509	75,000	509
2012-02-10	498	500	487	487	44,000	487
2012-02-09	499	502	498	498	52,000	498
2012-02-08	487	500	487	500	75,000	500
2012-02-07	490	491	485	486	20,000	486
2012-02-06	491	493	489	490	27,000	490
2012-02-03	481	496	479	490	86,000	490
2012-02-02	478	478	470	478	37,000	478
2012-02-01	474	490	470	470	33,000	470
2012-01-31	468	468	463	466	13,000	466
2012-01-30	464	468	464	465	26,000	465
2012-01-27	461	463	461	461	12,000	461
2012-01-26	464	464	461	461	14,000	461
2012-01-25	462	465	456	465	23,000	465
2012-01-24	467	467	457	457	13,000	457
2012-01-23	458	468	458	468	10,000	468
2012-01-20	465	465	462	463	17,000	463
2012-01-19	466	468	461	465	20,000	465
2012-01-18	463	465	461	461	38,000	461
2012-01-17	452	464	452	462	18,000	462
2012-01-16	447	448	444	448	9,000	448
2012-01-13	445	455	445	447	19,000	447
2012-01-12	446	451	443	445	14,000	445
2012-01-11	445	452	445	451	15,000	451
2012-01-10	444	448	443	445	24,000	445
2012-01-06	447	447	440	443	16,000	443
2012-01-05	453	453	444	444	14,000	444
2012-01-04	444	452	444	452	50,000	452

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 [2012年度]

6455 (株)モリタホールディングスの時系列データ [2012年度]