6455 (株)モリタホールディングス の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,1981,2001,1841,19474,3001,194
2014-12-291,1951,1991,1771,19241,3001,192
2014-12-261,1681,1901,1661,19035,7001,190
2014-12-251,1901,1901,1671,17639,3001,176
2014-12-241,1981,1991,1781,18667,7001,186
2014-12-221,2001,2001,1701,184142,1001,184
2014-12-191,1401,1471,1191,12858,3001,128
2014-12-181,1041,1301,1031,11721,2001,117
2014-12-171,0831,1101,0761,07640,9001,076
2014-12-161,0781,0991,0701,07735,1001,077
2014-12-151,1151,1191,0991,10648,7001,106
2014-12-121,1151,1401,1151,12077,0001,120
2014-12-111,1301,1391,1231,12722,1001,127
2014-12-101,1601,1711,1361,14046,8001,140
2014-12-091,1651,1741,1631,16547,5001,165
2014-12-081,1741,1931,1661,17263,3001,172
2014-12-051,1761,1761,1401,15949,6001,159
2014-12-041,1861,1861,1401,16761,1001,167
2014-12-031,1501,1591,1421,15148,4001,151
2014-12-021,1511,1561,1261,15363,4001,153
2014-12-011,1591,1591,1271,14959,1001,149
2014-11-281,0911,1401,0911,13438,1001,134
2014-11-271,1181,1181,0971,09738,7001,097
2014-11-261,1241,1251,1001,11131,6001,111
2014-11-251,1271,1271,1101,11945,1001,119
2014-11-211,0971,1041,0761,09742,5001,097
2014-11-201,1131,1131,0751,09540,7001,095
2014-11-191,1331,1341,0591,09055,3001,090
2014-11-181,0781,1391,0601,12784,6001,127
2014-11-171,0811,0971,0741,08551,6001,085
2014-11-141,1191,1191,0961,11145,0001,111
2014-11-131,1031,1221,1001,11634,5001,116
2014-11-121,1241,1371,1111,11141,9001,111
2014-11-111,1061,1411,1021,11756,4001,117
2014-11-101,1241,1351,1051,11447,3001,114
2014-11-071,1201,1461,1121,11559,6001,115
2014-11-061,1501,1501,1141,11451,2001,114
2014-11-051,1201,1671,1101,130158,7001,130
2014-11-041,1301,1501,1151,120158,0001,120
2014-10-311,0361,0901,0221,082106,6001,082
2014-10-301,0721,0781,0061,00671,4001,006
2014-10-291,0161,0661,0161,04270,5001,042
2014-10-281,0111,0291,0001,02231,7001,022
2014-10-271,0231,0261,0111,01725,9001,017
2014-10-241,0341,0361,0211,02217,3001,022
2014-10-231,0301,0371,0061,02069,0001,020
2014-10-221,0001,0281,0001,02531,0001,025
2014-10-211,0261,02699299240,600992
2014-10-201,0191,0341,0051,03352,1001,033
2014-10-179851,009962982130,700982
2014-10-161,0381,039968976195,600976
2014-10-151,0641,0691,0301,06862,5001,068
2014-10-141,0381,0561,0321,04365,3001,043
2014-10-101,0561,0731,0551,06447,5001,064
2014-10-091,1191,1191,0851,08932,7001,089
2014-10-081,0911,1181,0831,11236,1001,112
2014-10-071,1501,1541,1201,12142,4001,121
2014-10-061,1181,1391,1111,12940,7001,129
2014-10-031,1011,1311,1011,11846,8001,118
2014-10-021,1511,1521,1051,10791,9001,107
2014-10-011,1651,1851,1451,16565,9001,165
2014-09-301,1831,1831,1201,14486,2001,144
2014-09-291,1721,1791,1631,17347,5001,173
2014-09-261,1541,1821,1511,15874,2001,158
2014-09-251,1711,1851,1691,17886,3001,178
2014-09-241,1661,1761,1601,17143,8001,171
2014-09-221,1861,1901,1511,15586,2001,155
2014-09-191,1741,1911,1721,186117,0001,186
2014-09-181,1751,1901,1571,17196,8001,171
2014-09-171,1611,2061,1601,162151,3001,162
2014-09-161,2301,2301,1861,190189,4001,190
2014-09-121,1871,2681,1601,230422,8001,230
2014-09-111,1361,1841,1361,164317,7001,164
2014-09-101,1111,1931,0651,115501,0001,115
2014-09-091,0111,0231,0001,02135,8001,021
2014-09-081,0071,0139951,00727,0001,007
2014-09-051,0081,01099799711,200997
2014-09-041,0151,0151,0001,00418,9001,004
2014-09-031,0201,0201,0011,01633,8001,016
2014-09-029911,0149911,01234,4001,012
2014-09-019961,0029931,00125,1001,001
2014-08-299891,00398999310,000993
2014-08-281,0081,0081,0001,00117,0001,001
2014-08-279981,00099399816,000998
2014-08-269979979949969,000996
2014-08-251,0001,00298899622,000996
2014-08-229949949849859,000985
2014-08-2198199598198421,000984
2014-08-2096499096498864,000988
2014-08-191,0111,0111,0021,00919,0001,009
2014-08-181,0121,0121,0101,0118,0001,011
2014-08-151,0081,0141,0051,00822,0001,008
2014-08-149861,00098699935,000999
2014-08-131,0001,00097799052,000990
2014-08-129991,00099099116,000991
2014-08-111,0001,00098699530,000995
2014-08-0899599598098324,000983
2014-08-0797699696399659,000996
2014-08-0698499498498845,000988
2014-08-051,0151,01599999936,000999
2014-08-041,0021,0359961,01858,0001,018
2014-08-011,0061,00699299637,000996
2014-07-311,0471,0471,0111,03370,0001,033
2014-07-301,0381,0601,0211,04886,0001,048
2014-07-291,0401,0531,0181,04857,0001,048
2014-07-281,0461,0471,0381,04446,0001,044
2014-07-251,0491,0541,0461,04635,0001,046
2014-07-241,0271,0321,0241,03230,0001,032
2014-07-231,0361,0411,0131,01330,0001,013
2014-07-221,0091,0301,0081,03040,0001,030
2014-07-181,0261,0261,0041,01554,0001,015
2014-07-171,0161,0391,0051,02682,0001,026
2014-07-161,0001,0221,0001,015123,0001,015
2014-07-1597899897899572,000995
2014-07-1496597796596930,000969
2014-07-1194397193696453,000964
2014-07-1096796794694626,000946
2014-07-0996698096296731,000967
2014-07-0896898896698178,000981
2014-07-0797597596897146,000971
2014-07-0497897896997148,000971
2014-07-0398598597397998,000979
2014-07-0297798695696965,000969
2014-07-0195298095297569,000975
2014-06-3096397595295269,000952
2014-06-2794595193894950,000949
2014-06-2694394994394519,000945
2014-06-2594995493394334,000943
2014-06-2495595794595447,000954
2014-06-2396596595595630,000956
2014-06-2096596595196459,000964
2014-06-1994297294296591,000965
2014-06-1892593692293368,000933
2014-06-1792092391092031,000920
2014-06-1690892190891462,000914
2014-06-1390090288689970,000899
2014-06-1290690689489510,000895
2014-06-1190590890190429,000904
2014-06-1090791090090725,000907
2014-06-0990890990290724,000907
2014-06-0689990889990828,000908
2014-06-0589790589290437,000904
2014-06-0489689888489621,000896
2014-06-0391091089689618,000896
2014-06-0288990788590470,000904
2014-05-3088488587688131,000881
2014-05-2988088387787714,000877
2014-05-2888988987288125,000881
2014-05-2788889087688828,000888
2014-05-2687388887388646,000886
2014-05-2386687386087248,000872
2014-05-2285986785786225,000862
2014-05-2184085783885724,000857
2014-05-2083884983883834,000838
2014-05-1982684382383638,000836
2014-05-1684784782382640,000826
2014-05-1584584884284323,000843
2014-05-1484985784985517,000855
2014-05-1385685683884936,000849
2014-05-1286186284184160,000841
2014-05-0984087084086737,000867
2014-05-0883184683184011,000840
2014-05-0786286283784048,000840
2014-05-0285887085887047,000870
2014-05-0185285985285829,000858
2014-04-3084386084185257,000852
2014-04-2885785984685842,000858
2014-04-2584285783385736,000857
2014-04-2484484783684218,000842
2014-04-2384984984484418,000844
2014-04-2283385383383922,000839
2014-04-2184686584084226,000842
2014-04-1885585584785319,000853
2014-04-1784686084685524,000855
2014-04-1682085582085358,000853
2014-04-1581983581682870,000828
2014-04-1481383081382730,000827
2014-04-1180582179581666,000816
2014-04-1080781780781167,000811
2014-04-0981081179880162,000801
2014-04-0883883881982036,000820
2014-04-0785485483883818,000838
2014-04-0486086085185533,000855
2014-04-0387987986886945,000869
2014-04-0287488287087439,000874
2014-04-0187987986787630,000876
2014-03-3185388885088159,000881
2014-03-2884286183385366,000853
2014-03-2788488485185725,000857
2014-03-2686588886588150,000881
2014-03-2588888887987932,000879
2014-03-2488488587587934,000879
2014-03-2087187886887439,000874
2014-03-1987787786587133,000871
2014-03-1888088687387741,000877
2014-03-1785986685785965,000859
2014-03-14867873855866145,000866
2014-03-1386987386887215,000872
2014-03-1287888185485874,000858
2014-03-1188389387587926,000879
2014-03-1087488885988448,000884
2014-03-0786087086086651,000866
2014-03-0684486484285770,000857
2014-03-058408408368369,000836
2014-03-0482983882583630,000836
2014-03-0384684682483040,000830
2014-02-2883184082084080,000840
2014-02-2781181880581642,000816
2014-02-2682782882382322,000823
2014-02-2584684682583384,000833
2014-02-2484284982384258,000842
2014-02-2181484181383962,000839
2014-02-2083083080280853,000808
2014-02-1982383482383025,000830
2014-02-1881483681283467,000834
2014-02-1780481580181523,000815
2014-02-1480881679580853,000808
2014-02-1381583281281758,000817
2014-02-1280381679681355,000813
2014-02-1081781880180254,000802
2014-02-07806826793813101,000813
2014-02-06813819786790117,000790
2014-02-05813821791803128,000803
2014-02-04805833805807190,000807
2014-02-03809809795808109,000808
2014-01-3181881980080478,000804
2014-01-3081782080380689,000806
2014-01-2982083382082753,000827
2014-01-2882883381782092,000820
2014-01-2782282581282192,000821
2014-01-2485886384684679,000846
2014-01-2389589686686949,000869
2014-01-2288589088189033,000890
2014-01-2190790989389558,000895
2014-01-2091991990991222,000912
2014-01-1789492889491492,000914
2014-01-1689490888990259,000902
2014-01-1587089287089254,000892
2014-01-1488088087087048,000870
2014-01-1088089287788983,000889
2014-01-0988989488189453,000894
2014-01-0887089587089539,000895
2014-01-0788588587187830,000878
2014-01-0689889888188569,000885

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