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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,198 | 1,200 | 1,184 | 1,194 | 74,300 | 1,194 |
| 2014-12-29 | 1,195 | 1,199 | 1,177 | 1,192 | 41,300 | 1,192 |
| 2014-12-26 | 1,168 | 1,190 | 1,166 | 1,190 | 35,700 | 1,190 |
| 2014-12-25 | 1,190 | 1,190 | 1,167 | 1,176 | 39,300 | 1,176 |
| 2014-12-24 | 1,198 | 1,199 | 1,178 | 1,186 | 67,700 | 1,186 |
| 2014-12-22 | 1,200 | 1,200 | 1,170 | 1,184 | 142,100 | 1,184 |
| 2014-12-19 | 1,140 | 1,147 | 1,119 | 1,128 | 58,300 | 1,128 |
| 2014-12-18 | 1,104 | 1,130 | 1,103 | 1,117 | 21,200 | 1,117 |
| 2014-12-17 | 1,083 | 1,110 | 1,076 | 1,076 | 40,900 | 1,076 |
| 2014-12-16 | 1,078 | 1,099 | 1,070 | 1,077 | 35,100 | 1,077 |
| 2014-12-15 | 1,115 | 1,119 | 1,099 | 1,106 | 48,700 | 1,106 |
| 2014-12-12 | 1,115 | 1,140 | 1,115 | 1,120 | 77,000 | 1,120 |
| 2014-12-11 | 1,130 | 1,139 | 1,123 | 1,127 | 22,100 | 1,127 |
| 2014-12-10 | 1,160 | 1,171 | 1,136 | 1,140 | 46,800 | 1,140 |
| 2014-12-09 | 1,165 | 1,174 | 1,163 | 1,165 | 47,500 | 1,165 |
| 2014-12-08 | 1,174 | 1,193 | 1,166 | 1,172 | 63,300 | 1,172 |
| 2014-12-05 | 1,176 | 1,176 | 1,140 | 1,159 | 49,600 | 1,159 |
| 2014-12-04 | 1,186 | 1,186 | 1,140 | 1,167 | 61,100 | 1,167 |
| 2014-12-03 | 1,150 | 1,159 | 1,142 | 1,151 | 48,400 | 1,151 |
| 2014-12-02 | 1,151 | 1,156 | 1,126 | 1,153 | 63,400 | 1,153 |
| 2014-12-01 | 1,159 | 1,159 | 1,127 | 1,149 | 59,100 | 1,149 |
| 2014-11-28 | 1,091 | 1,140 | 1,091 | 1,134 | 38,100 | 1,134 |
| 2014-11-27 | 1,118 | 1,118 | 1,097 | 1,097 | 38,700 | 1,097 |
| 2014-11-26 | 1,124 | 1,125 | 1,100 | 1,111 | 31,600 | 1,111 |
| 2014-11-25 | 1,127 | 1,127 | 1,110 | 1,119 | 45,100 | 1,119 |
| 2014-11-21 | 1,097 | 1,104 | 1,076 | 1,097 | 42,500 | 1,097 |
| 2014-11-20 | 1,113 | 1,113 | 1,075 | 1,095 | 40,700 | 1,095 |
| 2014-11-19 | 1,133 | 1,134 | 1,059 | 1,090 | 55,300 | 1,090 |
| 2014-11-18 | 1,078 | 1,139 | 1,060 | 1,127 | 84,600 | 1,127 |
| 2014-11-17 | 1,081 | 1,097 | 1,074 | 1,085 | 51,600 | 1,085 |
| 2014-11-14 | 1,119 | 1,119 | 1,096 | 1,111 | 45,000 | 1,111 |
| 2014-11-13 | 1,103 | 1,122 | 1,100 | 1,116 | 34,500 | 1,116 |
| 2014-11-12 | 1,124 | 1,137 | 1,111 | 1,111 | 41,900 | 1,111 |
| 2014-11-11 | 1,106 | 1,141 | 1,102 | 1,117 | 56,400 | 1,117 |
| 2014-11-10 | 1,124 | 1,135 | 1,105 | 1,114 | 47,300 | 1,114 |
| 2014-11-07 | 1,120 | 1,146 | 1,112 | 1,115 | 59,600 | 1,115 |
| 2014-11-06 | 1,150 | 1,150 | 1,114 | 1,114 | 51,200 | 1,114 |
| 2014-11-05 | 1,120 | 1,167 | 1,110 | 1,130 | 158,700 | 1,130 |
| 2014-11-04 | 1,130 | 1,150 | 1,115 | 1,120 | 158,000 | 1,120 |
| 2014-10-31 | 1,036 | 1,090 | 1,022 | 1,082 | 106,600 | 1,082 |
| 2014-10-30 | 1,072 | 1,078 | 1,006 | 1,006 | 71,400 | 1,006 |
| 2014-10-29 | 1,016 | 1,066 | 1,016 | 1,042 | 70,500 | 1,042 |
| 2014-10-28 | 1,011 | 1,029 | 1,000 | 1,022 | 31,700 | 1,022 |
| 2014-10-27 | 1,023 | 1,026 | 1,011 | 1,017 | 25,900 | 1,017 |
| 2014-10-24 | 1,034 | 1,036 | 1,021 | 1,022 | 17,300 | 1,022 |
| 2014-10-23 | 1,030 | 1,037 | 1,006 | 1,020 | 69,000 | 1,020 |
| 2014-10-22 | 1,000 | 1,028 | 1,000 | 1,025 | 31,000 | 1,025 |
| 2014-10-21 | 1,026 | 1,026 | 992 | 992 | 40,600 | 992 |
| 2014-10-20 | 1,019 | 1,034 | 1,005 | 1,033 | 52,100 | 1,033 |
| 2014-10-17 | 985 | 1,009 | 962 | 982 | 130,700 | 982 |
| 2014-10-16 | 1,038 | 1,039 | 968 | 976 | 195,600 | 976 |
| 2014-10-15 | 1,064 | 1,069 | 1,030 | 1,068 | 62,500 | 1,068 |
| 2014-10-14 | 1,038 | 1,056 | 1,032 | 1,043 | 65,300 | 1,043 |
| 2014-10-10 | 1,056 | 1,073 | 1,055 | 1,064 | 47,500 | 1,064 |
| 2014-10-09 | 1,119 | 1,119 | 1,085 | 1,089 | 32,700 | 1,089 |
| 2014-10-08 | 1,091 | 1,118 | 1,083 | 1,112 | 36,100 | 1,112 |
| 2014-10-07 | 1,150 | 1,154 | 1,120 | 1,121 | 42,400 | 1,121 |
| 2014-10-06 | 1,118 | 1,139 | 1,111 | 1,129 | 40,700 | 1,129 |
| 2014-10-03 | 1,101 | 1,131 | 1,101 | 1,118 | 46,800 | 1,118 |
| 2014-10-02 | 1,151 | 1,152 | 1,105 | 1,107 | 91,900 | 1,107 |
| 2014-10-01 | 1,165 | 1,185 | 1,145 | 1,165 | 65,900 | 1,165 |
| 2014-09-30 | 1,183 | 1,183 | 1,120 | 1,144 | 86,200 | 1,144 |
| 2014-09-29 | 1,172 | 1,179 | 1,163 | 1,173 | 47,500 | 1,173 |
| 2014-09-26 | 1,154 | 1,182 | 1,151 | 1,158 | 74,200 | 1,158 |
| 2014-09-25 | 1,171 | 1,185 | 1,169 | 1,178 | 86,300 | 1,178 |
| 2014-09-24 | 1,166 | 1,176 | 1,160 | 1,171 | 43,800 | 1,171 |
| 2014-09-22 | 1,186 | 1,190 | 1,151 | 1,155 | 86,200 | 1,155 |
| 2014-09-19 | 1,174 | 1,191 | 1,172 | 1,186 | 117,000 | 1,186 |
| 2014-09-18 | 1,175 | 1,190 | 1,157 | 1,171 | 96,800 | 1,171 |
| 2014-09-17 | 1,161 | 1,206 | 1,160 | 1,162 | 151,300 | 1,162 |
| 2014-09-16 | 1,230 | 1,230 | 1,186 | 1,190 | 189,400 | 1,190 |
| 2014-09-12 | 1,187 | 1,268 | 1,160 | 1,230 | 422,800 | 1,230 |
| 2014-09-11 | 1,136 | 1,184 | 1,136 | 1,164 | 317,700 | 1,164 |
| 2014-09-10 | 1,111 | 1,193 | 1,065 | 1,115 | 501,000 | 1,115 |
| 2014-09-09 | 1,011 | 1,023 | 1,000 | 1,021 | 35,800 | 1,021 |
| 2014-09-08 | 1,007 | 1,013 | 995 | 1,007 | 27,000 | 1,007 |
| 2014-09-05 | 1,008 | 1,010 | 997 | 997 | 11,200 | 997 |
| 2014-09-04 | 1,015 | 1,015 | 1,000 | 1,004 | 18,900 | 1,004 |
| 2014-09-03 | 1,020 | 1,020 | 1,001 | 1,016 | 33,800 | 1,016 |
| 2014-09-02 | 991 | 1,014 | 991 | 1,012 | 34,400 | 1,012 |
| 2014-09-01 | 996 | 1,002 | 993 | 1,001 | 25,100 | 1,001 |
| 2014-08-29 | 989 | 1,003 | 989 | 993 | 10,000 | 993 |
| 2014-08-28 | 1,008 | 1,008 | 1,000 | 1,001 | 17,000 | 1,001 |
| 2014-08-27 | 998 | 1,000 | 993 | 998 | 16,000 | 998 |
| 2014-08-26 | 997 | 997 | 994 | 996 | 9,000 | 996 |
| 2014-08-25 | 1,000 | 1,002 | 988 | 996 | 22,000 | 996 |
| 2014-08-22 | 994 | 994 | 984 | 985 | 9,000 | 985 |
| 2014-08-21 | 981 | 995 | 981 | 984 | 21,000 | 984 |
| 2014-08-20 | 964 | 990 | 964 | 988 | 64,000 | 988 |
| 2014-08-19 | 1,011 | 1,011 | 1,002 | 1,009 | 19,000 | 1,009 |
| 2014-08-18 | 1,012 | 1,012 | 1,010 | 1,011 | 8,000 | 1,011 |
| 2014-08-15 | 1,008 | 1,014 | 1,005 | 1,008 | 22,000 | 1,008 |
| 2014-08-14 | 986 | 1,000 | 986 | 999 | 35,000 | 999 |
| 2014-08-13 | 1,000 | 1,000 | 977 | 990 | 52,000 | 990 |
| 2014-08-12 | 999 | 1,000 | 990 | 991 | 16,000 | 991 |
| 2014-08-11 | 1,000 | 1,000 | 986 | 995 | 30,000 | 995 |
| 2014-08-08 | 995 | 995 | 980 | 983 | 24,000 | 983 |
| 2014-08-07 | 976 | 996 | 963 | 996 | 59,000 | 996 |
| 2014-08-06 | 984 | 994 | 984 | 988 | 45,000 | 988 |
| 2014-08-05 | 1,015 | 1,015 | 999 | 999 | 36,000 | 999 |
| 2014-08-04 | 1,002 | 1,035 | 996 | 1,018 | 58,000 | 1,018 |
| 2014-08-01 | 1,006 | 1,006 | 992 | 996 | 37,000 | 996 |
| 2014-07-31 | 1,047 | 1,047 | 1,011 | 1,033 | 70,000 | 1,033 |
| 2014-07-30 | 1,038 | 1,060 | 1,021 | 1,048 | 86,000 | 1,048 |
| 2014-07-29 | 1,040 | 1,053 | 1,018 | 1,048 | 57,000 | 1,048 |
| 2014-07-28 | 1,046 | 1,047 | 1,038 | 1,044 | 46,000 | 1,044 |
| 2014-07-25 | 1,049 | 1,054 | 1,046 | 1,046 | 35,000 | 1,046 |
| 2014-07-24 | 1,027 | 1,032 | 1,024 | 1,032 | 30,000 | 1,032 |
| 2014-07-23 | 1,036 | 1,041 | 1,013 | 1,013 | 30,000 | 1,013 |
| 2014-07-22 | 1,009 | 1,030 | 1,008 | 1,030 | 40,000 | 1,030 |
| 2014-07-18 | 1,026 | 1,026 | 1,004 | 1,015 | 54,000 | 1,015 |
| 2014-07-17 | 1,016 | 1,039 | 1,005 | 1,026 | 82,000 | 1,026 |
| 2014-07-16 | 1,000 | 1,022 | 1,000 | 1,015 | 123,000 | 1,015 |
| 2014-07-15 | 978 | 998 | 978 | 995 | 72,000 | 995 |
| 2014-07-14 | 965 | 977 | 965 | 969 | 30,000 | 969 |
| 2014-07-11 | 943 | 971 | 936 | 964 | 53,000 | 964 |
| 2014-07-10 | 967 | 967 | 946 | 946 | 26,000 | 946 |
| 2014-07-09 | 966 | 980 | 962 | 967 | 31,000 | 967 |
| 2014-07-08 | 968 | 988 | 966 | 981 | 78,000 | 981 |
| 2014-07-07 | 975 | 975 | 968 | 971 | 46,000 | 971 |
| 2014-07-04 | 978 | 978 | 969 | 971 | 48,000 | 971 |
| 2014-07-03 | 985 | 985 | 973 | 979 | 98,000 | 979 |
| 2014-07-02 | 977 | 986 | 956 | 969 | 65,000 | 969 |
| 2014-07-01 | 952 | 980 | 952 | 975 | 69,000 | 975 |
| 2014-06-30 | 963 | 975 | 952 | 952 | 69,000 | 952 |
| 2014-06-27 | 945 | 951 | 938 | 949 | 50,000 | 949 |
| 2014-06-26 | 943 | 949 | 943 | 945 | 19,000 | 945 |
| 2014-06-25 | 949 | 954 | 933 | 943 | 34,000 | 943 |
| 2014-06-24 | 955 | 957 | 945 | 954 | 47,000 | 954 |
| 2014-06-23 | 965 | 965 | 955 | 956 | 30,000 | 956 |
| 2014-06-20 | 965 | 965 | 951 | 964 | 59,000 | 964 |
| 2014-06-19 | 942 | 972 | 942 | 965 | 91,000 | 965 |
| 2014-06-18 | 925 | 936 | 922 | 933 | 68,000 | 933 |
| 2014-06-17 | 920 | 923 | 910 | 920 | 31,000 | 920 |
| 2014-06-16 | 908 | 921 | 908 | 914 | 62,000 | 914 |
| 2014-06-13 | 900 | 902 | 886 | 899 | 70,000 | 899 |
| 2014-06-12 | 906 | 906 | 894 | 895 | 10,000 | 895 |
| 2014-06-11 | 905 | 908 | 901 | 904 | 29,000 | 904 |
| 2014-06-10 | 907 | 910 | 900 | 907 | 25,000 | 907 |
| 2014-06-09 | 908 | 909 | 902 | 907 | 24,000 | 907 |
| 2014-06-06 | 899 | 908 | 899 | 908 | 28,000 | 908 |
| 2014-06-05 | 897 | 905 | 892 | 904 | 37,000 | 904 |
| 2014-06-04 | 896 | 898 | 884 | 896 | 21,000 | 896 |
| 2014-06-03 | 910 | 910 | 896 | 896 | 18,000 | 896 |
| 2014-06-02 | 889 | 907 | 885 | 904 | 70,000 | 904 |
| 2014-05-30 | 884 | 885 | 876 | 881 | 31,000 | 881 |
| 2014-05-29 | 880 | 883 | 877 | 877 | 14,000 | 877 |
| 2014-05-28 | 889 | 889 | 872 | 881 | 25,000 | 881 |
| 2014-05-27 | 888 | 890 | 876 | 888 | 28,000 | 888 |
| 2014-05-26 | 873 | 888 | 873 | 886 | 46,000 | 886 |
| 2014-05-23 | 866 | 873 | 860 | 872 | 48,000 | 872 |
| 2014-05-22 | 859 | 867 | 857 | 862 | 25,000 | 862 |
| 2014-05-21 | 840 | 857 | 838 | 857 | 24,000 | 857 |
| 2014-05-20 | 838 | 849 | 838 | 838 | 34,000 | 838 |
| 2014-05-19 | 826 | 843 | 823 | 836 | 38,000 | 836 |
| 2014-05-16 | 847 | 847 | 823 | 826 | 40,000 | 826 |
| 2014-05-15 | 845 | 848 | 842 | 843 | 23,000 | 843 |
| 2014-05-14 | 849 | 857 | 849 | 855 | 17,000 | 855 |
| 2014-05-13 | 856 | 856 | 838 | 849 | 36,000 | 849 |
| 2014-05-12 | 861 | 862 | 841 | 841 | 60,000 | 841 |
| 2014-05-09 | 840 | 870 | 840 | 867 | 37,000 | 867 |
| 2014-05-08 | 831 | 846 | 831 | 840 | 11,000 | 840 |
| 2014-05-07 | 862 | 862 | 837 | 840 | 48,000 | 840 |
| 2014-05-02 | 858 | 870 | 858 | 870 | 47,000 | 870 |
| 2014-05-01 | 852 | 859 | 852 | 858 | 29,000 | 858 |
| 2014-04-30 | 843 | 860 | 841 | 852 | 57,000 | 852 |
| 2014-04-28 | 857 | 859 | 846 | 858 | 42,000 | 858 |
| 2014-04-25 | 842 | 857 | 833 | 857 | 36,000 | 857 |
| 2014-04-24 | 844 | 847 | 836 | 842 | 18,000 | 842 |
| 2014-04-23 | 849 | 849 | 844 | 844 | 18,000 | 844 |
| 2014-04-22 | 833 | 853 | 833 | 839 | 22,000 | 839 |
| 2014-04-21 | 846 | 865 | 840 | 842 | 26,000 | 842 |
| 2014-04-18 | 855 | 855 | 847 | 853 | 19,000 | 853 |
| 2014-04-17 | 846 | 860 | 846 | 855 | 24,000 | 855 |
| 2014-04-16 | 820 | 855 | 820 | 853 | 58,000 | 853 |
| 2014-04-15 | 819 | 835 | 816 | 828 | 70,000 | 828 |
| 2014-04-14 | 813 | 830 | 813 | 827 | 30,000 | 827 |
| 2014-04-11 | 805 | 821 | 795 | 816 | 66,000 | 816 |
| 2014-04-10 | 807 | 817 | 807 | 811 | 67,000 | 811 |
| 2014-04-09 | 810 | 811 | 798 | 801 | 62,000 | 801 |
| 2014-04-08 | 838 | 838 | 819 | 820 | 36,000 | 820 |
| 2014-04-07 | 854 | 854 | 838 | 838 | 18,000 | 838 |
| 2014-04-04 | 860 | 860 | 851 | 855 | 33,000 | 855 |
| 2014-04-03 | 879 | 879 | 868 | 869 | 45,000 | 869 |
| 2014-04-02 | 874 | 882 | 870 | 874 | 39,000 | 874 |
| 2014-04-01 | 879 | 879 | 867 | 876 | 30,000 | 876 |
| 2014-03-31 | 853 | 888 | 850 | 881 | 59,000 | 881 |
| 2014-03-28 | 842 | 861 | 833 | 853 | 66,000 | 853 |
| 2014-03-27 | 884 | 884 | 851 | 857 | 25,000 | 857 |
| 2014-03-26 | 865 | 888 | 865 | 881 | 50,000 | 881 |
| 2014-03-25 | 888 | 888 | 879 | 879 | 32,000 | 879 |
| 2014-03-24 | 884 | 885 | 875 | 879 | 34,000 | 879 |
| 2014-03-20 | 871 | 878 | 868 | 874 | 39,000 | 874 |
| 2014-03-19 | 877 | 877 | 865 | 871 | 33,000 | 871 |
| 2014-03-18 | 880 | 886 | 873 | 877 | 41,000 | 877 |
| 2014-03-17 | 859 | 866 | 857 | 859 | 65,000 | 859 |
| 2014-03-14 | 867 | 873 | 855 | 866 | 145,000 | 866 |
| 2014-03-13 | 869 | 873 | 868 | 872 | 15,000 | 872 |
| 2014-03-12 | 878 | 881 | 854 | 858 | 74,000 | 858 |
| 2014-03-11 | 883 | 893 | 875 | 879 | 26,000 | 879 |
| 2014-03-10 | 874 | 888 | 859 | 884 | 48,000 | 884 |
| 2014-03-07 | 860 | 870 | 860 | 866 | 51,000 | 866 |
| 2014-03-06 | 844 | 864 | 842 | 857 | 70,000 | 857 |
| 2014-03-05 | 840 | 840 | 836 | 836 | 9,000 | 836 |
| 2014-03-04 | 829 | 838 | 825 | 836 | 30,000 | 836 |
| 2014-03-03 | 846 | 846 | 824 | 830 | 40,000 | 830 |
| 2014-02-28 | 831 | 840 | 820 | 840 | 80,000 | 840 |
| 2014-02-27 | 811 | 818 | 805 | 816 | 42,000 | 816 |
| 2014-02-26 | 827 | 828 | 823 | 823 | 22,000 | 823 |
| 2014-02-25 | 846 | 846 | 825 | 833 | 84,000 | 833 |
| 2014-02-24 | 842 | 849 | 823 | 842 | 58,000 | 842 |
| 2014-02-21 | 814 | 841 | 813 | 839 | 62,000 | 839 |
| 2014-02-20 | 830 | 830 | 802 | 808 | 53,000 | 808 |
| 2014-02-19 | 823 | 834 | 823 | 830 | 25,000 | 830 |
| 2014-02-18 | 814 | 836 | 812 | 834 | 67,000 | 834 |
| 2014-02-17 | 804 | 815 | 801 | 815 | 23,000 | 815 |
| 2014-02-14 | 808 | 816 | 795 | 808 | 53,000 | 808 |
| 2014-02-13 | 815 | 832 | 812 | 817 | 58,000 | 817 |
| 2014-02-12 | 803 | 816 | 796 | 813 | 55,000 | 813 |
| 2014-02-10 | 817 | 818 | 801 | 802 | 54,000 | 802 |
| 2014-02-07 | 806 | 826 | 793 | 813 | 101,000 | 813 |
| 2014-02-06 | 813 | 819 | 786 | 790 | 117,000 | 790 |
| 2014-02-05 | 813 | 821 | 791 | 803 | 128,000 | 803 |
| 2014-02-04 | 805 | 833 | 805 | 807 | 190,000 | 807 |
| 2014-02-03 | 809 | 809 | 795 | 808 | 109,000 | 808 |
| 2014-01-31 | 818 | 819 | 800 | 804 | 78,000 | 804 |
| 2014-01-30 | 817 | 820 | 803 | 806 | 89,000 | 806 |
| 2014-01-29 | 820 | 833 | 820 | 827 | 53,000 | 827 |
| 2014-01-28 | 828 | 833 | 817 | 820 | 92,000 | 820 |
| 2014-01-27 | 822 | 825 | 812 | 821 | 92,000 | 821 |
| 2014-01-24 | 858 | 863 | 846 | 846 | 79,000 | 846 |
| 2014-01-23 | 895 | 896 | 866 | 869 | 49,000 | 869 |
| 2014-01-22 | 885 | 890 | 881 | 890 | 33,000 | 890 |
| 2014-01-21 | 907 | 909 | 893 | 895 | 58,000 | 895 |
| 2014-01-20 | 919 | 919 | 909 | 912 | 22,000 | 912 |
| 2014-01-17 | 894 | 928 | 894 | 914 | 92,000 | 914 |
| 2014-01-16 | 894 | 908 | 889 | 902 | 59,000 | 902 |
| 2014-01-15 | 870 | 892 | 870 | 892 | 54,000 | 892 |
| 2014-01-14 | 880 | 880 | 870 | 870 | 48,000 | 870 |
| 2014-01-10 | 880 | 892 | 877 | 889 | 83,000 | 889 |
| 2014-01-09 | 889 | 894 | 881 | 894 | 53,000 | 894 |
| 2014-01-08 | 870 | 895 | 870 | 895 | 39,000 | 895 |
| 2014-01-07 | 885 | 885 | 871 | 878 | 30,000 | 878 |
| 2014-01-06 | 898 | 898 | 881 | 885 | 69,000 | 885 |
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