1. HOME >
  2. 株価時系列 >
  3. 6455 >
  4. 2016年

6455 (株)モリタホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6351,6681,6201,65995,2001,659
2016-12-291,6401,6521,6201,635103,5001,635
2016-12-281,5901,6331,5801,63061,8001,630
2016-12-271,5911,6091,5761,59249,4001,592
2016-12-261,5861,5991,5661,59153,1001,591
2016-12-221,5681,5741,5391,57363,9001,573
2016-12-211,6141,6151,5691,57587,9001,575
2016-12-201,6161,6281,6131,61839,1001,618
2016-12-191,6241,6331,6131,62131,9001,621
2016-12-161,6171,6401,6021,63678,4001,636
2016-12-151,6081,6231,5971,61667,1001,616
2016-12-141,6381,6381,6071,61442,0001,614
2016-12-131,6341,6361,6101,63445,6001,634
2016-12-121,6541,6581,6111,63467,6001,634
2016-12-091,6071,6541,6071,64294,1001,642
2016-12-081,6501,6501,6191,64062,5001,640
2016-12-071,7081,7201,6411,65377,2001,653
2016-12-061,7151,7151,6721,68683,2001,686
2016-12-051,6871,6941,6631,67747,5001,677
2016-12-021,7121,7121,6881,70467,9001,704
2016-12-011,6501,7481,6491,712118,7001,712
2016-11-301,5991,6471,5871,638111,3001,638
2016-11-291,5741,5921,5521,59247,2001,592
2016-11-281,5901,5911,5681,58042,1001,580
2016-11-251,5661,5941,5661,59033,5001,590
2016-11-241,6101,6101,5671,56835,3001,568
2016-11-221,5701,6041,5671,59462,7001,594
2016-11-211,6021,6061,5831,60263,5001,602
2016-11-181,5901,6051,5641,59664,9001,596
2016-11-171,5611,5941,5491,58562,2001,585
2016-11-161,5781,5781,5401,56792,7001,567
2016-11-151,5881,5941,5591,57346,6001,573
2016-11-141,5891,6041,5611,58234,0001,582
2016-11-111,6101,6161,5631,57654,6001,576
2016-11-101,5831,6331,5711,58587,3001,585
2016-11-091,5531,5671,4031,528108,1001,528
2016-11-081,5601,5601,5391,54523,6001,545
2016-11-071,5491,5681,5241,54754,4001,547
2016-11-041,5301,5491,5031,50476,8001,504
2016-11-021,5691,5771,5441,54955,6001,549
2016-11-011,5901,6001,5691,58870,0001,588
2016-10-311,5591,6201,5481,584117,6001,584
2016-10-281,5271,5441,4371,475127,0001,475
2016-10-271,5591,5591,4881,499111,9001,499
2016-10-261,4601,4981,4601,48539,5001,485
2016-10-251,4601,4891,4501,46750,2001,467
2016-10-241,4211,4611,4121,45739,1001,457
2016-10-211,4301,4351,4101,42137,0001,421
2016-10-201,4171,4521,4171,44728,4001,447
2016-10-191,4261,4281,4021,41742,1001,417
2016-10-171,4301,4301,4131,42214,3001,422
2016-10-131,3971,4091,3871,39624,0001,396
2016-10-121,3821,4121,3601,392103,1001,392
2016-10-111,4221,4501,4021,40475,8001,404
2016-10-071,4281,4301,4101,42228,4001,422
2016-10-061,4621,4621,4451,45031,3001,450
2016-10-051,4701,4891,4591,46248,3001,462
2016-10-041,4551,4701,4431,46729,4001,467
2016-10-031,4531,4551,4251,44519,5001,445
2016-09-301,4401,4591,4231,42729,2001,427
2016-09-291,4651,4811,4541,46444,1001,464
2016-09-281,4491,4611,4271,45932,5001,459
2016-09-271,3991,4461,3771,44531,2001,445
2016-09-261,4371,4371,4101,41119,4001,411
2016-09-231,4121,4501,3741,43089,3001,430
2016-09-211,3371,3981,3331,39635,1001,396
2016-09-201,3301,3661,3151,33739,5001,337
2016-09-161,3831,3831,3471,35130,7001,351
2016-09-151,3761,3911,3731,37523,7001,375
2016-09-141,3811,3971,3661,38930,1001,389
2016-09-131,4041,4061,3801,40140,1001,401
2016-09-121,3811,4081,3541,40163,6001,401
2016-09-091,3901,4251,3731,42073,4001,420
2016-09-081,3851,3851,3591,38026,2001,380
2016-09-071,3501,3881,3431,38238,7001,382
2016-09-061,3261,3691,3251,36123,7001,361
2016-09-051,3491,3491,3211,32617,1001,326
2016-09-021,3271,3301,3151,32628,5001,326
2016-09-011,3261,3491,3191,34925,7001,349
2016-08-311,3121,3301,3121,33025,7001,330
2016-08-301,3151,3151,2871,30731,6001,307
2016-08-291,2961,3171,2831,31539,4001,315
2016-08-261,2671,2851,2471,27830,0001,278
2016-08-251,3091,3111,2721,27441,7001,274
2016-08-241,3011,3131,2971,29914,8001,299
2016-08-231,3161,3241,3011,30128,5001,301
2016-08-221,3411,3411,3201,32624,4001,326
2016-08-191,2921,3331,2921,32850,8001,328
2016-08-181,3031,3171,2861,28730,9001,287
2016-08-171,3271,3471,3071,32339,1001,323
2016-08-161,3581,3601,3291,33036,4001,330
2016-08-151,3601,3601,3301,35113,7001,351
2016-08-121,3851,3981,3641,36726,3001,367
2016-08-101,3561,3891,3501,37543,4001,375
2016-08-091,2501,3881,2501,365106,0001,365
2016-08-081,3581,3741,2701,271144,0001,271
2016-08-051,3941,4071,3131,318109,4001,318
2016-08-041,4231,4281,3971,41756,6001,417
2016-08-031,3691,4291,3411,413116,1001,413
2016-08-021,3821,3941,3631,36867,3001,368
2016-08-011,4881,4881,3841,394116,1001,394
2016-07-291,4111,4241,3761,41730,9001,417
2016-07-281,4401,4461,4061,41831,5001,418
2016-07-271,4271,4631,4271,44950,0001,449
2016-07-261,4261,4341,4051,41035,2001,410
2016-07-251,4371,4551,4271,43129,9001,431
2016-07-221,4291,4451,4111,42435,9001,424
2016-07-211,4531,4661,4371,44943,9001,449
2016-07-201,4401,4471,4221,44650,0001,446
2016-07-191,4471,4471,4151,43939,5001,439
2016-07-151,4281,4481,4151,42250,5001,422
2016-07-141,4041,4241,4011,41339,6001,413
2016-07-131,4351,4431,4001,40447,1001,404
2016-07-121,3971,4171,3931,39767,8001,397
2016-07-111,3671,3801,3491,36766,8001,367
2016-07-081,3651,3651,3211,32151,6001,321
2016-07-071,3531,3801,3301,34084,4001,340
2016-07-061,3501,3741,3301,36980,1001,369
2016-07-051,3831,4101,3711,375102,3001,375
2016-07-041,3481,3711,3221,36693,8001,366
2016-07-011,3401,3741,3391,36348,8001,363
2016-06-301,3441,3731,3311,34677,6001,346
2016-06-291,3201,3381,2971,32972,7001,329
2016-06-281,3001,3401,2891,31860,3001,318
2016-06-271,2911,3501,2911,31673,6001,316
2016-06-241,4081,4151,2551,29265,0001,292
2016-06-231,3901,4141,3831,40861,3001,408
2016-06-221,4231,4231,3651,37664,6001,376
2016-06-211,3381,4061,3311,39369,6001,393
2016-06-201,3341,3571,3331,33532,3001,335
2016-06-171,3201,3441,3081,30982,4001,309
2016-06-161,3621,3671,3051,30859,8001,308
2016-06-151,3751,3931,3611,36953,3001,369
2016-06-141,3631,3981,3551,38561,7001,385
2016-06-131,4011,4071,3621,36246,7001,362
2016-06-101,4591,4641,4161,43086,5001,430
2016-06-091,4561,4631,4401,45941,4001,459
2016-06-081,4491,4671,4301,46246,6001,462
2016-06-071,4231,4581,4231,44244,8001,442
2016-06-061,4101,4291,4041,42347,4001,423
2016-06-031,4441,4541,4181,43735,1001,437
2016-06-021,4451,4661,4261,45348,2001,453
2016-06-011,4621,4851,4501,46052,7001,460
2016-05-311,4631,4851,4411,48597,9001,485
2016-05-301,4611,4681,4461,46332,4001,463
2016-05-271,4571,4591,4321,44238,0001,442
2016-05-261,4251,4541,4241,44393,0001,443
2016-05-251,4351,4491,4211,42560,1001,425
2016-05-241,4281,4361,4091,41753,3001,417
2016-05-231,4381,4431,4071,43260,0001,432
2016-05-201,3891,4331,3751,42580,3001,425
2016-05-191,4101,4151,3751,38760,2001,387
2016-05-181,4291,4541,4041,42054,2001,420
2016-05-171,4091,4371,3931,43474,6001,434
2016-05-161,4501,4571,4101,41750,3001,417
2016-05-131,4241,4941,4151,469173,1001,469
2016-05-121,3701,4341,3701,41991,2001,419
2016-05-111,4031,4171,3901,40564,1001,405
2016-05-101,3901,4201,3851,404113,8001,404
2016-05-091,3751,4131,3661,394117,2001,394
2016-05-061,3641,4301,3501,417196,9001,417
2016-05-021,2791,3641,2701,353175,9001,353
2016-04-281,3531,3641,2581,316162,7001,316
2016-04-271,3421,3581,3411,34567,2001,345
2016-04-261,3541,3611,3341,34272,7001,342
2016-04-251,3581,3581,3251,35045,9001,350
2016-04-221,3421,3471,3221,34546,6001,345
2016-04-211,3421,3641,3141,34762,8001,347
2016-04-201,3351,3451,3121,32946,8001,329
2016-04-191,3451,3481,3251,33931,7001,339
2016-04-181,3071,3301,2981,31561,7001,315
2016-04-151,3601,3771,3321,35250,3001,352
2016-04-141,3201,3601,3031,36089,1001,360
2016-04-131,2811,3041,2711,30036,3001,300
2016-04-121,2551,2991,2301,27680,8001,276
2016-04-111,2471,2591,2211,25365,0001,253
2016-04-081,2131,2801,1911,256256,0001,256
2016-04-071,2091,2641,1961,243106,1001,243
2016-04-061,2341,2501,2041,213164,2001,213
2016-04-051,2691,2751,2351,237106,3001,237
2016-04-041,3081,3081,2631,27198,6001,271
2016-04-011,3311,3311,2761,278115,6001,278
2016-03-311,3671,3881,3161,31671,0001,316
2016-03-301,3891,4001,3731,391113,3001,391
2016-03-291,3761,3901,3671,38063,9001,380
2016-03-281,3861,4001,3591,38295,1001,382
2016-03-251,3661,3761,3501,37049,8001,370
2016-03-241,3851,3881,3551,35675,3001,356
2016-03-231,3741,3951,3711,38469,8001,384
2016-03-221,3441,3881,3441,36598,9001,365
2016-03-181,3171,3371,2881,32490,7001,324
2016-03-171,3071,3451,3021,30951,7001,309
2016-03-161,2741,3101,2741,30259,9001,302
2016-03-151,2781,2941,2601,28564,7001,285
2016-03-141,2731,2841,2501,27451,7001,274
2016-03-111,2621,2621,2231,243101,2001,243
2016-03-101,2051,2521,2051,23279,0001,232
2016-03-091,1981,2331,1701,18476,6001,184
2016-03-081,2041,2231,1931,19344,8001,193
2016-03-071,2181,2221,1941,19838,8001,198
2016-03-041,2141,2141,1951,20642,3001,206
2016-03-031,2001,2401,2001,22144,9001,221
2016-03-021,1941,2151,1931,19955,1001,199
2016-03-011,1951,1991,1581,16465,7001,164
2016-02-291,2491,2541,1941,19440,5001,194
2016-02-261,2521,2801,2401,24444,1001,244
2016-02-251,2501,2701,2421,24553,5001,245
2016-02-241,2241,2631,2151,24065,6001,240
2016-02-231,2631,2631,2101,23743,5001,237
2016-02-221,2401,2591,2051,24437,7001,244
2016-02-191,2261,2681,2261,23358,3001,233
2016-02-181,2291,2381,2031,22526,7001,225
2016-02-171,2331,2381,1641,19944,0001,199
2016-02-161,2431,2711,2351,24250,0001,242
2016-02-151,2321,2741,2021,26124,3001,261
2016-02-121,1901,2201,1721,18263,2001,182
2016-02-101,2531,2531,1911,20545,6001,205
2016-02-091,2201,2381,1991,22345,9001,223
2016-02-081,2531,2791,2481,27518,5001,275
2016-02-051,2551,2801,2471,25734,0001,257
2016-02-041,2741,2981,2661,27128,5001,271
2016-02-031,3051,3181,2881,29947,5001,299
2016-02-021,2941,3231,2831,31441,1001,314
2016-02-011,2811,3201,2581,31269,4001,312
2016-01-291,1791,2111,1761,21020,0001,210
2016-01-281,1741,2051,1711,17114,8001,171
2016-01-271,1621,1841,1611,17814,8001,178
2016-01-261,1501,1631,1381,13825,7001,138
2016-01-251,1951,1991,1491,18334,4001,183
2016-01-221,0961,1611,0861,16039,5001,160
2016-01-211,1041,1351,0771,07743,7001,077
2016-01-201,1671,1781,1271,12728,8001,127
2016-01-191,1671,1771,1571,16419,8001,164
2016-01-181,1641,1851,1551,17717,2001,177
2016-01-151,2171,2171,1741,18518,1001,185
2016-01-141,1971,2571,1701,18743,0001,187
2016-01-131,2021,2331,2021,22623,6001,226
2016-01-121,2001,2201,1981,20263,9001,202
2016-01-081,2341,2431,2061,21029,6001,210
2016-01-071,2691,2771,2361,24625,1001,246
2016-01-061,2781,2901,2551,27526,2001,275
2016-01-051,2701,3111,2641,27924,1001,279
2016-01-041,3161,3161,2771,28626,3001,286

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