6455 (株)モリタホールディングス の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,8341,8341,7711,79651,5001,796
2018-12-271,7691,8341,7641,83448,3001,834
2018-12-261,6741,7291,6741,70742,5001,707
2018-12-251,6991,7001,6321,67484,0001,674
2018-12-211,8001,8031,7101,71679,3001,716
2018-12-201,9071,9071,8051,81045,3001,810
2018-12-191,8941,9061,8701,89052,0001,890
2018-12-181,9351,9351,8771,88233,9001,882
2018-12-171,9672,0081,9531,96062,9001,960
2018-12-141,9531,9681,9211,93170,4001,931
2018-12-131,9411,9721,9361,95466,1001,954
2018-12-121,9231,9561,9231,94150,1001,941
2018-12-111,9891,9911,9181,91969,1001,919
2018-12-102,0002,0171,9861,99144,8001,991
2018-12-072,0502,0802,0232,04968,4002,049
2018-12-062,1102,1202,0672,07136,7002,071
2018-12-052,1262,1582,1212,14329,6002,143
2018-12-042,2472,2502,1632,17061,0002,170
2018-12-032,2492,2772,2402,25547,0002,255
2018-11-302,2212,2412,1872,23868,9002,238
2018-11-292,1962,2102,1712,18434,7002,184
2018-11-282,1342,1782,1312,16258,7002,162
2018-11-272,1272,1272,1072,11628,3002,116
2018-11-262,1502,1502,1192,12023,2002,120
2018-11-222,1132,1492,1052,13926,2002,139
2018-11-212,0922,1342,0872,12439,4002,124
2018-11-202,0982,1362,0952,12234,4002,122
2018-11-192,1142,1222,0922,11327,5002,113
2018-11-162,1252,1322,0792,10952,8002,109
2018-11-152,0602,1362,0572,12866,2002,128
2018-11-142,0342,0952,0232,08075,0002,080
2018-11-132,0392,0392,0012,02366,7002,023
2018-11-122,0932,1202,0792,08933,7002,089
2018-11-092,0932,1222,0782,10750,5002,107
2018-11-082,1312,1422,0902,09339,5002,093
2018-11-072,1072,1292,0862,09055,2002,090
2018-11-062,0912,1022,0582,08352,6002,083
2018-11-052,0392,0822,0052,06562,4002,065
2018-11-022,0452,0632,0042,04468,8002,044
2018-11-012,1272,1272,0382,045104,8002,045
2018-10-312,1142,1752,1142,151100,5002,151
2018-10-302,0602,1302,0532,053308,4002,053
2018-10-292,1092,1362,0832,08669,9002,086
2018-10-262,1212,1372,0572,07767,7002,077
2018-10-252,1582,1812,1352,14266,5002,142
2018-10-242,1872,2252,1782,21764,1002,217
2018-10-232,2302,2402,1812,18262,8002,182
2018-10-222,2052,2412,1962,22962,4002,229
2018-10-192,2382,2382,1962,22767,1002,227
2018-10-182,2802,2982,2462,25090,9002,250
2018-10-172,2652,2992,2502,28071,7002,280
2018-10-162,2502,2752,2372,25554,8002,255
2018-10-152,2942,3042,2502,25170,0002,251
2018-10-122,3142,3512,2942,32971,0002,329
2018-10-112,3612,3752,3082,32694,2002,326
2018-10-102,4872,4872,4202,42468,9002,424
2018-10-092,5102,5692,4892,494108,7002,494
2018-10-052,5052,5292,4932,51054,9002,510
2018-10-042,5002,5202,4802,50939,4002,509
2018-10-032,5472,5472,4712,47144,5002,471
2018-10-022,5862,6372,5332,53756,4002,537
2018-10-012,5792,5852,5412,55744,7002,557
2018-09-282,5442,5882,5412,57264,0002,572
2018-09-272,5012,5502,5012,53658,7002,536
2018-09-262,4382,5122,4362,50475,7002,504
2018-09-252,4002,4692,3892,45399,9002,453
2018-09-212,3832,4002,3642,38389,5002,383
2018-09-202,3712,3792,3312,37737,3002,377
2018-09-192,3472,3672,3072,35549,2002,355
2018-09-182,2322,3142,2322,30948,4002,309
2018-09-142,2412,3052,2412,26589,2002,265
2018-09-132,2652,2912,2142,25872,4002,258
2018-09-122,3212,3312,2562,27055,4002,270
2018-09-112,3152,3252,2912,31142,8002,311
2018-09-102,3492,3702,3122,31855,3002,318
2018-09-072,3222,3552,3212,35028,9002,350
2018-09-062,3352,3702,3352,34334,8002,343
2018-09-052,3512,3782,3332,35452,8002,354
2018-09-042,3692,3912,3452,36434,0002,364
2018-09-032,3842,4012,3572,37236,9002,372
2018-08-312,4162,4192,3842,39431,9002,394
2018-08-302,4302,4602,4052,41643,4002,416
2018-08-292,3952,4252,3832,41831,8002,418
2018-08-282,4002,4252,3912,39633,8002,396
2018-08-272,3882,4142,3782,39265,5002,392
2018-08-242,3652,3892,3442,36127,9002,361
2018-08-232,3872,3872,3392,36225,2002,362
2018-08-222,3082,3522,3062,34822,3002,348
2018-08-212,3202,3392,2922,30627,8002,306
2018-08-202,3392,3532,3012,32123,3002,321
2018-08-172,3342,3452,3022,34322,7002,343
2018-08-162,3572,3632,3122,33635,3002,336
2018-08-152,3702,3892,3542,35728,9002,357
2018-08-142,3362,3632,3252,36321,3002,363
2018-08-132,3162,3302,3052,32245,0002,322
2018-08-102,3402,3502,3122,32254,5002,322
2018-08-092,3442,3542,3112,33458,2002,334
2018-08-082,3342,3622,3132,32239,5002,322
2018-08-072,2932,3392,2862,32751,4002,327
2018-08-062,3422,3692,2982,30051,2002,300
2018-08-032,3272,3492,2922,30043,4002,300
2018-08-022,3002,3622,2992,30866,3002,308
2018-08-012,2862,3002,2492,26839,3002,268
2018-07-312,2092,3442,2092,27985,4002,279
2018-07-302,3452,3562,1852,30086,5002,300
2018-07-272,3152,3242,2772,32332,0002,323
2018-07-262,2492,3142,2292,30793,9002,307
2018-07-252,1782,2072,1572,20434,2002,204
2018-07-242,1472,1512,1262,15126,1002,151
2018-07-232,1482,1602,1252,12934,5002,129
2018-07-202,1622,1642,1292,14116,6002,141
2018-07-192,1592,1962,1512,15844,4002,158
2018-07-182,1812,1982,1652,17026,8002,170
2018-07-172,1342,1902,1302,17128,3002,171
2018-07-132,1252,1522,1252,14518,7002,145
2018-07-122,1252,1492,1182,12231,7002,122
2018-07-112,1152,1242,0932,10739,8002,107
2018-07-102,1112,1662,1082,13544,6002,135
2018-07-092,1252,1342,1042,11029,2002,110
2018-07-062,1082,1362,1032,12737,4002,127
2018-07-052,1632,1632,1092,12143,8002,121
2018-07-042,1912,1982,1692,18737,5002,187
2018-07-032,2012,2212,1962,20241,4002,202
2018-07-022,2292,2402,2002,20864,8002,208
2018-06-292,2632,2632,2272,23646,5002,236
2018-06-282,2802,3002,2312,27348,3002,273
2018-06-272,2592,3112,2502,28739,2002,287
2018-06-262,2602,2672,2312,25925,4002,259
2018-06-252,3252,3252,2512,28174,7002,281
2018-06-222,2242,2602,2162,26071,0002,260
2018-06-212,2322,2772,2322,25237,3002,252
2018-06-202,2752,2752,2082,24681,8002,246
2018-06-192,3102,3642,2752,28555,5002,285
2018-06-182,3002,3302,2862,32359,3002,323
2018-06-152,2802,3402,2492,28293,6002,282
2018-06-142,2152,2702,2152,26430,9002,264
2018-06-132,2022,2432,2002,24047,5002,240
2018-06-122,2242,2242,1962,20332,0002,203
2018-06-112,2042,2342,2042,22437,1002,224
2018-06-082,2092,2152,1922,20268,7002,202
2018-06-072,2392,2402,2222,23252,7002,232
2018-06-062,2142,2452,1772,23935,4002,239
2018-06-052,2072,2412,2012,22530,5002,225
2018-06-042,2142,2452,1712,22749,5002,227
2018-06-012,1762,2012,1542,19541,0002,195
2018-05-312,1832,2322,1832,19363,4002,193
2018-05-302,1922,2072,1682,18344,8002,183
2018-05-292,2312,2312,2022,22418,8002,224
2018-05-282,2392,2592,2152,22822,8002,228
2018-05-252,2392,2402,2142,22827,7002,228
2018-05-242,3062,3112,2352,26037,0002,260
2018-05-232,2282,2882,2232,28432,8002,284
2018-05-222,2272,2302,2022,21828,8002,218
2018-05-212,2052,2432,2032,24120,4002,241
2018-05-182,2462,2462,2002,22636,2002,226
2018-05-172,2312,2312,2112,22320,9002,223
2018-05-162,2372,2382,2152,23131,2002,231
2018-05-152,2292,2522,2232,23443,0002,234
2018-05-142,2542,2582,2332,24435,1002,244
2018-05-112,2742,2912,2262,25442,8002,254
2018-05-102,2842,2872,2332,25640,7002,256
2018-05-092,3512,3512,2842,30945,0002,309
2018-05-082,3442,3682,3072,33360,6002,333
2018-05-072,3132,3162,2572,31334,7002,313
2018-05-022,3502,3502,2512,31194,0002,311
2018-05-012,1482,4032,1392,385217,9002,385
2018-04-272,1402,1482,1342,14839,3002,148
2018-04-262,1402,1412,1242,13450,7002,134
2018-04-252,1312,1372,1052,13021,1002,130
2018-04-242,0992,1312,0992,13025,3002,130
2018-04-232,1232,1312,0982,11114,9002,111
2018-04-202,1332,1502,1202,12424,6002,124
2018-04-192,1372,1492,1292,13924,4002,139
2018-04-182,1182,1452,1182,13822,8002,138
2018-04-172,0972,1292,0972,11010,3002,110
2018-04-162,0852,1262,0852,12119,1002,121
2018-04-132,1062,1302,0852,10326,8002,103
2018-04-122,1292,1292,0992,10220,5002,102
2018-04-112,1372,1472,1222,13022,0002,130
2018-04-102,1062,1552,0962,14840,0002,148
2018-04-092,1442,1442,1082,12827,9002,128
2018-04-062,1602,1682,1412,14449,9002,144
2018-04-052,1242,1772,0992,16265,6002,162
2018-04-042,0702,1182,0492,11059,3002,110
2018-04-032,0142,0922,0102,07489,7002,074
2018-03-302,0002,0221,9972,01446,8002,014
2018-03-291,9952,0101,9882,00945,9002,009
2018-03-281,9851,9941,9701,99040,6001,990
2018-03-271,9612,0061,9612,00056,3002,000
2018-03-261,9391,9911,9051,96166,7001,961
2018-03-231,9811,9811,9231,93974,4001,939
2018-03-222,0002,0121,9942,00825,0002,008
2018-03-201,9902,0051,9782,00127,7002,001
2018-03-191,9912,0081,9881,99414,4001,994
2018-03-162,0172,0241,9992,00938,4002,009
2018-03-152,0202,0241,9902,01524,9002,015
2018-03-142,0262,0282,0082,01141,5002,011
2018-03-132,0352,0502,0122,02659,2002,026
2018-03-122,0142,0702,0142,04261,1002,042
2018-03-092,0382,0401,9882,00163,2002,001
2018-03-082,0262,0261,9821,98913,7001,989
2018-03-071,9972,0141,9852,00326,8002,003
2018-03-061,9912,0281,9902,00045,8002,000
2018-03-052,0232,0251,9671,98260,8001,982
2018-03-021,9801,9991,9781,99065,3001,990
2018-03-012,0402,0531,9602,00894,5002,008
2018-02-282,0362,0842,0272,02971,5002,029
2018-02-272,0312,0382,0052,03423,3002,034
2018-02-262,0162,0181,9972,00516,0002,005
2018-02-232,0002,0171,9962,00526,6002,005
2018-02-221,9831,9921,9641,98033,2001,980
2018-02-211,9802,0061,9731,99251,2001,992
2018-02-202,0152,0241,9901,99433,7001,994
2018-02-192,0032,0171,9902,01646,3002,016
2018-02-161,9392,0031,9391,989118,4001,989
2018-02-151,9401,9531,9331,93546,5001,935
2018-02-141,9431,9501,9101,92891,8001,928
2018-02-131,9601,9741,9381,941116,0001,941
2018-02-091,9451,9631,9311,95674,2001,956
2018-02-081,9902,0111,9901,993103,3001,993
2018-02-072,0222,0591,9811,98296,3001,982
2018-02-061,9511,9981,9511,990191,1001,990
2018-02-051,9902,0021,9871,98890,2001,988
2018-02-022,0162,0261,9922,00238,5002,002
2018-02-011,9972,0361,9832,02968,8002,029
2018-01-312,0652,0881,9852,000208,5002,000
2018-01-302,1362,1462,1252,12886,0002,128
2018-01-292,1532,1592,1352,13845,2002,138
2018-01-262,1162,1572,1162,12944,0002,129
2018-01-252,1272,1372,1182,13047,4002,130
2018-01-242,1322,1592,1312,14229,5002,142
2018-01-232,1592,1592,1282,14145,5002,141
2018-01-222,1532,1542,1402,15229,2002,152
2018-01-192,1312,1632,1312,15346,6002,153
2018-01-182,1652,1652,1492,15475,5002,154
2018-01-172,1542,1652,1522,16133,4002,161
2018-01-162,1562,1712,1502,16922,7002,169
2018-01-152,1972,1972,1652,17126,9002,171
2018-01-122,1532,1872,1502,18047,2002,180
2018-01-112,1432,1522,1382,15229,0002,152
2018-01-102,1632,1902,1532,15658,6002,156
2018-01-092,1602,1772,1492,17041,3002,170
2018-01-052,1572,1612,1472,16040,1002,160
2018-01-042,1342,1572,1322,15769,5002,157

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