6455 (株)モリタホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,850	1,850	1,801	1,824	59,200	1,824
2019-12-27	1,817	1,850	1,817	1,846	45,400	1,846
2019-12-26	1,781	1,805	1,775	1,804	28,800	1,804
2019-12-25	1,816	1,816	1,765	1,787	42,400	1,787
2019-12-24	1,830	1,830	1,794	1,805	33,300	1,805
2019-12-23	1,824	1,828	1,799	1,820	74,400	1,820
2019-12-20	1,797	1,805	1,768	1,784	76,400	1,784
2019-12-19	1,781	1,787	1,777	1,785	19,300	1,785
2019-12-18	1,801	1,801	1,776	1,791	28,400	1,791
2019-12-17	1,790	1,798	1,752	1,794	51,100	1,794
2019-12-16	1,765	1,781	1,758	1,767	44,200	1,767
2019-12-13	1,783	1,799	1,750	1,765	113,000	1,765
2019-12-12	1,777	1,790	1,748	1,752	32,100	1,752
2019-12-11	1,783	1,789	1,758	1,761	48,500	1,761
2019-12-10	1,782	1,796	1,769	1,787	24,900	1,787
2019-12-09	1,820	1,820	1,777	1,782	38,700	1,782
2019-12-06	1,776	1,809	1,776	1,798	41,300	1,798
2019-12-05	1,758	1,786	1,758	1,776	41,000	1,776
2019-12-04	1,727	1,748	1,721	1,746	61,800	1,746
2019-12-03	1,740	1,740	1,719	1,735	55,300	1,735
2019-12-02	1,739	1,762	1,720	1,756	79,500	1,756
2019-11-29	1,745	1,765	1,733	1,752	55,100	1,752
2019-11-28	1,779	1,779	1,736	1,745	24,300	1,745
2019-11-27	1,757	1,788	1,754	1,779	64,700	1,779
2019-11-26	1,779	1,789	1,743	1,748	52,700	1,748
2019-11-25	1,761	1,763	1,750	1,760	46,300	1,760
2019-11-22	1,776	1,776	1,747	1,749	38,000	1,749
2019-11-21	1,750	1,774	1,724	1,774	38,800	1,774
2019-11-20	1,763	1,763	1,731	1,743	42,700	1,743
2019-11-19	1,790	1,800	1,771	1,776	22,800	1,776
2019-11-18	1,783	1,814	1,780	1,805	28,200	1,805
2019-11-15	1,801	1,824	1,789	1,818	39,000	1,818
2019-11-14	1,841	1,841	1,785	1,789	54,300	1,789
2019-11-13	1,880	1,880	1,839	1,853	35,900	1,853
2019-11-12	1,883	1,887	1,855	1,886	40,200	1,886
2019-11-11	1,909	1,909	1,861	1,875	38,400	1,875
2019-11-08	1,924	1,924	1,881	1,891	59,400	1,891
2019-11-07	1,912	1,912	1,871	1,893	48,000	1,893
2019-11-06	1,939	1,939	1,892	1,912	60,600	1,912
2019-11-05	1,869	1,911	1,852	1,911	79,500	1,911
2019-11-01	1,783	1,897	1,781	1,871	66,200	1,871
2019-10-31	1,801	1,865	1,801	1,829	50,800	1,829
2019-10-30	1,840	1,848	1,820	1,841	70,000	1,841
2019-10-29	1,784	1,841	1,783	1,829	68,000	1,829
2019-10-28	1,804	1,804	1,780	1,783	26,100	1,783
2019-10-25	1,822	1,830	1,805	1,809	45,300	1,809
2019-10-24	1,850	1,850	1,816	1,821	58,500	1,821
2019-10-23	1,843	1,846	1,823	1,833	45,100	1,833
2019-10-21	1,820	1,845	1,808	1,832	41,800	1,832
2019-10-18	1,827	1,853	1,805	1,809	42,300	1,809
2019-10-17	1,837	1,845	1,807	1,816	49,200	1,816
2019-10-16	1,845	1,863	1,829	1,838	55,800	1,838
2019-10-15	1,821	1,844	1,805	1,805	68,800	1,805
2019-10-11	1,784	1,798	1,733	1,759	50,400	1,759
2019-10-10	1,783	1,815	1,782	1,793	78,500	1,793
2019-10-09	1,757	1,783	1,740	1,762	38,600	1,762
2019-10-08	1,719	1,786	1,715	1,777	55,400	1,777
2019-10-07	1,681	1,716	1,677	1,709	44,600	1,709
2019-10-04	1,680	1,696	1,670	1,684	25,200	1,684
2019-10-03	1,686	1,716	1,678	1,684	39,200	1,684
2019-10-02	1,723	1,760	1,716	1,744	29,400	1,744
2019-10-01	1,696	1,736	1,696	1,736	25,000	1,736
2019-09-30	1,723	1,724	1,689	1,693	50,100	1,693
2019-09-27	1,807	1,807	1,736	1,757	35,300	1,757
2019-09-26	1,817	1,844	1,800	1,801	72,600	1,801
2019-09-25	1,810	1,818	1,784	1,789	36,000	1,789
2019-09-24	1,815	1,832	1,791	1,825	41,700	1,825
2019-09-20	1,793	1,819	1,782	1,814	47,000	1,814
2019-09-19	1,752	1,801	1,752	1,792	57,400	1,792
2019-09-18	1,771	1,784	1,747	1,755	48,400	1,755
2019-09-17	1,771	1,780	1,745	1,765	36,200	1,765
2019-09-13	1,775	1,781	1,737	1,771	86,400	1,771
2019-09-12	1,752	1,783	1,746	1,767	55,000	1,767
2019-09-11	1,698	1,749	1,698	1,749	48,100	1,749
2019-09-10	1,652	1,680	1,651	1,680	26,900	1,680
2019-09-09	1,658	1,659	1,632	1,639	32,900	1,639
2019-09-06	1,639	1,664	1,627	1,658	73,200	1,658
2019-09-05	1,597	1,641	1,595	1,633	46,600	1,633
2019-09-04	1,593	1,602	1,577	1,579	27,300	1,579
2019-09-03	1,604	1,622	1,604	1,607	22,200	1,607
2019-09-02	1,592	1,608	1,592	1,602	26,800	1,602
2019-08-30	1,571	1,602	1,562	1,594	68,400	1,594
2019-08-29	1,529	1,557	1,527	1,553	45,900	1,553
2019-08-28	1,524	1,561	1,502	1,518	72,300	1,518
2019-08-27	1,557	1,560	1,518	1,523	49,300	1,523
2019-08-26	1,542	1,556	1,531	1,538	41,100	1,538
2019-08-23	1,568	1,604	1,541	1,598	51,900	1,598
2019-08-22	1,583	1,585	1,549	1,559	38,700	1,559
2019-08-21	1,576	1,602	1,561	1,564	30,100	1,564
2019-08-20	1,580	1,611	1,578	1,610	41,300	1,610
2019-08-19	1,575	1,584	1,560	1,567	29,100	1,567
2019-08-16	1,552	1,562	1,535	1,552	25,700	1,552
2019-08-15	1,540	1,556	1,537	1,549	30,500	1,549
2019-08-14	1,583	1,615	1,580	1,594	45,700	1,594
2019-08-13	1,539	1,574	1,523	1,565	54,400	1,565
2019-08-09	1,600	1,604	1,561	1,584	52,100	1,584
2019-08-08	1,566	1,604	1,563	1,586	38,400	1,586
2019-08-07	1,561	1,593	1,546	1,585	72,500	1,585
2019-08-06	1,540	1,613	1,529	1,593	127,800	1,593
2019-08-05	1,663	1,666	1,618	1,638	76,000	1,638
2019-08-02	1,750	1,754	1,675	1,682	76,200	1,682
2019-08-01	1,778	1,786	1,763	1,776	23,400	1,776
2019-07-31	1,805	1,838	1,792	1,797	44,600	1,797
2019-07-30	1,825	1,855	1,820	1,845	56,900	1,845
2019-07-29	1,785	1,809	1,783	1,807	30,000	1,807
2019-07-26	1,776	1,795	1,761	1,788	27,100	1,788
2019-07-25	1,795	1,802	1,787	1,796	14,200	1,796
2019-07-24	1,790	1,798	1,767	1,793	43,000	1,793
2019-07-23	1,781	1,796	1,776	1,786	28,300	1,786
2019-07-22	1,795	1,795	1,760	1,781	30,100	1,781
2019-07-19	1,756	1,791	1,756	1,789	27,000	1,789
2019-07-18	1,842	1,842	1,749	1,752	76,800	1,752
2019-07-17	1,867	1,872	1,848	1,850	29,100	1,850
2019-07-16	1,867	1,885	1,850	1,869	60,400	1,869
2019-07-12	1,894	1,930	1,894	1,898	19,800	1,898
2019-07-11	1,891	1,909	1,885	1,902	27,700	1,902
2019-07-10	1,883	1,894	1,873	1,885	41,900	1,885
2019-07-09	1,918	1,968	1,898	1,902	48,700	1,902
2019-07-08	1,930	1,936	1,923	1,927	24,000	1,927
2019-07-05	1,936	1,942	1,920	1,942	26,600	1,942
2019-07-04	1,962	1,972	1,933	1,950	26,800	1,950
2019-07-03	1,950	1,980	1,949	1,962	49,200	1,962
2019-07-02	1,934	1,968	1,924	1,961	33,300	1,961
2019-07-01	1,939	1,946	1,911	1,939	68,900	1,939
2019-06-28	1,869	1,912	1,866	1,885	47,500	1,885
2019-06-27	1,846	1,881	1,846	1,881	30,400	1,881
2019-06-26	1,865	1,870	1,844	1,845	30,900	1,845
2019-06-25	1,905	1,905	1,877	1,890	26,500	1,890
2019-06-24	1,919	1,920	1,876	1,895	75,100	1,895
2019-06-21	1,903	1,905	1,870	1,879	41,400	1,879
2019-06-20	1,917	1,917	1,886	1,903	26,300	1,903
2019-06-19	1,867	1,907	1,867	1,893	40,700	1,893
2019-06-18	1,859	1,873	1,835	1,842	50,400	1,842
2019-06-17	1,857	1,868	1,842	1,859	42,200	1,859
2019-06-14	1,899	1,910	1,874	1,877	47,400	1,877
2019-06-13	1,929	1,929	1,869	1,907	49,900	1,907
2019-06-12	1,965	1,997	1,934	1,947	84,000	1,947
2019-06-11	1,924	1,949	1,890	1,945	37,700	1,945
2019-06-10	1,896	1,931	1,870	1,922	47,900	1,922
2019-06-07	1,864	1,881	1,847	1,881	22,300	1,881
2019-06-06	1,890	1,890	1,858	1,861	29,500	1,861
2019-06-05	1,883	1,890	1,876	1,884	39,100	1,884
2019-06-04	1,848	1,869	1,827	1,865	35,100	1,865
2019-06-03	1,882	1,889	1,831	1,842	43,500	1,842
2019-05-31	1,905	1,919	1,889	1,899	37,700	1,899
2019-05-30	1,925	1,934	1,908	1,924	35,100	1,924
2019-05-29	1,925	1,977	1,894	1,963	40,100	1,963
2019-05-28	1,973	1,988	1,943	1,949	100,000	1,949
2019-05-27	2,030	2,030	1,968	1,973	93,400	1,973
2019-05-24	1,910	1,954	1,900	1,954	34,300	1,954
2019-05-23	1,934	1,946	1,890	1,937	38,700	1,937
2019-05-22	1,965	1,969	1,936	1,936	46,400	1,936
2019-05-21	1,974	2,005	1,950	1,968	64,600	1,968
2019-05-20	2,026	2,048	1,962	2,007	84,600	2,007
2019-05-17	1,994	2,017	1,951	2,005	58,700	2,005
2019-05-16	1,930	1,964	1,900	1,963	51,500	1,963
2019-05-15	1,931	1,936	1,853	1,933	51,100	1,933
2019-05-14	1,889	1,943	1,837	1,932	64,000	1,932
2019-05-13	1,905	1,973	1,894	1,929	73,400	1,929
2019-05-10	1,761	1,937	1,748	1,926	138,000	1,926
2019-05-09	1,790	1,793	1,762	1,769	40,900	1,769
2019-05-08	1,825	1,836	1,803	1,820	60,100	1,820
2019-05-07	1,925	1,925	1,836	1,865	64,400	1,865
2019-04-26	1,910	1,911	1,861	1,879	36,900	1,879
2019-04-25	1,876	1,913	1,861	1,913	52,200	1,913
2019-04-24	1,879	1,882	1,857	1,862	25,600	1,862
2019-04-23	1,885	1,899	1,862	1,878	29,900	1,878
2019-04-22	1,896	1,896	1,868	1,880	25,500	1,880
2019-04-19	1,900	1,910	1,881	1,889	16,000	1,889
2019-04-18	1,932	1,940	1,876	1,884	26,600	1,884
2019-04-17	1,933	1,937	1,916	1,932	28,300	1,932
2019-04-16	1,948	1,948	1,917	1,929	43,000	1,929
2019-04-15	1,954	1,975	1,925	1,956	124,300	1,956
2019-04-12	1,881	1,900	1,861	1,898	41,400	1,898
2019-04-11	1,856	1,883	1,843	1,876	41,200	1,876
2019-04-10	1,857	1,874	1,850	1,867	21,600	1,867
2019-04-09	1,913	1,913	1,866	1,888	45,100	1,888
2019-04-08	1,929	1,929	1,895	1,918	22,200	1,918
2019-04-05	1,944	1,952	1,914	1,926	32,900	1,926
2019-04-04	1,957	1,962	1,920	1,938	72,000	1,938
2019-04-03	1,902	1,961	1,880	1,960	59,300	1,960
2019-04-02	1,937	1,971	1,889	1,908	58,900	1,908
2019-04-01	1,880	1,924	1,869	1,921	76,200	1,921
2019-03-29	1,805	1,829	1,781	1,820	59,500	1,820
2019-03-28	1,792	1,805	1,739	1,802	94,600	1,802
2019-03-27	1,841	1,843	1,791	1,834	55,800	1,834
2019-03-26	1,752	1,865	1,745	1,857	92,400	1,857
2019-03-25	1,795	1,795	1,735	1,740	52,000	1,740
2019-03-22	1,781	1,793	1,770	1,785	60,300	1,785
2019-03-20	1,769	1,785	1,758	1,784	57,300	1,784
2019-03-19	1,783	1,784	1,746	1,769	40,000	1,769
2019-03-18	1,810	1,810	1,755	1,778	69,000	1,778
2019-03-15	1,766	1,828	1,752	1,795	72,600	1,795
2019-03-14	1,777	1,777	1,740	1,756	20,800	1,756
2019-03-13	1,790	1,790	1,749	1,753	32,300	1,753
2019-03-12	1,749	1,804	1,749	1,799	49,100	1,799
2019-03-11	1,779	1,787	1,710	1,721	81,500	1,721
2019-03-08	1,802	1,831	1,764	1,770	66,300	1,770
2019-03-07	1,828	1,848	1,816	1,842	48,200	1,842
2019-03-06	1,832	1,850	1,814	1,843	38,000	1,843
2019-03-05	1,832	1,865	1,832	1,845	53,000	1,845
2019-03-04	1,851	1,859	1,833	1,855	24,000	1,855
2019-03-01	1,830	1,852	1,825	1,837	46,400	1,837
2019-02-28	1,837	1,837	1,801	1,823	40,000	1,823
2019-02-27	1,865	1,865	1,827	1,837	40,200	1,837
2019-02-26	1,845	1,861	1,837	1,855	21,300	1,855
2019-02-25	1,852	1,852	1,817	1,835	36,100	1,835
2019-02-22	1,846	1,846	1,814	1,829	32,400	1,829
2019-02-21	1,872	1,872	1,829	1,858	23,700	1,858
2019-02-20	1,861	1,879	1,845	1,869	33,300	1,869
2019-02-19	1,821	1,854	1,809	1,844	31,500	1,844
2019-02-18	1,827	1,827	1,798	1,817	36,800	1,817
2019-02-15	1,762	1,790	1,741	1,787	24,800	1,787
2019-02-14	1,785	1,810	1,766	1,778	19,100	1,778
2019-02-13	1,771	1,785	1,738	1,780	50,900	1,780
2019-02-12	1,720	1,771	1,720	1,771	31,400	1,771
2019-02-08	1,729	1,729	1,683	1,705	42,400	1,705
2019-02-07	1,793	1,793	1,733	1,747	34,200	1,747
2019-02-06	1,847	1,847	1,783	1,791	47,900	1,791
2019-02-05	1,850	1,859	1,821	1,831	41,800	1,831
2019-02-04	1,799	1,841	1,797	1,841	51,300	1,841
2019-02-01	1,756	1,800	1,756	1,791	50,200	1,791
2019-01-31	1,760	1,774	1,715	1,760	70,700	1,760
2019-01-30	1,826	1,826	1,745	1,745	85,800	1,745
2019-01-29	1,834	1,857	1,794	1,812	35,700	1,812
2019-01-28	1,840	1,864	1,833	1,837	23,600	1,837
2019-01-25	1,866	1,887	1,844	1,844	29,400	1,844
2019-01-24	1,841	1,877	1,820	1,866	37,800	1,866
2019-01-23	1,876	1,881	1,840	1,842	32,400	1,842
2019-01-22	1,900	1,912	1,854	1,876	15,600	1,876
2019-01-21	1,909	1,910	1,869	1,888	23,700	1,888
2019-01-18	1,833	1,879	1,831	1,869	26,300	1,869
2019-01-17	1,842	1,867	1,805	1,821	34,000	1,821
2019-01-16	1,847	1,868	1,803	1,815	34,700	1,815
2019-01-15	1,789	1,853	1,783	1,845	35,100	1,845
2019-01-11	1,834	1,857	1,795	1,806	33,100	1,806
2019-01-10	1,804	1,824	1,787	1,816	30,100	1,816
2019-01-09	1,816	1,846	1,816	1,825	31,200	1,825
2019-01-08	1,830	1,833	1,800	1,816	37,000	1,816
2019-01-07	1,817	1,843	1,786	1,807	40,200	1,807
2019-01-04	1,756	1,779	1,722	1,762	67,800	1,762

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6455 (株)モリタホールディングス の時系列データ [2019年度]

6455 (株)モリタホールディングスの時系列データ [2019年度]