1. HOME >
  2. 株価時系列 >
  3. 6455 >
  4. 2020年

6455 (株)モリタホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7801,7921,7501,75488,1001,754
2020-12-291,7671,7961,7551,79374,4001,793
2020-12-281,7211,7421,7051,74261,9001,742
2020-12-251,7191,7251,7001,71832,8001,718
2020-12-241,6861,7201,6861,70645,2001,706
2020-12-231,6871,6951,6621,69561,7001,695
2020-12-221,6901,6961,6661,67443,4001,674
2020-12-211,7141,7231,6861,70845,1001,708
2020-12-181,6811,7171,6791,71646,6001,716
2020-12-171,7071,7131,6691,68745,6001,687
2020-12-161,7261,7261,7061,71226,5001,712
2020-12-151,7001,7271,7001,71833,7001,718
2020-12-141,7051,7331,6971,70234,2001,702
2020-12-111,6611,7081,6611,70546,0001,705
2020-12-101,6871,6961,6561,66050,6001,660
2020-12-091,6581,7001,6581,69756,2001,697
2020-12-081,6711,6751,6521,67186,9001,671
2020-12-071,7111,7261,6781,68260,0001,682
2020-12-041,7261,7571,7071,71024,7001,710
2020-12-031,7201,7531,6921,75157,8001,751
2020-12-021,7641,7641,6991,71497,9001,714
2020-12-011,7811,8081,7451,75062,9001,750
2020-11-301,8281,8281,7821,78465,1001,784
2020-11-271,8151,8501,8061,82671,1001,826
2020-11-261,8281,8301,8001,82050,9001,820
2020-11-251,8351,8521,8191,83073,0001,830
2020-11-241,8451,8561,8191,83275,0001,832
2020-11-201,8251,8331,8001,80764,8001,807
2020-11-191,8121,8311,8041,81466,9001,814
2020-11-181,9031,9031,8101,82788,9001,827
2020-11-171,9261,9371,8931,91756,3001,917
2020-11-161,8991,9511,8921,92667,9001,926
2020-11-132,0032,0031,8781,88866,6001,888
2020-11-122,0102,0161,9942,00846,2002,008
2020-11-112,0152,0151,9831,99977,7001,999
2020-11-102,0532,0561,9131,98799,8001,987
2020-11-092,0102,0251,9942,01051,8002,010
2020-11-061,9912,0171,9371,99337,0001,993
2020-11-051,9502,0181,9191,99469,5001,994
2020-11-041,9671,9721,9381,95441,2001,954
2020-11-021,9141,9501,9061,92733,0001,927
2020-10-301,9481,9481,8801,90522,5001,905
2020-10-291,9391,9531,8991,91720,0001,917
2020-10-281,9111,9621,8821,95934,9001,959
2020-10-271,9121,9371,8861,93729,6001,937
2020-10-261,9281,9401,9071,91914,9001,919
2020-10-231,9381,9551,9181,93523,4001,935
2020-10-221,9391,9501,9171,93616,4001,936
2020-10-211,9291,9741,9001,93532,2001,935
2020-10-201,9811,9811,9161,93522,4001,935
2020-10-191,9231,9931,9231,98226,7001,982
2020-10-161,9301,9461,9131,92315,1001,923
2020-10-151,9631,9631,9111,94722,6001,947
2020-10-141,9751,9801,9611,97820,7001,978
2020-10-131,9982,0001,9731,98912,3001,989
2020-10-121,9652,0001,9481,98122,8001,981
2020-10-092,0372,0371,9461,99036,9001,990
2020-10-082,0252,0482,0062,02932,9002,029
2020-10-072,0122,0272,0042,00720,9002,007
2020-10-062,0232,0361,9952,02818,8002,028
2020-10-052,0332,0601,9892,00758,6002,007
2020-10-022,0422,0591,9861,99132,7001,991
2020-09-302,0972,1302,0512,05157,6002,051
2020-09-292,0822,1312,0062,09768,4002,097
2020-09-282,0602,1082,0212,09098,7002,090
2020-09-251,9972,0391,9972,01054,5002,010
2020-09-241,9792,0341,9701,97958,1001,979
2020-09-231,9691,9891,9531,98437,0001,984
2020-09-181,9462,0241,9411,99559,8001,995
2020-09-171,9691,9741,9251,93740,8001,937
2020-09-161,9581,9651,9391,95745,3001,957
2020-09-151,9441,9561,9151,95314,1001,953
2020-09-141,9541,9571,9371,95726,9001,957
2020-09-111,9351,9611,9101,93937,1001,939
2020-09-101,8831,9511,8831,93826,1001,938
2020-09-091,8781,9181,8681,88341,2001,883
2020-09-081,8751,9471,8511,90127,2001,901
2020-09-071,8531,8861,8531,86412,8001,864
2020-09-041,8311,8711,8311,84826,3001,848
2020-09-031,9291,9291,8681,87617,7001,876
2020-09-021,9021,9061,8771,90215,6001,902
2020-09-011,9351,9351,8841,89630,1001,896
2020-08-312,0012,0361,9301,94147,6001,941
2020-08-281,9342,0301,9342,00171,4002,001
2020-08-271,9371,9371,9221,92912,2001,929
2020-08-261,9231,9381,8861,93816,3001,938
2020-08-251,9341,9391,8971,92844,1001,928
2020-08-241,9101,9151,8811,90024,0001,900
2020-08-211,9001,9081,8831,8918,9001,891
2020-08-201,9281,9521,8811,89421,7001,894
2020-08-191,9771,9771,9191,92614,4001,926
2020-08-181,9091,9971,9061,97864,3001,978
2020-08-171,9241,9241,8921,90817,3001,908
2020-08-141,9191,9471,9121,92534,8001,925
2020-08-131,9201,9451,9101,94039,9001,940
2020-08-121,8961,9481,8911,91056,0001,910
2020-08-111,8121,9021,8121,89769,6001,897
2020-08-071,8691,8711,7621,77845,6001,778
2020-08-061,8321,8881,8291,86929,2001,869
2020-08-051,8461,8641,8171,83223,9001,832
2020-08-041,8391,8621,8241,86225,8001,862
2020-08-031,8681,8681,7811,79953,0001,799
2020-07-311,8741,8741,7881,82833,0001,828
2020-07-301,9181,9181,8701,87618,7001,876
2020-07-291,8811,8991,8531,89424,8001,894
2020-07-281,9041,9191,8661,88119,4001,881
2020-07-271,8551,9121,8311,90835,6001,908
2020-07-221,9001,9141,8301,83943,0001,839
2020-07-211,8511,9001,8511,89938,9001,899
2020-07-201,8531,8571,8121,85128,6001,851
2020-07-171,8561,8561,8241,84715,1001,847
2020-07-161,8771,8771,8221,84415,5001,844
2020-07-151,8751,8751,8341,86627,8001,866
2020-07-141,8321,8481,8101,84136,4001,841
2020-07-131,7711,8151,7521,81528,6001,815
2020-07-101,7801,7811,7281,73133,5001,731
2020-07-091,7841,8011,7621,78725,7001,787
2020-07-081,8201,8491,7771,77937,8001,779
2020-07-071,8351,8351,8021,82423,9001,824
2020-07-061,8271,8501,8221,85020,1001,850
2020-07-031,8131,8181,7731,81722,2001,817
2020-07-021,8051,8191,7641,78539,0001,785
2020-07-011,8791,8791,7661,80353,5001,803
2020-06-301,8961,9031,8801,88259,1001,882
2020-06-291,8381,8661,8171,85338,7001,853
2020-06-261,8101,8431,7971,83840,6001,838
2020-06-251,7901,7931,7801,78428,2001,784
2020-06-241,8341,8341,7811,79218,8001,792
2020-06-231,8861,8871,8161,82164,5001,821
2020-06-221,8401,8691,8251,86849,5001,868
2020-06-191,8301,8621,8301,85776,0001,857
2020-06-181,8351,8431,8071,83441,0001,834
2020-06-171,7981,8351,7941,83544,3001,835
2020-06-161,7791,7961,7531,79365,3001,793
2020-06-151,7261,7651,7201,74337,6001,743
2020-06-121,7461,7581,7141,74248,6001,742
2020-06-111,7761,7761,7271,74732,8001,747
2020-06-101,7811,7811,7391,75343,1001,753
2020-06-091,8021,8081,7721,78142,5001,781
2020-06-081,8211,8211,7751,78648,8001,786
2020-06-051,8421,8421,7841,79641,5001,796
2020-06-041,8751,8751,8001,82258,9001,822
2020-06-031,8501,8571,8201,83577,9001,835
2020-06-021,8201,8411,8101,83456,9001,834
2020-06-011,8121,8271,7961,82032,0001,820
2020-05-291,8341,8461,7981,81375,6001,813
2020-05-281,8201,8391,7951,83464,3001,834
2020-05-271,8121,8211,7931,80855,9001,808
2020-05-261,7701,8141,7591,81238,7001,812
2020-05-251,7611,7611,7251,74631,2001,746
2020-05-221,7431,7431,7001,72246,4001,722
2020-05-211,7451,7481,7291,74331,0001,743
2020-05-201,7471,7471,7221,74052,7001,740
2020-05-191,7081,7461,7081,74042,7001,740
2020-05-181,6621,6691,6451,66844,0001,668
2020-05-151,6271,6651,6101,66237,1001,662
2020-05-141,6241,6441,6151,62141,9001,621
2020-05-131,6261,6661,6261,65061,8001,650
2020-05-121,6641,6691,6241,64742,2001,647
2020-05-111,6281,6571,6241,65727,1001,657
2020-05-081,6021,6271,5851,62747,7001,627
2020-05-071,6281,6401,5941,59649,6001,596
2020-05-011,6611,6651,6281,63166,6001,631
2020-04-301,6731,6821,6351,66578,2001,665
2020-04-281,6231,6241,5951,61539,8001,615
2020-04-271,6281,6311,5831,62941,0001,629
2020-04-241,5951,6181,5631,61750,5001,617
2020-04-231,5961,6201,5651,59859,0001,598
2020-04-221,5651,5851,5551,57836,4001,578
2020-04-211,6101,6161,5731,57544,5001,575
2020-04-201,6681,6681,6131,63629,7001,636
2020-04-171,6601,6811,6361,66852,0001,668
2020-04-161,5941,6351,5831,63460,4001,634
2020-04-151,6011,6111,5641,59953,3001,599
2020-04-141,6061,6151,5821,61049,6001,610
2020-04-131,6601,6601,6031,60524,7001,605
2020-04-101,6221,6541,5971,65228,9001,652
2020-04-091,6231,6371,5911,62234,0001,622
2020-04-081,6161,6511,6101,63452,4001,634
2020-04-071,6101,6461,5531,61641,7001,616
2020-04-061,5301,5941,5201,57860,6001,578
2020-04-031,5951,6041,5211,55373,2001,553
2020-04-021,5701,6091,5681,59594,6001,595
2020-04-011,6231,6631,5621,57280,8001,572
2020-03-311,6811,6901,6181,66361,7001,663
2020-03-301,7601,7601,6501,705115,0001,705
2020-03-271,6991,8131,6991,813157,3001,813
2020-03-261,6401,6681,5821,66372,9001,663
2020-03-251,5951,6411,5381,64146,5001,641
2020-03-241,4961,5381,4611,53869,7001,538
2020-03-231,4881,4881,3411,464113,9001,464
2020-03-191,4441,4961,4251,458107,6001,458
2020-03-181,4301,4661,4051,41497,5001,414
2020-03-171,3351,4571,2841,444110,2001,444
2020-03-161,3771,4881,3601,36365,2001,363
2020-03-131,3771,4171,3291,377136,3001,377
2020-03-121,4991,5091,4311,467136,1001,467
2020-03-111,5291,5631,5271,53192,8001,531
2020-03-101,5141,5491,4531,542132,9001,542
2020-03-091,5801,6021,5241,537120,9001,537
2020-03-061,6241,6491,6001,615113,2001,615
2020-03-051,6261,6721,6231,655111,5001,655
2020-03-041,6121,6361,5951,61285,2001,612
2020-03-031,6661,6811,6141,633177,6001,633
2020-03-021,6621,6911,6361,658121,7001,658
2020-02-281,7061,7211,6691,684135,7001,684
2020-02-271,7771,7771,7411,746125,5001,746
2020-02-261,7641,7971,7501,789184,8001,789
2020-02-251,7791,8051,7681,781191,5001,781
2020-02-211,7651,8021,7651,79696,4001,796
2020-02-201,7751,7851,7611,76644,6001,766
2020-02-191,7651,7721,7551,75634,1001,756
2020-02-181,7641,7651,7531,76054,1001,760
2020-02-171,7601,7701,7471,76441,9001,764
2020-02-141,7551,7771,7501,77360,2001,773
2020-02-131,7601,7641,7471,75537,8001,755
2020-02-121,7601,7701,7451,76039,3001,760
2020-02-101,7571,7731,7481,76031,0001,760
2020-02-071,7871,7871,7501,75756,7001,757
2020-02-061,7741,7981,7591,78262,4001,782
2020-02-051,7501,7721,7331,74961,1001,749
2020-02-041,7201,7501,7201,74653,1001,746
2020-02-031,7381,7591,7211,75466,8001,754
2020-01-311,7811,7921,7431,74346,1001,743
2020-01-301,7691,7761,7411,75970,2001,759
2020-01-291,7641,8041,7641,77066,0001,770
2020-01-281,7251,7631,7141,75364,6001,753
2020-01-271,7201,7461,7071,73872,8001,738
2020-01-241,7311,7481,7241,73334,0001,733
2020-01-231,7271,7391,7161,73132,6001,731
2020-01-221,7321,7581,7311,73952,4001,739
2020-01-211,7381,7511,7291,73732,9001,737
2020-01-201,7241,7501,7241,74243,1001,742
2020-01-171,7121,7271,7111,72431,6001,724
2020-01-161,7201,7281,7111,71133,2001,711
2020-01-151,7201,7261,7041,72051,2001,720
2020-01-141,7371,7371,7081,72076,6001,720
2020-01-101,7601,7601,7361,74040,7001,740
2020-01-091,7501,7681,7501,75935,2001,759
2020-01-081,7601,7611,7331,74358,8001,743
2020-01-071,7791,8071,7791,80051,1001,800
2020-01-061,7841,7871,7571,77556,8001,775

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