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
2020-12-30	1,780	1,792	1,750	1,754	88,100	1,754
2020-12-29	1,767	1,796	1,755	1,793	74,400	1,793
2020-12-28	1,721	1,742	1,705	1,742	61,900	1,742
2020-12-25	1,719	1,725	1,700	1,718	32,800	1,718
2020-12-24	1,686	1,720	1,686	1,706	45,200	1,706
2020-12-23	1,687	1,695	1,662	1,695	61,700	1,695
2020-12-22	1,690	1,696	1,666	1,674	43,400	1,674
2020-12-21	1,714	1,723	1,686	1,708	45,100	1,708
2020-12-18	1,681	1,717	1,679	1,716	46,600	1,716
2020-12-17	1,707	1,713	1,669	1,687	45,600	1,687
2020-12-16	1,726	1,726	1,706	1,712	26,500	1,712
2020-12-15	1,700	1,727	1,700	1,718	33,700	1,718
2020-12-14	1,705	1,733	1,697	1,702	34,200	1,702
2020-12-11	1,661	1,708	1,661	1,705	46,000	1,705
2020-12-10	1,687	1,696	1,656	1,660	50,600	1,660
2020-12-09	1,658	1,700	1,658	1,697	56,200	1,697
2020-12-08	1,671	1,675	1,652	1,671	86,900	1,671
2020-12-07	1,711	1,726	1,678	1,682	60,000	1,682
2020-12-04	1,726	1,757	1,707	1,710	24,700	1,710
2020-12-03	1,720	1,753	1,692	1,751	57,800	1,751
2020-12-02	1,764	1,764	1,699	1,714	97,900	1,714
2020-12-01	1,781	1,808	1,745	1,750	62,900	1,750
2020-11-30	1,828	1,828	1,782	1,784	65,100	1,784
2020-11-27	1,815	1,850	1,806	1,826	71,100	1,826
2020-11-26	1,828	1,830	1,800	1,820	50,900	1,820
2020-11-25	1,835	1,852	1,819	1,830	73,000	1,830
2020-11-24	1,845	1,856	1,819	1,832	75,000	1,832
2020-11-20	1,825	1,833	1,800	1,807	64,800	1,807
2020-11-19	1,812	1,831	1,804	1,814	66,900	1,814
2020-11-18	1,903	1,903	1,810	1,827	88,900	1,827
2020-11-17	1,926	1,937	1,893	1,917	56,300	1,917
2020-11-16	1,899	1,951	1,892	1,926	67,900	1,926
2020-11-13	2,003	2,003	1,878	1,888	66,600	1,888
2020-11-12	2,010	2,016	1,994	2,008	46,200	2,008
2020-11-11	2,015	2,015	1,983	1,999	77,700	1,999
2020-11-10	2,053	2,056	1,913	1,987	99,800	1,987
2020-11-09	2,010	2,025	1,994	2,010	51,800	2,010
2020-11-06	1,991	2,017	1,937	1,993	37,000	1,993
2020-11-05	1,950	2,018	1,919	1,994	69,500	1,994
2020-11-04	1,967	1,972	1,938	1,954	41,200	1,954
2020-11-02	1,914	1,950	1,906	1,927	33,000	1,927
2020-10-30	1,948	1,948	1,880	1,905	22,500	1,905
2020-10-29	1,939	1,953	1,899	1,917	20,000	1,917
2020-10-28	1,911	1,962	1,882	1,959	34,900	1,959
2020-10-27	1,912	1,937	1,886	1,937	29,600	1,937
2020-10-26	1,928	1,940	1,907	1,919	14,900	1,919
2020-10-23	1,938	1,955	1,918	1,935	23,400	1,935
2020-10-22	1,939	1,950	1,917	1,936	16,400	1,936
2020-10-21	1,929	1,974	1,900	1,935	32,200	1,935
2020-10-20	1,981	1,981	1,916	1,935	22,400	1,935
2020-10-19	1,923	1,993	1,923	1,982	26,700	1,982
2020-10-16	1,930	1,946	1,913	1,923	15,100	1,923
2020-10-15	1,963	1,963	1,911	1,947	22,600	1,947
2020-10-14	1,975	1,980	1,961	1,978	20,700	1,978
2020-10-13	1,998	2,000	1,973	1,989	12,300	1,989
2020-10-12	1,965	2,000	1,948	1,981	22,800	1,981
2020-10-09	2,037	2,037	1,946	1,990	36,900	1,990
2020-10-08	2,025	2,048	2,006	2,029	32,900	2,029
2020-10-07	2,012	2,027	2,004	2,007	20,900	2,007
2020-10-06	2,023	2,036	1,995	2,028	18,800	2,028
2020-10-05	2,033	2,060	1,989	2,007	58,600	2,007
2020-10-02	2,042	2,059	1,986	1,991	32,700	1,991
2020-09-30	2,097	2,130	2,051	2,051	57,600	2,051
2020-09-29	2,082	2,131	2,006	2,097	68,400	2,097
2020-09-28	2,060	2,108	2,021	2,090	98,700	2,090
2020-09-25	1,997	2,039	1,997	2,010	54,500	2,010
2020-09-24	1,979	2,034	1,970	1,979	58,100	1,979
2020-09-23	1,969	1,989	1,953	1,984	37,000	1,984
2020-09-18	1,946	2,024	1,941	1,995	59,800	1,995
2020-09-17	1,969	1,974	1,925	1,937	40,800	1,937
2020-09-16	1,958	1,965	1,939	1,957	45,300	1,957
2020-09-15	1,944	1,956	1,915	1,953	14,100	1,953
2020-09-14	1,954	1,957	1,937	1,957	26,900	1,957
2020-09-11	1,935	1,961	1,910	1,939	37,100	1,939
2020-09-10	1,883	1,951	1,883	1,938	26,100	1,938
2020-09-09	1,878	1,918	1,868	1,883	41,200	1,883
2020-09-08	1,875	1,947	1,851	1,901	27,200	1,901
2020-09-07	1,853	1,886	1,853	1,864	12,800	1,864
2020-09-04	1,831	1,871	1,831	1,848	26,300	1,848
2020-09-03	1,929	1,929	1,868	1,876	17,700	1,876
2020-09-02	1,902	1,906	1,877	1,902	15,600	1,902
2020-09-01	1,935	1,935	1,884	1,896	30,100	1,896
2020-08-31	2,001	2,036	1,930	1,941	47,600	1,941
2020-08-28	1,934	2,030	1,934	2,001	71,400	2,001
2020-08-27	1,937	1,937	1,922	1,929	12,200	1,929
2020-08-26	1,923	1,938	1,886	1,938	16,300	1,938
2020-08-25	1,934	1,939	1,897	1,928	44,100	1,928
2020-08-24	1,910	1,915	1,881	1,900	24,000	1,900
2020-08-21	1,900	1,908	1,883	1,891	8,900	1,891
2020-08-20	1,928	1,952	1,881	1,894	21,700	1,894
2020-08-19	1,977	1,977	1,919	1,926	14,400	1,926
2020-08-18	1,909	1,997	1,906	1,978	64,300	1,978
2020-08-17	1,924	1,924	1,892	1,908	17,300	1,908
2020-08-14	1,919	1,947	1,912	1,925	34,800	1,925
2020-08-13	1,920	1,945	1,910	1,940	39,900	1,940
2020-08-12	1,896	1,948	1,891	1,910	56,000	1,910
2020-08-11	1,812	1,902	1,812	1,897	69,600	1,897
2020-08-07	1,869	1,871	1,762	1,778	45,600	1,778
2020-08-06	1,832	1,888	1,829	1,869	29,200	1,869
2020-08-05	1,846	1,864	1,817	1,832	23,900	1,832
2020-08-04	1,839	1,862	1,824	1,862	25,800	1,862
2020-08-03	1,868	1,868	1,781	1,799	53,000	1,799
2020-07-31	1,874	1,874	1,788	1,828	33,000	1,828
2020-07-30	1,918	1,918	1,870	1,876	18,700	1,876
2020-07-29	1,881	1,899	1,853	1,894	24,800	1,894
2020-07-28	1,904	1,919	1,866	1,881	19,400	1,881
2020-07-27	1,855	1,912	1,831	1,908	35,600	1,908
2020-07-22	1,900	1,914	1,830	1,839	43,000	1,839
2020-07-21	1,851	1,900	1,851	1,899	38,900	1,899
2020-07-20	1,853	1,857	1,812	1,851	28,600	1,851
2020-07-17	1,856	1,856	1,824	1,847	15,100	1,847
2020-07-16	1,877	1,877	1,822	1,844	15,500	1,844
2020-07-15	1,875	1,875	1,834	1,866	27,800	1,866
2020-07-14	1,832	1,848	1,810	1,841	36,400	1,841
2020-07-13	1,771	1,815	1,752	1,815	28,600	1,815
2020-07-10	1,780	1,781	1,728	1,731	33,500	1,731
2020-07-09	1,784	1,801	1,762	1,787	25,700	1,787
2020-07-08	1,820	1,849	1,777	1,779	37,800	1,779
2020-07-07	1,835	1,835	1,802	1,824	23,900	1,824
2020-07-06	1,827	1,850	1,822	1,850	20,100	1,850
2020-07-03	1,813	1,818	1,773	1,817	22,200	1,817
2020-07-02	1,805	1,819	1,764	1,785	39,000	1,785
2020-07-01	1,879	1,879	1,766	1,803	53,500	1,803
2020-06-30	1,896	1,903	1,880	1,882	59,100	1,882
2020-06-29	1,838	1,866	1,817	1,853	38,700	1,853
2020-06-26	1,810	1,843	1,797	1,838	40,600	1,838
2020-06-25	1,790	1,793	1,780	1,784	28,200	1,784
2020-06-24	1,834	1,834	1,781	1,792	18,800	1,792
2020-06-23	1,886	1,887	1,816	1,821	64,500	1,821
2020-06-22	1,840	1,869	1,825	1,868	49,500	1,868
2020-06-19	1,830	1,862	1,830	1,857	76,000	1,857
2020-06-18	1,835	1,843	1,807	1,834	41,000	1,834
2020-06-17	1,798	1,835	1,794	1,835	44,300	1,835
2020-06-16	1,779	1,796	1,753	1,793	65,300	1,793
2020-06-15	1,726	1,765	1,720	1,743	37,600	1,743
2020-06-12	1,746	1,758	1,714	1,742	48,600	1,742
2020-06-11	1,776	1,776	1,727	1,747	32,800	1,747
2020-06-10	1,781	1,781	1,739	1,753	43,100	1,753
2020-06-09	1,802	1,808	1,772	1,781	42,500	1,781
2020-06-08	1,821	1,821	1,775	1,786	48,800	1,786
2020-06-05	1,842	1,842	1,784	1,796	41,500	1,796
2020-06-04	1,875	1,875	1,800	1,822	58,900	1,822
2020-06-03	1,850	1,857	1,820	1,835	77,900	1,835
2020-06-02	1,820	1,841	1,810	1,834	56,900	1,834
2020-06-01	1,812	1,827	1,796	1,820	32,000	1,820
2020-05-29	1,834	1,846	1,798	1,813	75,600	1,813
2020-05-28	1,820	1,839	1,795	1,834	64,300	1,834
2020-05-27	1,812	1,821	1,793	1,808	55,900	1,808
2020-05-26	1,770	1,814	1,759	1,812	38,700	1,812
2020-05-25	1,761	1,761	1,725	1,746	31,200	1,746
2020-05-22	1,743	1,743	1,700	1,722	46,400	1,722
2020-05-21	1,745	1,748	1,729	1,743	31,000	1,743
2020-05-20	1,747	1,747	1,722	1,740	52,700	1,740
2020-05-19	1,708	1,746	1,708	1,740	42,700	1,740
2020-05-18	1,662	1,669	1,645	1,668	44,000	1,668
2020-05-15	1,627	1,665	1,610	1,662	37,100	1,662
2020-05-14	1,624	1,644	1,615	1,621	41,900	1,621
2020-05-13	1,626	1,666	1,626	1,650	61,800	1,650
2020-05-12	1,664	1,669	1,624	1,647	42,200	1,647
2020-05-11	1,628	1,657	1,624	1,657	27,100	1,657
2020-05-08	1,602	1,627	1,585	1,627	47,700	1,627
2020-05-07	1,628	1,640	1,594	1,596	49,600	1,596
2020-05-01	1,661	1,665	1,628	1,631	66,600	1,631
2020-04-30	1,673	1,682	1,635	1,665	78,200	1,665
2020-04-28	1,623	1,624	1,595	1,615	39,800	1,615
2020-04-27	1,628	1,631	1,583	1,629	41,000	1,629
2020-04-24	1,595	1,618	1,563	1,617	50,500	1,617
2020-04-23	1,596	1,620	1,565	1,598	59,000	1,598
2020-04-22	1,565	1,585	1,555	1,578	36,400	1,578
2020-04-21	1,610	1,616	1,573	1,575	44,500	1,575
2020-04-20	1,668	1,668	1,613	1,636	29,700	1,636
2020-04-17	1,660	1,681	1,636	1,668	52,000	1,668
2020-04-16	1,594	1,635	1,583	1,634	60,400	1,634
2020-04-15	1,601	1,611	1,564	1,599	53,300	1,599
2020-04-14	1,606	1,615	1,582	1,610	49,600	1,610
2020-04-13	1,660	1,660	1,603	1,605	24,700	1,605
2020-04-10	1,622	1,654	1,597	1,652	28,900	1,652
2020-04-09	1,623	1,637	1,591	1,622	34,000	1,622
2020-04-08	1,616	1,651	1,610	1,634	52,400	1,634
2020-04-07	1,610	1,646	1,553	1,616	41,700	1,616
2020-04-06	1,530	1,594	1,520	1,578	60,600	1,578
2020-04-03	1,595	1,604	1,521	1,553	73,200	1,553
2020-04-02	1,570	1,609	1,568	1,595	94,600	1,595
2020-04-01	1,623	1,663	1,562	1,572	80,800	1,572
2020-03-31	1,681	1,690	1,618	1,663	61,700	1,663
2020-03-30	1,760	1,760	1,650	1,705	115,000	1,705
2020-03-27	1,699	1,813	1,699	1,813	157,300	1,813
2020-03-26	1,640	1,668	1,582	1,663	72,900	1,663
2020-03-25	1,595	1,641	1,538	1,641	46,500	1,641
2020-03-24	1,496	1,538	1,461	1,538	69,700	1,538
2020-03-23	1,488	1,488	1,341	1,464	113,900	1,464
2020-03-19	1,444	1,496	1,425	1,458	107,600	1,458
2020-03-18	1,430	1,466	1,405	1,414	97,500	1,414
2020-03-17	1,335	1,457	1,284	1,444	110,200	1,444
2020-03-16	1,377	1,488	1,360	1,363	65,200	1,363
2020-03-13	1,377	1,417	1,329	1,377	136,300	1,377
2020-03-12	1,499	1,509	1,431	1,467	136,100	1,467
2020-03-11	1,529	1,563	1,527	1,531	92,800	1,531
2020-03-10	1,514	1,549	1,453	1,542	132,900	1,542
2020-03-09	1,580	1,602	1,524	1,537	120,900	1,537
2020-03-06	1,624	1,649	1,600	1,615	113,200	1,615
2020-03-05	1,626	1,672	1,623	1,655	111,500	1,655
2020-03-04	1,612	1,636	1,595	1,612	85,200	1,612
2020-03-03	1,666	1,681	1,614	1,633	177,600	1,633
2020-03-02	1,662	1,691	1,636	1,658	121,700	1,658
2020-02-28	1,706	1,721	1,669	1,684	135,700	1,684
2020-02-27	1,777	1,777	1,741	1,746	125,500	1,746
2020-02-26	1,764	1,797	1,750	1,789	184,800	1,789
2020-02-25	1,779	1,805	1,768	1,781	191,500	1,781
2020-02-21	1,765	1,802	1,765	1,796	96,400	1,796
2020-02-20	1,775	1,785	1,761	1,766	44,600	1,766
2020-02-19	1,765	1,772	1,755	1,756	34,100	1,756
2020-02-18	1,764	1,765	1,753	1,760	54,100	1,760
2020-02-17	1,760	1,770	1,747	1,764	41,900	1,764
2020-02-14	1,755	1,777	1,750	1,773	60,200	1,773
2020-02-13	1,760	1,764	1,747	1,755	37,800	1,755
2020-02-12	1,760	1,770	1,745	1,760	39,300	1,760
2020-02-10	1,757	1,773	1,748	1,760	31,000	1,760
2020-02-07	1,787	1,787	1,750	1,757	56,700	1,757
2020-02-06	1,774	1,798	1,759	1,782	62,400	1,782
2020-02-05	1,750	1,772	1,733	1,749	61,100	1,749
2020-02-04	1,720	1,750	1,720	1,746	53,100	1,746
2020-02-03	1,738	1,759	1,721	1,754	66,800	1,754
2020-01-31	1,781	1,792	1,743	1,743	46,100	1,743
2020-01-30	1,769	1,776	1,741	1,759	70,200	1,759
2020-01-29	1,764	1,804	1,764	1,770	66,000	1,770
2020-01-28	1,725	1,763	1,714	1,753	64,600	1,753
2020-01-27	1,720	1,746	1,707	1,738	72,800	1,738
2020-01-24	1,731	1,748	1,724	1,733	34,000	1,733
2020-01-23	1,727	1,739	1,716	1,731	32,600	1,731
2020-01-22	1,732	1,758	1,731	1,739	52,400	1,739
2020-01-21	1,738	1,751	1,729	1,737	32,900	1,737
2020-01-20	1,724	1,750	1,724	1,742	43,100	1,742
2020-01-17	1,712	1,727	1,711	1,724	31,600	1,724
2020-01-16	1,720	1,728	1,711	1,711	33,200	1,711
2020-01-15	1,720	1,726	1,704	1,720	51,200	1,720
2020-01-14	1,737	1,737	1,708	1,720	76,600	1,720
2020-01-10	1,760	1,760	1,736	1,740	40,700	1,740
2020-01-09	1,750	1,768	1,750	1,759	35,200	1,759
2020-01-08	1,760	1,761	1,733	1,743	58,800	1,743
2020-01-07	1,779	1,807	1,779	1,800	51,100	1,800
2020-01-06	1,784	1,787	1,757	1,775	56,800	1,775

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

6455 (株)モリタホールディングス の時系列データ [2020年度]

6455 (株)モリタホールディングスの時系列データ [2020年度]