2217 モロゾフ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-045,3405,4205,3405,4103,3005,410
2021-08-035,4205,4205,3505,3802,8005,380
2021-08-025,3505,4905,3505,4508,7005,450
2021-07-305,2605,3905,2505,3807,1005,380
2021-07-295,2005,5005,2005,27032,5005,270
2021-07-285,2105,2805,1905,19056,4005,190
2021-07-275,2205,2805,2205,28020,5005,280
2021-07-265,2505,2705,2305,23017,9005,230
2021-07-215,3105,3105,2205,23023,8005,230
2021-07-205,2505,2605,2205,2206,1005,220
2021-07-195,3505,3505,2605,2609,9005,260
2021-07-165,3605,3805,3505,3505,3005,350
2021-07-155,4105,4105,3605,3604,7005,360
2021-07-145,3805,4105,3705,3806,9005,380
2021-07-135,3505,4005,3505,3604,1005,360
2021-07-125,3605,3905,3505,3503,8005,350
2021-07-095,3505,3905,3405,3608,5005,360
2021-07-085,3805,4105,3505,3504,6005,350
2021-07-075,3705,4105,3705,3803,8005,380
2021-07-065,3905,3905,3605,3902,9005,390
2021-07-055,3805,4105,3805,3903,3005,390
2021-07-025,3305,3805,3305,3704,3005,370
2021-07-015,3505,3905,3305,3304,7005,330
2021-06-305,3905,3905,3505,3503,3005,350
2021-06-295,4405,4505,3605,3705,9005,370
2021-06-285,4005,4605,4005,4503,6005,450
2021-06-255,4505,4505,3805,4504,1005,450
2021-06-245,3905,4005,3605,3609005,360
2021-06-235,3705,4005,3605,3601,2005,360
2021-06-225,3405,4005,3405,4002,7005,400
2021-06-215,4005,4005,2405,2405,2005,240
2021-06-185,4205,4305,3905,4002,5005,400
2021-06-175,4105,4205,4005,4201,2005,420
2021-06-165,4305,4405,3905,4002,8005,400
2021-06-155,4305,4405,4105,4301,6005,430
2021-06-145,4405,4405,3905,3902,0005,390
2021-06-115,4005,4205,3905,3903,6005,390
2021-06-105,4405,4505,3805,3902,2005,390
2021-06-095,4205,4505,4105,4402,4005,440
2021-06-085,4005,4605,4005,4204,3005,420
2021-06-075,5605,5705,3905,4209,3005,420
2021-06-045,3505,4705,3505,4606,3005,460
2021-06-035,3005,3705,3005,3403,3005,340
2021-06-025,2705,3205,2505,3004,1005,300
2021-06-015,3805,3805,2705,3103,7005,310
2021-05-315,3405,4005,2905,3007,2005,300
2021-05-285,2705,2905,2405,2903,7005,290
2021-05-275,2905,2905,2305,2704,4005,270
2021-05-265,3105,3205,2605,2902,2005,290
2021-05-255,3405,3605,3105,3105,2005,310
2021-05-245,3105,3105,2605,2901,9005,290
2021-05-215,2905,2905,2405,2502,6005,250
2021-05-205,1905,2605,1805,2304,6005,230
2021-05-195,2305,2405,1705,1904,6005,190
2021-05-185,2405,2405,1905,2405,7005,240
2021-05-175,2905,3405,2305,2303,7005,230
2021-05-145,2305,3205,2305,2902,0005,290
2021-05-135,3305,3305,2305,2304,2005,230
2021-05-125,3405,3705,3005,3002,4005,300
2021-05-115,3505,3705,3305,3302,9005,330
2021-05-105,3605,3805,3305,3501,7005,350
2021-05-075,4205,4905,3505,3504,8005,350
2021-05-065,4705,4905,4505,4602,6005,460
2021-04-305,3905,4705,3505,3705,4005,370
2021-04-285,4905,5405,2905,2905,2005,290
2021-04-275,5305,5405,4905,4902,0005,490
2021-04-265,5605,5705,5205,5201,1005,520
2021-04-235,6105,6105,5205,5203,6005,520
2021-04-225,6505,6505,5805,5801,6005,580
2021-04-215,6105,6505,5905,5902,6005,590
2021-04-205,6205,6205,6205,6201,0005,620
2021-04-195,6105,7205,6105,6202,0005,620
2021-04-165,6805,7105,6105,6102,1005,610
2021-04-155,6505,7105,6505,6801,2005,680
2021-04-145,7005,7505,6705,7102,1005,710
2021-04-135,7305,7505,7105,7102,5005,710
2021-04-125,7405,8005,7305,7307005,730
2021-04-095,7305,8405,7305,7402,2005,740
2021-04-085,7605,8005,7205,7202,3005,720
2021-04-075,7905,7905,7505,7701,7005,770
2021-04-065,7905,8205,7205,7602,8005,760
2021-04-055,8305,8405,7805,7902,3005,790
2021-04-025,7605,8805,7605,7801,4005,780
2021-04-015,8105,8905,7305,7302,6005,730
2021-03-315,9605,9605,8205,8204,3005,820
2021-03-305,9806,0405,9505,9802,6005,980
2021-03-295,9506,0505,9506,0506,1006,050
2021-03-266,0006,0105,9305,9903,7005,990
2021-03-255,9806,0105,9306,0002,2006,000
2021-03-245,9805,9805,9105,9401,3005,940
2021-03-236,0106,0105,9205,9802,6005,980
2021-03-225,9106,0305,9106,0206,0006,020
2021-03-195,9106,0005,8306,0003,5006,000
2021-03-185,8705,9905,8605,9906,2005,990
2021-03-175,8105,8705,8005,8703,6005,870
2021-03-165,8105,8705,7305,8704,2005,870
2021-03-155,7505,7505,6805,7304,2005,730
2021-03-125,6905,7305,6705,6904,0005,690
2021-03-115,7005,7405,6605,6902,4005,690
2021-03-105,7705,7705,7105,7202,3005,720
2021-03-095,6605,7705,6605,7703,3005,770
2021-03-085,6705,7005,6205,6902,0005,690
2021-03-055,7305,7305,5705,6704,0005,670
2021-03-045,6605,7605,6605,7306,9005,730
2021-03-035,5905,6505,5905,6102,3005,610
2021-03-025,5805,6405,5605,5705,4005,570
2021-03-015,5605,5805,5505,5801,9005,580
2021-02-265,6505,6505,5905,5901,7005,590
2021-02-255,6805,6805,6105,6102,2005,610
2021-02-245,7105,7105,6605,6807005,680
2021-02-225,6505,7005,6505,6509005,650
2021-02-195,6505,7005,6405,6601,3005,660
2021-02-185,6705,6705,6505,6501,3005,650
2021-02-175,7105,7105,6705,7001,3005,700
2021-02-165,7305,7305,6905,6908005,690
2021-02-155,6805,7105,6605,6902,2005,690
2021-02-125,7105,7205,7005,7001,5005,700
2021-02-105,7305,7405,7005,7101,8005,710
2021-02-095,7305,7405,7005,7101,5005,710
2021-02-085,6505,7305,6505,7105,0005,710
2021-02-055,6705,6905,6505,6501,9005,650
2021-02-045,6405,6805,6405,6501,6005,650
2021-02-035,6805,7105,6505,6503,8005,650
2021-02-025,6805,7505,6805,6802,9005,680
2021-02-015,6805,7305,6805,6801,2005,680
2021-01-295,8705,8705,6805,6804,0005,680
2021-01-285,7405,8605,7405,80017,6005,800
2021-01-275,7405,8605,7405,86017,1005,860
2021-01-265,7805,7805,7405,7703,1005,770
2021-01-255,8205,8205,7605,7802,9005,780
2021-01-225,6905,8105,6905,7403,8005,740
2021-01-215,6405,6905,6405,6501,5005,650
2021-01-205,7505,7505,6405,6505,9005,650
2021-01-195,7105,7505,7105,7308005,730
2021-01-185,7005,7105,6505,7108005,710
2021-01-155,6905,7505,6705,6701,7005,670
2021-01-145,6705,7305,6505,6903,5005,690
2021-01-135,7305,7305,6505,6703,0005,670
2021-01-125,7505,7905,6905,6905,4005,690
2021-01-085,7905,8405,7505,7505,1005,750
2021-01-075,8105,8505,8005,8503,1005,850
2021-01-065,8105,8105,7805,7801,5005,780
2021-01-055,7905,8805,7905,8201,4005,820
2021-01-045,9105,9105,7905,8103,8005,810

分割・併合履歴 : [2017-07-27]1株→0.1株 [1988-01-27]1株→1.03株 [1987-01-28]1株→1.05株 [1986-01-28]1株→1.05株 [1985-01-28]1株→1.05株 [1984-01-27]1株→1.05株 [1983-01-27]1株→1.05株