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 |
|---|---|---|---|---|---|---|
| 2021-08-04 | 5,340 | 5,420 | 5,340 | 5,410 | 3,300 | 5,410 |
| 2021-08-03 | 5,420 | 5,420 | 5,350 | 5,380 | 2,800 | 5,380 |
| 2021-08-02 | 5,350 | 5,490 | 5,350 | 5,450 | 8,700 | 5,450 |
| 2021-07-30 | 5,260 | 5,390 | 5,250 | 5,380 | 7,100 | 5,380 |
| 2021-07-29 | 5,200 | 5,500 | 5,200 | 5,270 | 32,500 | 5,270 |
| 2021-07-28 | 5,210 | 5,280 | 5,190 | 5,190 | 56,400 | 5,190 |
| 2021-07-27 | 5,220 | 5,280 | 5,220 | 5,280 | 20,500 | 5,280 |
| 2021-07-26 | 5,250 | 5,270 | 5,230 | 5,230 | 17,900 | 5,230 |
| 2021-07-21 | 5,310 | 5,310 | 5,220 | 5,230 | 23,800 | 5,230 |
| 2021-07-20 | 5,250 | 5,260 | 5,220 | 5,220 | 6,100 | 5,220 |
| 2021-07-19 | 5,350 | 5,350 | 5,260 | 5,260 | 9,900 | 5,260 |
| 2021-07-16 | 5,360 | 5,380 | 5,350 | 5,350 | 5,300 | 5,350 |
| 2021-07-15 | 5,410 | 5,410 | 5,360 | 5,360 | 4,700 | 5,360 |
| 2021-07-14 | 5,380 | 5,410 | 5,370 | 5,380 | 6,900 | 5,380 |
| 2021-07-13 | 5,350 | 5,400 | 5,350 | 5,360 | 4,100 | 5,360 |
| 2021-07-12 | 5,360 | 5,390 | 5,350 | 5,350 | 3,800 | 5,350 |
| 2021-07-09 | 5,350 | 5,390 | 5,340 | 5,360 | 8,500 | 5,360 |
| 2021-07-08 | 5,380 | 5,410 | 5,350 | 5,350 | 4,600 | 5,350 |
| 2021-07-07 | 5,370 | 5,410 | 5,370 | 5,380 | 3,800 | 5,380 |
| 2021-07-06 | 5,390 | 5,390 | 5,360 | 5,390 | 2,900 | 5,390 |
| 2021-07-05 | 5,380 | 5,410 | 5,380 | 5,390 | 3,300 | 5,390 |
| 2021-07-02 | 5,330 | 5,380 | 5,330 | 5,370 | 4,300 | 5,370 |
| 2021-07-01 | 5,350 | 5,390 | 5,330 | 5,330 | 4,700 | 5,330 |
| 2021-06-30 | 5,390 | 5,390 | 5,350 | 5,350 | 3,300 | 5,350 |
| 2021-06-29 | 5,440 | 5,450 | 5,360 | 5,370 | 5,900 | 5,370 |
| 2021-06-28 | 5,400 | 5,460 | 5,400 | 5,450 | 3,600 | 5,450 |
| 2021-06-25 | 5,450 | 5,450 | 5,380 | 5,450 | 4,100 | 5,450 |
| 2021-06-24 | 5,390 | 5,400 | 5,360 | 5,360 | 900 | 5,360 |
| 2021-06-23 | 5,370 | 5,400 | 5,360 | 5,360 | 1,200 | 5,360 |
| 2021-06-22 | 5,340 | 5,400 | 5,340 | 5,400 | 2,700 | 5,400 |
| 2021-06-21 | 5,400 | 5,400 | 5,240 | 5,240 | 5,200 | 5,240 |
| 2021-06-18 | 5,420 | 5,430 | 5,390 | 5,400 | 2,500 | 5,400 |
| 2021-06-17 | 5,410 | 5,420 | 5,400 | 5,420 | 1,200 | 5,420 |
| 2021-06-16 | 5,430 | 5,440 | 5,390 | 5,400 | 2,800 | 5,400 |
| 2021-06-15 | 5,430 | 5,440 | 5,410 | 5,430 | 1,600 | 5,430 |
| 2021-06-14 | 5,440 | 5,440 | 5,390 | 5,390 | 2,000 | 5,390 |
| 2021-06-11 | 5,400 | 5,420 | 5,390 | 5,390 | 3,600 | 5,390 |
| 2021-06-10 | 5,440 | 5,450 | 5,380 | 5,390 | 2,200 | 5,390 |
| 2021-06-09 | 5,420 | 5,450 | 5,410 | 5,440 | 2,400 | 5,440 |
| 2021-06-08 | 5,400 | 5,460 | 5,400 | 5,420 | 4,300 | 5,420 |
| 2021-06-07 | 5,560 | 5,570 | 5,390 | 5,420 | 9,300 | 5,420 |
| 2021-06-04 | 5,350 | 5,470 | 5,350 | 5,460 | 6,300 | 5,460 |
| 2021-06-03 | 5,300 | 5,370 | 5,300 | 5,340 | 3,300 | 5,340 |
| 2021-06-02 | 5,270 | 5,320 | 5,250 | 5,300 | 4,100 | 5,300 |
| 2021-06-01 | 5,380 | 5,380 | 5,270 | 5,310 | 3,700 | 5,310 |
| 2021-05-31 | 5,340 | 5,400 | 5,290 | 5,300 | 7,200 | 5,300 |
| 2021-05-28 | 5,270 | 5,290 | 5,240 | 5,290 | 3,700 | 5,290 |
| 2021-05-27 | 5,290 | 5,290 | 5,230 | 5,270 | 4,400 | 5,270 |
| 2021-05-26 | 5,310 | 5,320 | 5,260 | 5,290 | 2,200 | 5,290 |
| 2021-05-25 | 5,340 | 5,360 | 5,310 | 5,310 | 5,200 | 5,310 |
| 2021-05-24 | 5,310 | 5,310 | 5,260 | 5,290 | 1,900 | 5,290 |
| 2021-05-21 | 5,290 | 5,290 | 5,240 | 5,250 | 2,600 | 5,250 |
| 2021-05-20 | 5,190 | 5,260 | 5,180 | 5,230 | 4,600 | 5,230 |
| 2021-05-19 | 5,230 | 5,240 | 5,170 | 5,190 | 4,600 | 5,190 |
| 2021-05-18 | 5,240 | 5,240 | 5,190 | 5,240 | 5,700 | 5,240 |
| 2021-05-17 | 5,290 | 5,340 | 5,230 | 5,230 | 3,700 | 5,230 |
| 2021-05-14 | 5,230 | 5,320 | 5,230 | 5,290 | 2,000 | 5,290 |
| 2021-05-13 | 5,330 | 5,330 | 5,230 | 5,230 | 4,200 | 5,230 |
| 2021-05-12 | 5,340 | 5,370 | 5,300 | 5,300 | 2,400 | 5,300 |
| 2021-05-11 | 5,350 | 5,370 | 5,330 | 5,330 | 2,900 | 5,330 |
| 2021-05-10 | 5,360 | 5,380 | 5,330 | 5,350 | 1,700 | 5,350 |
| 2021-05-07 | 5,420 | 5,490 | 5,350 | 5,350 | 4,800 | 5,350 |
| 2021-05-06 | 5,470 | 5,490 | 5,450 | 5,460 | 2,600 | 5,460 |
| 2021-04-30 | 5,390 | 5,470 | 5,350 | 5,370 | 5,400 | 5,370 |
| 2021-04-28 | 5,490 | 5,540 | 5,290 | 5,290 | 5,200 | 5,290 |
| 2021-04-27 | 5,530 | 5,540 | 5,490 | 5,490 | 2,000 | 5,490 |
| 2021-04-26 | 5,560 | 5,570 | 5,520 | 5,520 | 1,100 | 5,520 |
| 2021-04-23 | 5,610 | 5,610 | 5,520 | 5,520 | 3,600 | 5,520 |
| 2021-04-22 | 5,650 | 5,650 | 5,580 | 5,580 | 1,600 | 5,580 |
| 2021-04-21 | 5,610 | 5,650 | 5,590 | 5,590 | 2,600 | 5,590 |
| 2021-04-20 | 5,620 | 5,620 | 5,620 | 5,620 | 1,000 | 5,620 |
| 2021-04-19 | 5,610 | 5,720 | 5,610 | 5,620 | 2,000 | 5,620 |
| 2021-04-16 | 5,680 | 5,710 | 5,610 | 5,610 | 2,100 | 5,610 |
| 2021-04-15 | 5,650 | 5,710 | 5,650 | 5,680 | 1,200 | 5,680 |
| 2021-04-14 | 5,700 | 5,750 | 5,670 | 5,710 | 2,100 | 5,710 |
| 2021-04-13 | 5,730 | 5,750 | 5,710 | 5,710 | 2,500 | 5,710 |
| 2021-04-12 | 5,740 | 5,800 | 5,730 | 5,730 | 700 | 5,730 |
| 2021-04-09 | 5,730 | 5,840 | 5,730 | 5,740 | 2,200 | 5,740 |
| 2021-04-08 | 5,760 | 5,800 | 5,720 | 5,720 | 2,300 | 5,720 |
| 2021-04-07 | 5,790 | 5,790 | 5,750 | 5,770 | 1,700 | 5,770 |
| 2021-04-06 | 5,790 | 5,820 | 5,720 | 5,760 | 2,800 | 5,760 |
| 2021-04-05 | 5,830 | 5,840 | 5,780 | 5,790 | 2,300 | 5,790 |
| 2021-04-02 | 5,760 | 5,880 | 5,760 | 5,780 | 1,400 | 5,780 |
| 2021-04-01 | 5,810 | 5,890 | 5,730 | 5,730 | 2,600 | 5,730 |
| 2021-03-31 | 5,960 | 5,960 | 5,820 | 5,820 | 4,300 | 5,820 |
| 2021-03-30 | 5,980 | 6,040 | 5,950 | 5,980 | 2,600 | 5,980 |
| 2021-03-29 | 5,950 | 6,050 | 5,950 | 6,050 | 6,100 | 6,050 |
| 2021-03-26 | 6,000 | 6,010 | 5,930 | 5,990 | 3,700 | 5,990 |
| 2021-03-25 | 5,980 | 6,010 | 5,930 | 6,000 | 2,200 | 6,000 |
| 2021-03-24 | 5,980 | 5,980 | 5,910 | 5,940 | 1,300 | 5,940 |
| 2021-03-23 | 6,010 | 6,010 | 5,920 | 5,980 | 2,600 | 5,980 |
| 2021-03-22 | 5,910 | 6,030 | 5,910 | 6,020 | 6,000 | 6,020 |
| 2021-03-19 | 5,910 | 6,000 | 5,830 | 6,000 | 3,500 | 6,000 |
| 2021-03-18 | 5,870 | 5,990 | 5,860 | 5,990 | 6,200 | 5,990 |
| 2021-03-17 | 5,810 | 5,870 | 5,800 | 5,870 | 3,600 | 5,870 |
| 2021-03-16 | 5,810 | 5,870 | 5,730 | 5,870 | 4,200 | 5,870 |
| 2021-03-15 | 5,750 | 5,750 | 5,680 | 5,730 | 4,200 | 5,730 |
| 2021-03-12 | 5,690 | 5,730 | 5,670 | 5,690 | 4,000 | 5,690 |
| 2021-03-11 | 5,700 | 5,740 | 5,660 | 5,690 | 2,400 | 5,690 |
| 2021-03-10 | 5,770 | 5,770 | 5,710 | 5,720 | 2,300 | 5,720 |
| 2021-03-09 | 5,660 | 5,770 | 5,660 | 5,770 | 3,300 | 5,770 |
| 2021-03-08 | 5,670 | 5,700 | 5,620 | 5,690 | 2,000 | 5,690 |
| 2021-03-05 | 5,730 | 5,730 | 5,570 | 5,670 | 4,000 | 5,670 |
| 2021-03-04 | 5,660 | 5,760 | 5,660 | 5,730 | 6,900 | 5,730 |
| 2021-03-03 | 5,590 | 5,650 | 5,590 | 5,610 | 2,300 | 5,610 |
| 2021-03-02 | 5,580 | 5,640 | 5,560 | 5,570 | 5,400 | 5,570 |
| 2021-03-01 | 5,560 | 5,580 | 5,550 | 5,580 | 1,900 | 5,580 |
| 2021-02-26 | 5,650 | 5,650 | 5,590 | 5,590 | 1,700 | 5,590 |
| 2021-02-25 | 5,680 | 5,680 | 5,610 | 5,610 | 2,200 | 5,610 |
| 2021-02-24 | 5,710 | 5,710 | 5,660 | 5,680 | 700 | 5,680 |
| 2021-02-22 | 5,650 | 5,700 | 5,650 | 5,650 | 900 | 5,650 |
| 2021-02-19 | 5,650 | 5,700 | 5,640 | 5,660 | 1,300 | 5,660 |
| 2021-02-18 | 5,670 | 5,670 | 5,650 | 5,650 | 1,300 | 5,650 |
| 2021-02-17 | 5,710 | 5,710 | 5,670 | 5,700 | 1,300 | 5,700 |
| 2021-02-16 | 5,730 | 5,730 | 5,690 | 5,690 | 800 | 5,690 |
| 2021-02-15 | 5,680 | 5,710 | 5,660 | 5,690 | 2,200 | 5,690 |
| 2021-02-12 | 5,710 | 5,720 | 5,700 | 5,700 | 1,500 | 5,700 |
| 2021-02-10 | 5,730 | 5,740 | 5,700 | 5,710 | 1,800 | 5,710 |
| 2021-02-09 | 5,730 | 5,740 | 5,700 | 5,710 | 1,500 | 5,710 |
| 2021-02-08 | 5,650 | 5,730 | 5,650 | 5,710 | 5,000 | 5,710 |
| 2021-02-05 | 5,670 | 5,690 | 5,650 | 5,650 | 1,900 | 5,650 |
| 2021-02-04 | 5,640 | 5,680 | 5,640 | 5,650 | 1,600 | 5,650 |
| 2021-02-03 | 5,680 | 5,710 | 5,650 | 5,650 | 3,800 | 5,650 |
| 2021-02-02 | 5,680 | 5,750 | 5,680 | 5,680 | 2,900 | 5,680 |
| 2021-02-01 | 5,680 | 5,730 | 5,680 | 5,680 | 1,200 | 5,680 |
| 2021-01-29 | 5,870 | 5,870 | 5,680 | 5,680 | 4,000 | 5,680 |
| 2021-01-28 | 5,740 | 5,860 | 5,740 | 5,800 | 17,600 | 5,800 |
| 2021-01-27 | 5,740 | 5,860 | 5,740 | 5,860 | 17,100 | 5,860 |
| 2021-01-26 | 5,780 | 5,780 | 5,740 | 5,770 | 3,100 | 5,770 |
| 2021-01-25 | 5,820 | 5,820 | 5,760 | 5,780 | 2,900 | 5,780 |
| 2021-01-22 | 5,690 | 5,810 | 5,690 | 5,740 | 3,800 | 5,740 |
| 2021-01-21 | 5,640 | 5,690 | 5,640 | 5,650 | 1,500 | 5,650 |
| 2021-01-20 | 5,750 | 5,750 | 5,640 | 5,650 | 5,900 | 5,650 |
| 2021-01-19 | 5,710 | 5,750 | 5,710 | 5,730 | 800 | 5,730 |
| 2021-01-18 | 5,700 | 5,710 | 5,650 | 5,710 | 800 | 5,710 |
| 2021-01-15 | 5,690 | 5,750 | 5,670 | 5,670 | 1,700 | 5,670 |
| 2021-01-14 | 5,670 | 5,730 | 5,650 | 5,690 | 3,500 | 5,690 |
| 2021-01-13 | 5,730 | 5,730 | 5,650 | 5,670 | 3,000 | 5,670 |
| 2021-01-12 | 5,750 | 5,790 | 5,690 | 5,690 | 5,400 | 5,690 |
| 2021-01-08 | 5,790 | 5,840 | 5,750 | 5,750 | 5,100 | 5,750 |
| 2021-01-07 | 5,810 | 5,850 | 5,800 | 5,850 | 3,100 | 5,850 |
| 2021-01-06 | 5,810 | 5,810 | 5,780 | 5,780 | 1,500 | 5,780 |
| 2021-01-05 | 5,790 | 5,880 | 5,790 | 5,820 | 1,400 | 5,820 |
| 2021-01-04 | 5,910 | 5,910 | 5,790 | 5,810 | 3,800 | 5,810 |
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
