2217 モロゾフ(株) 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
2020-12-045,9205,9305,9105,9101,3005,910
2020-12-036,0006,1105,9305,9303,3005,930
2020-12-026,1906,2505,9305,9705,9005,970
2020-12-016,2106,2406,2006,2102,5006,210
2020-11-306,1506,3006,1506,2104,9006,210
2020-11-276,1106,2206,1106,1504,4006,150
2020-11-266,0506,1406,0406,1101,8006,110
2020-11-256,2406,2406,1106,1103,9006,110
2020-11-246,1906,2706,1406,2106,4006,210
2020-11-206,1106,1706,1006,1401,5006,140
2020-11-196,1206,1606,0506,1103,3006,110
2020-11-186,0806,1406,0506,1202,1006,120
2020-11-176,0606,1506,0406,0805,3006,080
2020-11-166,0806,1405,9706,1204,7006,120
2020-11-136,1306,1305,9905,9902,2005,990
2020-11-126,1406,1406,0606,1202,8006,120
2020-11-116,1706,2106,1206,1403,3006,140
2020-11-106,1006,2106,0506,1706,1006,170
2020-11-096,0906,1005,9906,1003,3006,100
2020-11-066,0006,0505,9106,0501,9006,050
2020-11-055,8806,0005,8606,0002,0006,000
2020-11-045,9706,0005,8405,9401,9005,940
2020-11-025,7405,9305,7405,8801,7005,880
2020-10-305,7505,7805,6805,6808005,680
2020-10-295,9305,9305,7405,7404,1005,740
2020-10-285,7805,9505,7705,8702,6005,870
2020-10-275,7405,7805,6405,7802,7005,780
2020-10-265,7705,7705,6705,6702005,670
2020-10-235,7705,7705,6705,6701,2005,670
2020-10-225,9205,9205,7805,7901,2005,790
2020-10-215,8305,8905,8305,8907005,890
2020-10-205,9505,9705,8005,8102,6005,810
2020-10-195,8805,9805,8805,9501,0005,950
2020-10-166,0606,0605,8505,8701,5005,870
2020-10-156,0106,0706,0106,0507006,050
2020-10-146,0606,1106,0306,1101,2006,110
2020-10-135,9506,1305,9506,0607006,060
2020-10-126,1006,1005,9305,9309005,930
2020-10-096,0806,0805,9706,0001,4006,000
2020-10-085,9505,9805,9505,9802,3005,980
2020-10-075,9905,9905,9505,9801,0005,980
2020-10-065,9405,9805,9405,9708005,970
2020-10-055,9806,0005,9806,0002,0006,000
2020-10-026,2506,2505,9906,0104,6006,010
2020-09-306,3406,3406,1706,1904,0006,190
2020-09-296,3606,4106,2406,3408,3006,340
2020-09-286,1506,3606,1006,36012,0006,360
2020-09-255,9806,1205,9506,11012,8006,110
2020-09-245,9905,9905,9405,9503,8005,950
2020-09-236,0006,0005,9005,9504,9005,950
2020-09-185,9706,0105,9606,0004,7006,000
2020-09-175,9806,0005,9405,9905,7005,990
2020-09-165,8506,0105,8506,0009,4006,000
2020-09-155,8505,8505,7405,7801,7005,780
2020-09-145,7805,8905,7405,8506,8005,850
2020-09-115,6405,6805,5805,6807,5005,680
2020-09-105,4805,5405,4805,5404,7005,540
2020-09-095,4505,4805,4005,4805,3005,480
2020-09-085,3705,4505,3105,4505,5005,450
2020-09-075,3805,3905,2905,3904,1005,390
2020-09-045,2605,3105,2605,3103,0005,310
2020-09-035,2905,3105,2705,3002,4005,300
2020-09-025,2905,2905,2505,2501,2005,250
2020-09-015,3405,3405,2805,2904,8005,290
2020-08-315,2705,3205,2705,3101,5005,310
2020-08-285,3305,3505,2405,2703,2005,270
2020-08-275,3805,3805,3305,3606005,360
2020-08-265,3905,3905,3105,3609005,360
2020-08-255,3305,4005,3305,4002,9005,400
2020-08-245,3505,3505,2505,2901,2005,290
2020-08-215,2305,2705,2205,2702,9005,270
2020-08-205,3305,3305,2505,2502,3005,250
2020-08-195,3205,4005,3205,3801,0005,380
2020-08-185,4105,4105,3105,3401,4005,340
2020-08-175,4005,4005,2905,3902,4005,390
2020-08-145,4905,4905,4205,4202,2005,420
2020-08-135,3905,4905,3905,4908,2005,490
2020-08-125,2905,3905,2805,3905,3005,390
2020-08-115,1905,2805,1905,2503,9005,250
2020-08-075,2805,2805,2005,2001,9005,200
2020-08-065,2005,2405,1805,1802,1005,180
2020-08-055,2905,2905,2105,2202,5005,220
2020-08-045,1905,4005,1905,2907,8005,290
2020-08-035,1805,2005,1605,1902,8005,190
2020-07-315,1905,2705,1005,1807,8005,180
2020-07-305,3005,4305,2405,28025,8005,280
2020-07-295,4005,4005,1005,10043,0005,100
2020-07-285,4605,4805,3205,37010,2005,370
2020-07-275,4805,5005,4205,4509,7005,450
2020-07-225,5205,5205,4505,4507,9005,450
2020-07-215,4605,5205,4605,5204,1005,520
2020-07-205,4105,4705,4105,4702,6005,470
2020-07-175,4205,4805,4205,4505,5005,450
2020-07-165,5205,5205,4805,5002,4005,500
2020-07-155,4605,5205,4305,5202,9005,520
2020-07-145,4405,4505,4005,4201,9005,420
2020-07-135,4305,4405,4005,4304,1005,430
2020-07-105,4905,5205,4005,4005,1005,400
2020-07-095,5205,5305,4805,4904,5005,490
2020-07-085,5505,5505,5005,5002,8005,500
2020-07-075,5505,5905,5105,5102,9005,510
2020-07-065,5805,5905,5305,5801,8005,580
2020-07-035,5205,5805,5205,5803,0005,580
2020-07-025,6705,7205,5605,5605,5005,560
2020-07-015,7905,7905,6905,6903,1005,690
2020-06-305,6905,8605,6905,8006,1005,800
2020-06-295,7105,7405,6805,7403,9005,740
2020-06-265,7405,7405,6405,7103,7005,710
2020-06-255,7305,7305,6805,6803,0005,680
2020-06-245,7105,7305,6805,6802,3005,680
2020-06-235,6905,7305,6905,7101,5005,710
2020-06-225,7005,7405,6805,6802,8005,680
2020-06-195,5505,7705,5505,7106,1005,710
2020-06-185,5905,5905,5505,5901,3005,590
2020-06-175,5505,5805,5105,5502,1005,550
2020-06-165,5505,5505,4905,5304,4005,530
2020-06-155,5505,5605,4805,4801,9005,480
2020-06-125,5105,5205,4505,4708,8005,470
2020-06-115,7405,7405,5705,5707,4005,570
2020-06-105,6605,7405,6405,7404,7005,740
2020-06-095,6305,7205,6305,7203,2005,720
2020-06-085,6105,6905,5805,6907,0005,690
2020-06-055,5905,7405,5705,60016,9005,600
2020-06-045,9005,9105,4705,70031,0005,700
2020-06-036,0206,0205,9505,9905,5005,990
2020-06-025,9806,0405,9706,0404,6006,040
2020-06-015,9105,9505,8405,9503,7005,950
2020-05-296,1506,1505,9305,96012,8005,960
2020-05-286,0706,1506,0506,1508,2006,150
2020-05-276,0006,0605,9406,0605,5006,060
2020-05-265,8706,0005,8306,0006,5006,000
2020-05-255,8605,8705,7805,8703,2005,870
2020-05-225,7405,7805,6705,7803,3005,780
2020-05-215,6105,7405,5705,7402,6005,740
2020-05-205,7505,8005,6605,6606,9005,660
2020-05-195,8005,8105,7105,7906,6005,790
2020-05-185,7605,8005,7205,7705,7005,770
2020-05-155,7305,8005,6405,7707,7005,770
2020-05-145,5705,7005,5705,7004,7005,700
2020-05-135,5505,5905,5005,5803,9005,580
2020-05-125,5805,6005,5805,5802,0005,580
2020-05-115,5405,6005,5305,6002,7005,600
2020-05-085,4905,5305,4505,5305,0005,530
2020-05-075,4905,5605,4205,4903,6005,490
2020-05-015,4405,5105,4405,4805,1005,480
2020-04-305,4905,5205,4505,4507,2005,450
2020-04-285,2805,4205,2505,4209,5005,420
2020-04-275,2605,3005,2405,2907,1005,290
2020-04-245,1805,2805,1805,2805,5005,280
2020-04-235,1605,2005,1205,2002,7005,200
2020-04-225,2005,2005,1105,1603,7005,160
2020-04-215,1205,2005,1205,2002,8005,200
2020-04-205,1805,2205,1605,2202,6005,220
2020-04-175,2305,2905,1305,1305,0005,130
2020-04-165,1205,2505,1205,2504,2005,250
2020-04-155,1205,1505,0505,1203,3005,120
2020-04-145,1305,1505,0705,1002,9005,100
2020-04-135,0605,1305,0605,1302,7005,130
2020-04-104,9505,1504,9505,1507,0005,150
2020-04-095,0205,1404,9655,05013,7005,050
2020-04-085,1705,3105,1705,28010,0005,280
2020-04-075,0505,1905,0405,1905,4005,190
2020-04-065,0105,1204,9805,0306,4005,030
2020-04-035,0305,0804,9655,0203,7005,020
2020-04-025,0105,1204,9555,0306,4005,030
2020-04-015,1505,2005,1005,1007,8005,100
2020-03-314,9805,1904,9805,1905,4005,190
2020-03-305,1505,1504,9255,0804,4005,080
2020-03-275,0505,2504,9705,25017,5005,250
2020-03-264,9005,0804,8705,0809,9005,080
2020-03-255,0705,0804,8805,0807,1005,080
2020-03-245,1605,1605,0205,0706,0005,070
2020-03-234,9605,1904,8905,16013,0005,160
2020-03-194,8805,0704,7905,0209,5005,020
2020-03-184,5804,9004,5354,8809,4004,880
2020-03-174,1404,6154,1404,61521,7004,615
2020-03-164,4804,5754,4054,4907,8004,490
2020-03-134,2604,4954,2604,48013,1004,480
2020-03-124,6054,6304,5554,6105,2004,610
2020-03-114,6504,7004,6504,6502,3004,650
2020-03-104,4954,7004,4704,7005,9004,700
2020-03-094,5004,5704,4704,5407,7004,540
2020-03-064,6704,7004,6154,6155,5004,615
2020-03-054,6004,7404,6004,7104,3004,710
2020-03-044,5804,6354,5804,6002,3004,600
2020-03-034,7754,8004,5704,5706,2004,570
2020-03-024,5004,7454,5004,7255,3004,725
2020-02-284,6954,6954,5604,6158,8004,615
2020-02-274,8604,8604,7004,7002,9004,700
2020-02-264,7754,8604,7554,8302,3004,830
2020-02-254,9004,9404,7904,8259,6004,825
2020-02-214,9154,9504,9104,9201,6004,920
2020-02-204,9154,9904,9154,9201,2004,920
2020-02-194,9154,9454,9154,9151,5004,915
2020-02-184,9854,9854,9154,9151,6004,915
2020-02-174,9454,9554,9204,9451,8004,945
2020-02-144,9805,0104,9505,0102,4005,010
2020-02-134,9955,0004,9804,9802,6004,980
2020-02-125,0805,0805,0405,0401,0005,040
2020-02-105,0505,1005,0505,0801,0005,080
2020-02-075,0305,0905,0305,0501,1005,050
2020-02-065,0505,0605,0005,0203,4005,020
2020-02-055,0505,0505,0105,0301,7005,030
2020-02-044,9855,0704,9855,0501,9005,050
2020-02-034,9205,0904,9204,9853,6004,985
2020-01-315,0505,1005,0505,0901,7005,090
2020-01-305,0605,1205,0305,0507,2005,050
2020-01-295,1105,1405,0805,14011,5005,140
2020-01-285,0705,1605,0405,1106,1005,110
2020-01-275,1005,1405,0705,1003,7005,100
2020-01-245,1905,1905,1105,1103,6005,110
2020-01-235,1505,1905,1505,1503,4005,150
2020-01-225,2505,2505,1805,2104,0005,210
2020-01-215,1105,1905,1005,1904,0005,190
2020-01-205,1305,1505,1105,1301,4005,130
2020-01-175,1005,1405,1005,1102,6005,110
2020-01-165,0705,1205,0705,1103,3005,110
2020-01-155,1005,1005,0905,0901,2005,090
2020-01-145,1605,1605,1005,1002,0005,100
2020-01-105,1005,1305,1005,1201,7005,120
2020-01-095,1105,1605,1105,1103,0005,110
2020-01-085,0605,1305,0605,1104,0005,110
2020-01-075,0705,1605,0705,1403,7005,140
2020-01-065,0905,1505,0605,0703,5005,070

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