2217 モロゾフ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-283,6753,6753,6103,65013,2003,650
2022-09-273,6503,7103,6503,67512,6003,675
2022-09-263,7003,7003,6553,65513,5003,655
2022-09-223,6653,6953,6553,6957,8003,695
2022-09-213,6153,6853,6153,6707,7003,670
2022-09-203,6703,6703,6303,6655,3003,665
2022-09-163,6353,6703,5903,6607,1003,660
2022-09-153,6203,6403,6003,6355,7003,635
2022-09-143,6103,6953,6003,62013,3003,620
2022-09-133,7153,7153,6553,6807,2003,680
2022-09-123,6653,7153,6603,7158,5003,715
2022-09-093,6503,7053,6453,66517,7003,665
2022-09-083,6803,7203,6353,70033,7003,700
2022-09-073,5803,5803,4953,51529,1003,515
2022-09-063,5653,6303,5403,57013,9003,570
2022-09-053,6503,6503,5703,57011,0003,570
2022-09-023,7203,7303,6503,67514,1003,675
2022-09-013,7803,7803,7153,71514,1003,715
2022-08-313,7753,7903,7603,7806,8003,780
2022-08-303,7303,7953,7303,79513,7003,795
2022-08-293,7453,7553,7203,7209,4003,720
2022-08-263,7403,7653,7403,7554,8003,755
2022-08-253,7503,7753,7403,74010,5003,740
2022-08-243,6753,7353,6753,72020,3003,720
2022-08-233,6753,6953,6603,6755,1003,675
2022-08-223,6353,6753,6353,6753,2003,675
2022-08-193,6553,6553,6303,6554,4003,655
2022-08-183,6603,6603,6353,6505,1003,650
2022-08-173,6453,6853,6453,68513,9003,685
2022-08-163,6403,6553,6253,6459,1003,645
2022-08-153,6503,6603,6303,6406,0003,640
2022-08-123,6303,6953,6303,65517,3003,655
2022-08-103,6803,6803,6303,6304,5003,630
2022-08-093,6953,7253,6753,67519,1003,675
2022-08-083,6603,6953,6403,69512,3003,695
2022-08-053,6303,6603,6153,6509,5003,650
2022-08-043,6203,6203,5853,62012,6003,620
2022-08-033,6753,6753,6103,62013,6003,620
2022-08-023,6503,6803,6403,67016,9003,670
2022-08-013,6403,6703,6303,65019,6003,650
2022-07-293,6153,6503,6053,65019,7003,650
2022-07-283,6303,6603,6103,620111,2003,620
2022-07-273,6203,6603,6003,645182,0003,645
2022-07-263,5953,6303,5903,59075,8003,590
2022-07-253,6153,6303,6003,62048,6003,620
2022-07-223,6203,6353,6053,62017,4003,620
2022-07-213,5653,6303,5653,62515,9003,625
2022-07-203,5603,5803,5553,57515,6003,575
2022-07-193,5653,5903,5353,56518,7003,565
2022-07-153,5853,5953,5303,56521,5003,565
2022-07-143,6003,6103,5853,60011,5003,600
2022-07-133,6203,6253,6053,60511,6003,605
2022-07-123,6553,6753,6303,63015,9003,630
2022-07-113,6253,6853,6253,68017,7003,680
2022-07-083,6803,7003,6253,62524,2003,625
2022-07-073,6253,6653,6003,66018,3003,660
2022-07-063,5253,5903,5253,58013,1003,580
2022-07-053,6153,6203,5803,58013,5003,580
2022-07-043,6303,6403,6053,64012,5003,640
2022-07-013,6153,6403,5903,63017,3003,630
2022-06-303,6553,7153,6403,64013,7003,640
2022-06-293,6903,7053,6503,67518,0003,675
2022-06-283,6353,7253,6353,69516,9003,695
2022-06-273,6453,6753,6103,63521,4003,635
2022-06-243,5003,6003,4753,59523,6003,595
2022-06-233,4503,4953,4503,4907,1003,490
2022-06-223,4103,4653,4003,4507,1003,450
2022-06-213,4403,4403,3903,4106,9003,410
2022-06-203,4153,4253,3703,3807,4003,380
2022-06-173,3703,4403,3653,43511,8003,435
2022-06-163,3953,4253,3803,3906,4003,390
2022-06-153,4853,4903,3853,38511,5003,385
2022-06-143,3903,4653,3853,4659,7003,465
2022-06-133,3953,4203,3853,39514,7003,395
2022-06-103,4103,4353,3853,39527,0003,395
2022-06-093,3853,4953,3853,48020,5003,480
2022-06-083,5003,5003,4003,40023,9003,400
2022-06-073,3703,4653,3703,46550,9003,465
2022-06-063,2753,2803,2253,27035,7003,270
2022-06-033,3453,3453,2703,27038,1003,270
2022-06-023,3403,3753,3053,36010,2003,360
2022-06-013,2853,3403,2853,3408,9003,340
2022-05-313,2803,2803,2403,2808,4003,280
2022-05-303,2903,3003,2803,29011,3003,290
2022-05-273,3053,3053,2403,2909,2003,290
2022-05-263,2603,2903,2303,2705,6003,270
2022-05-253,3203,3203,2503,2509,9003,250
2022-05-243,2953,3303,2453,27011,4003,270
2022-05-233,2203,2953,2203,29512,4003,295
2022-05-203,2503,2653,2053,24010,9003,240
2022-05-193,1453,2303,1403,23010,6003,230
2022-05-183,1153,1603,1153,1607,2003,160
2022-05-173,1203,1503,1153,1507,3003,150
2022-05-163,1503,1503,0803,1258,8003,125
2022-05-133,0153,1503,0153,15013,2003,150
2022-05-123,0503,0603,0303,0505,3003,050
2022-05-113,0653,0703,0453,0453,1003,045
2022-05-103,0353,0853,0153,0655,7003,065
2022-05-093,0953,0953,0703,0706,7003,070
2022-05-063,0503,0853,0353,08010,6003,080
2022-05-023,0203,0403,0053,0356,0003,035
2022-04-282,9523,0252,9393,01011,4003,010
2022-04-272,9502,9792,9142,91515,9002,915
2022-04-262,9682,9932,9322,9862,5002,986
2022-04-252,9892,9892,9302,9686,3002,968
2022-04-223,0003,0102,9882,9884,7002,988
2022-04-213,0103,0202,9993,0103,7003,010
2022-04-202,9943,0102,9712,9915,7002,991
2022-04-192,9902,9982,9552,9784,0002,978
2022-04-183,0003,0002,9422,9526,3002,952
2022-04-152,9783,0152,9593,0057,3003,005
2022-04-142,9122,9702,9122,9703,1002,970
2022-04-132,8912,9252,8882,9096,8002,909
2022-04-122,9012,9462,8932,9077,3002,907
2022-04-112,9222,9252,8802,8819,5002,881
2022-04-082,9882,9902,9012,92514,8002,925
2022-04-073,0203,0203,0003,0154,5003,015
2022-04-063,0203,0453,0153,0359,2003,035
2022-04-053,0103,0252,9983,0205,7003,020
2022-04-043,0353,0353,0103,0304,3003,030
2022-04-013,0003,0202,9603,0156,6003,015
2022-03-313,0503,0553,0153,0157,6003,015
2022-03-303,0153,0453,0053,04010,2003,040
2022-03-293,0203,0703,0053,07018,7003,070
2022-03-283,0303,0303,0053,0103,9003,010
2022-03-252,9953,0302,9853,03010,5003,030
2022-03-242,9272,9812,9252,9818,2002,981
2022-03-232,9302,9792,9142,97515,3002,975
2022-03-222,9272,9422,8992,91010,6002,910
2022-03-182,8912,9502,8742,95011,6002,950
2022-03-172,9072,9302,8182,86914,8002,869
2022-03-162,8802,9392,8762,90718,7002,907
2022-03-152,8292,8722,8112,8727,2002,872
2022-03-142,8082,8432,8052,8084,6002,808
2022-03-112,7822,8462,7822,8469,6002,846
2022-03-102,8212,8222,7632,82212,9002,822
2022-03-092,7712,7882,7272,7509,0002,750
2022-03-082,7822,7822,7132,7216,6002,721
2022-03-072,7902,8012,7452,78210,5002,782
2022-03-042,8352,8352,7852,7855,8002,785
2022-03-032,8092,8442,7932,8379,4002,837
2022-03-022,7132,7942,7132,7779,1002,777
2022-03-012,8282,8282,7612,76913,2002,769
2022-02-282,7122,7882,7122,77811,9002,778
2022-02-252,7452,7452,6922,7128,7002,712
2022-02-242,7102,7222,6902,7227,4002,722
2022-02-222,7302,7302,7122,7223,8002,722
2022-02-212,7092,7312,7092,7317,2002,731
2022-02-182,7002,7182,6872,7096,1002,709
2022-02-172,7082,7222,7052,7074,6002,707
2022-02-162,7322,7322,6842,72611,4002,726
2022-02-152,7482,7562,6822,68215,0002,682
2022-02-142,7472,7472,7022,71911,6002,719
2022-02-102,7252,8052,7212,8059,7002,805
2022-02-092,7152,7302,6862,71710,4002,717
2022-02-082,7502,7612,7152,7157,1002,715
2022-02-072,8002,8082,7312,75017,3002,750
2022-02-042,8052,8052,7542,7859,1002,785
2022-02-032,8402,8672,7952,80211,8002,802
2022-02-022,7702,8402,7512,84018,0002,840
2022-02-012,7412,7762,7362,7368,3002,736
2022-01-312,7332,7722,7332,76711,4002,767
2022-01-282,6802,7842,6802,73325,2002,733
2022-01-275,5905,6305,4005,40028,0002,700
2022-01-265,7005,7405,6705,6704,6002,835
2022-01-255,7005,7605,6605,6904,1002,845
2022-01-245,5605,6805,5505,6805,9002,840
2022-01-215,5505,5905,5405,5605,3002,780
2022-01-205,5505,6405,5505,5503,3002,775
2022-01-195,7205,7205,6005,6007,5002,800
2022-01-185,7205,7405,7205,7401,6002,870
2022-01-175,8505,8505,7405,7405,0002,870
2022-01-145,8005,8805,7705,7705,9002,885
2022-01-135,8005,8005,7605,8001,7002,900
2022-01-125,7605,8805,7605,8005,8002,900
2022-01-115,7505,7505,6905,7105,2002,855
2022-01-075,8405,8405,7405,7504,1002,875
2022-01-065,8405,8705,6105,7508,5002,875
2022-01-055,8605,8805,8405,8403,8002,920
2022-01-045,9005,9005,7705,8503,1002,925

分割・併合履歴 : [2022-01-28]1株→2株 [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