2217 モロゾフ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 3,755 | 3,775 | 3,710 | 3,715 | 12,400 | 3,715 |
| 2023-05-25 | 3,805 | 3,805 | 3,770 | 3,770 | 6,400 | 3,770 |
| 2023-05-24 | 3,770 | 3,800 | 3,740 | 3,785 | 3,300 | 3,785 |
| 2023-05-23 | 3,810 | 3,835 | 3,755 | 3,760 | 10,200 | 3,760 |
| 2023-05-22 | 3,775 | 3,845 | 3,775 | 3,845 | 7,800 | 3,845 |
| 2023-05-19 | 3,785 | 3,805 | 3,775 | 3,780 | 8,300 | 3,780 |
| 2023-05-18 | 3,845 | 3,845 | 3,775 | 3,785 | 9,300 | 3,785 |
| 2023-05-17 | 3,850 | 3,850 | 3,820 | 3,825 | 6,700 | 3,825 |
| 2023-05-16 | 3,800 | 3,840 | 3,780 | 3,835 | 8,500 | 3,835 |
| 2023-05-15 | 3,780 | 3,800 | 3,780 | 3,800 | 5,500 | 3,800 |
| 2023-05-12 | 3,700 | 3,780 | 3,700 | 3,780 | 9,200 | 3,780 |
| 2023-05-11 | 3,735 | 3,735 | 3,710 | 3,725 | 3,700 | 3,725 |
| 2023-05-10 | 3,790 | 3,790 | 3,710 | 3,735 | 10,200 | 3,735 |
| 2023-05-09 | 3,725 | 3,805 | 3,705 | 3,805 | 10,400 | 3,805 |
| 2023-05-08 | 3,670 | 3,725 | 3,670 | 3,715 | 13,500 | 3,715 |
| 2023-05-02 | 3,700 | 3,700 | 3,665 | 3,675 | 5,700 | 3,675 |
| 2023-05-01 | 3,650 | 3,685 | 3,650 | 3,685 | 10,000 | 3,685 |
| 2023-04-28 | 3,590 | 3,635 | 3,590 | 3,630 | 9,300 | 3,630 |
| 2023-04-27 | 3,585 | 3,595 | 3,570 | 3,590 | 5,100 | 3,590 |
| 2023-04-26 | 3,610 | 3,610 | 3,555 | 3,570 | 5,900 | 3,570 |
| 2023-04-25 | 3,615 | 3,635 | 3,605 | 3,610 | 6,900 | 3,610 |
| 2023-04-24 | 3,600 | 3,610 | 3,580 | 3,605 | 5,200 | 3,605 |
| 2023-04-21 | 3,560 | 3,595 | 3,550 | 3,590 | 5,200 | 3,590 |
| 2023-04-20 | 3,540 | 3,590 | 3,540 | 3,560 | 8,300 | 3,560 |
| 2023-04-19 | 3,505 | 3,545 | 3,505 | 3,545 | 3,500 | 3,545 |
| 2023-04-18 | 3,510 | 3,540 | 3,510 | 3,540 | 6,500 | 3,540 |
| 2023-04-17 | 3,525 | 3,525 | 3,465 | 3,510 | 5,800 | 3,510 |
| 2023-04-14 | 3,485 | 3,505 | 3,465 | 3,485 | 7,900 | 3,485 |
| 2023-04-13 | 3,445 | 3,470 | 3,440 | 3,470 | 6,200 | 3,470 |
| 2023-04-12 | 3,410 | 3,445 | 3,405 | 3,445 | 6,300 | 3,445 |
| 2023-04-11 | 3,420 | 3,435 | 3,410 | 3,425 | 5,200 | 3,425 |
| 2023-04-10 | 3,395 | 3,410 | 3,380 | 3,395 | 6,000 | 3,395 |
| 2023-04-07 | 3,470 | 3,470 | 3,385 | 3,390 | 12,400 | 3,390 |
| 2023-04-06 | 3,455 | 3,455 | 3,415 | 3,430 | 14,400 | 3,430 |
| 2023-04-05 | 3,550 | 3,550 | 3,460 | 3,475 | 10,000 | 3,475 |
| 2023-04-04 | 3,540 | 3,560 | 3,525 | 3,560 | 10,500 | 3,560 |
| 2023-04-03 | 3,495 | 3,530 | 3,495 | 3,530 | 6,200 | 3,530 |
| 2023-03-31 | 3,490 | 3,510 | 3,460 | 3,480 | 8,700 | 3,480 |
| 2023-03-30 | 3,510 | 3,525 | 3,470 | 3,510 | 10,300 | 3,510 |
| 2023-03-29 | 3,450 | 3,515 | 3,450 | 3,505 | 15,500 | 3,505 |
| 2023-03-28 | 3,365 | 3,455 | 3,365 | 3,445 | 12,400 | 3,445 |
| 2023-03-27 | 3,375 | 3,415 | 3,360 | 3,405 | 6,900 | 3,405 |
| 2023-03-24 | 3,360 | 3,370 | 3,335 | 3,365 | 5,800 | 3,365 |
| 2023-03-23 | 3,345 | 3,370 | 3,310 | 3,360 | 6,100 | 3,360 |
| 2023-03-22 | 3,300 | 3,360 | 3,300 | 3,345 | 8,900 | 3,345 |
| 2023-03-20 | 3,330 | 3,345 | 3,260 | 3,275 | 19,700 | 3,275 |
| 2023-03-17 | 3,360 | 3,460 | 3,330 | 3,340 | 32,600 | 3,340 |
| 2023-03-16 | 3,435 | 3,500 | 3,430 | 3,485 | 27,500 | 3,485 |
| 2023-03-15 | 3,425 | 3,490 | 3,425 | 3,480 | 9,000 | 3,480 |
| 2023-03-14 | 3,405 | 3,440 | 3,395 | 3,425 | 9,500 | 3,425 |
| 2023-03-13 | 3,470 | 3,485 | 3,395 | 3,475 | 13,200 | 3,475 |
| 2023-03-10 | 3,530 | 3,530 | 3,510 | 3,515 | 12,100 | 3,515 |
| 2023-03-09 | 3,485 | 3,535 | 3,485 | 3,530 | 18,400 | 3,530 |
| 2023-03-08 | 3,470 | 3,510 | 3,470 | 3,485 | 14,400 | 3,485 |
| 2023-03-07 | 3,485 | 3,500 | 3,485 | 3,500 | 6,600 | 3,500 |
| 2023-03-06 | 3,500 | 3,500 | 3,475 | 3,480 | 6,800 | 3,480 |
| 2023-03-03 | 3,485 | 3,520 | 3,485 | 3,500 | 20,000 | 3,500 |
| 2023-03-02 | 3,490 | 3,495 | 3,460 | 3,490 | 11,200 | 3,490 |
| 2023-03-01 | 3,640 | 3,645 | 3,455 | 3,490 | 69,600 | 3,490 |
| 2023-02-28 | 3,410 | 3,435 | 3,405 | 3,430 | 4,700 | 3,430 |
| 2023-02-27 | 3,405 | 3,420 | 3,405 | 3,415 | 2,900 | 3,415 |
| 2023-02-24 | 3,420 | 3,420 | 3,405 | 3,415 | 2,200 | 3,415 |
| 2023-02-22 | 3,395 | 3,425 | 3,375 | 3,420 | 11,100 | 3,420 |
| 2023-02-21 | 3,435 | 3,435 | 3,400 | 3,400 | 6,900 | 3,400 |
| 2023-02-20 | 3,400 | 3,420 | 3,395 | 3,410 | 4,800 | 3,410 |
| 2023-02-17 | 3,415 | 3,420 | 3,400 | 3,400 | 2,400 | 3,400 |
| 2023-02-16 | 3,430 | 3,440 | 3,415 | 3,440 | 4,700 | 3,440 |
| 2023-02-15 | 3,420 | 3,425 | 3,415 | 3,415 | 2,300 | 3,415 |
| 2023-02-14 | 3,425 | 3,440 | 3,410 | 3,435 | 6,200 | 3,435 |
| 2023-02-13 | 3,430 | 3,430 | 3,395 | 3,425 | 5,900 | 3,425 |
| 2023-02-10 | 3,400 | 3,425 | 3,400 | 3,415 | 2,900 | 3,415 |
| 2023-02-09 | 3,420 | 3,430 | 3,405 | 3,420 | 2,100 | 3,420 |
| 2023-02-08 | 3,400 | 3,435 | 3,390 | 3,420 | 6,300 | 3,420 |
| 2023-02-07 | 3,350 | 3,410 | 3,350 | 3,400 | 6,900 | 3,400 |
| 2023-02-06 | 3,350 | 3,370 | 3,330 | 3,360 | 6,000 | 3,360 |
| 2023-02-03 | 3,360 | 3,360 | 3,320 | 3,320 | 7,500 | 3,320 |
| 2023-02-02 | 3,365 | 3,375 | 3,360 | 3,365 | 4,300 | 3,365 |
| 2023-02-01 | 3,370 | 3,390 | 3,345 | 3,365 | 5,100 | 3,365 |
| 2023-01-31 | 3,375 | 3,400 | 3,350 | 3,370 | 14,100 | 3,370 |
| 2023-01-30 | 3,360 | 3,375 | 3,330 | 3,335 | 15,200 | 3,335 |
| 2023-01-27 | 3,395 | 3,410 | 3,370 | 3,385 | 28,100 | 3,385 |
| 2023-01-26 | 3,405 | 3,435 | 3,390 | 3,410 | 13,400 | 3,410 |
| 2023-01-25 | 3,425 | 3,445 | 3,415 | 3,435 | 7,000 | 3,435 |
| 2023-01-24 | 3,385 | 3,445 | 3,375 | 3,430 | 13,700 | 3,430 |
| 2023-01-23 | 3,330 | 3,370 | 3,315 | 3,355 | 7,700 | 3,355 |
| 2023-01-20 | 3,300 | 3,330 | 3,300 | 3,330 | 5,000 | 3,330 |
| 2023-01-19 | 3,330 | 3,340 | 3,300 | 3,300 | 6,400 | 3,300 |
| 2023-01-18 | 3,300 | 3,355 | 3,300 | 3,320 | 5,200 | 3,320 |
| 2023-01-17 | 3,325 | 3,360 | 3,305 | 3,315 | 8,000 | 3,315 |
| 2023-01-16 | 3,330 | 3,350 | 3,325 | 3,350 | 4,800 | 3,350 |
| 2023-01-13 | 3,375 | 3,380 | 3,320 | 3,330 | 13,000 | 3,330 |
| 2023-01-12 | 3,395 | 3,400 | 3,380 | 3,380 | 4,300 | 3,380 |
| 2023-01-11 | 3,355 | 3,385 | 3,355 | 3,385 | 4,500 | 3,385 |
| 2023-01-10 | 3,340 | 3,365 | 3,315 | 3,320 | 9,600 | 3,320 |
| 2023-01-06 | 3,355 | 3,375 | 3,315 | 3,335 | 10,600 | 3,335 |
| 2023-01-05 | 3,445 | 3,445 | 3,380 | 3,380 | 11,400 | 3,380 |
| 2023-01-04 | 3,500 | 3,505 | 3,450 | 3,450 | 13,000 | 3,450 |
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
