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
2023-02-033,3603,3603,3203,3207,5003,320
2023-02-023,3653,3753,3603,3654,3003,365
2023-02-013,3703,3903,3453,3655,1003,365
2023-01-313,3753,4003,3503,37014,1003,370
2023-01-303,3603,3753,3303,33515,2003,335
2023-01-273,3953,4103,3703,38528,1003,385
2023-01-263,4053,4353,3903,41013,4003,410
2023-01-253,4253,4453,4153,4357,0003,435
2023-01-243,3853,4453,3753,43013,7003,430
2023-01-233,3303,3703,3153,3557,7003,355
2023-01-203,3003,3303,3003,3305,0003,330
2023-01-193,3303,3403,3003,3006,4003,300
2023-01-183,3003,3553,3003,3205,2003,320
2023-01-173,3253,3603,3053,3158,0003,315
2023-01-163,3303,3503,3253,3504,8003,350
2023-01-133,3753,3803,3203,33013,0003,330
2023-01-123,3953,4003,3803,3804,3003,380
2023-01-113,3553,3853,3553,3854,5003,385
2023-01-103,3403,3653,3153,3209,6003,320
2023-01-063,3553,3753,3153,33510,6003,335
2023-01-053,4453,4453,3803,38011,4003,380
2023-01-043,5003,5053,4503,45013,0003,450

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