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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3,675 | 3,675 | 3,610 | 3,650 | 13,200 | 3,650 |
| 2022-09-27 | 3,650 | 3,710 | 3,650 | 3,675 | 12,600 | 3,675 |
| 2022-09-26 | 3,700 | 3,700 | 3,655 | 3,655 | 13,500 | 3,655 |
| 2022-09-22 | 3,665 | 3,695 | 3,655 | 3,695 | 7,800 | 3,695 |
| 2022-09-21 | 3,615 | 3,685 | 3,615 | 3,670 | 7,700 | 3,670 |
| 2022-09-20 | 3,670 | 3,670 | 3,630 | 3,665 | 5,300 | 3,665 |
| 2022-09-16 | 3,635 | 3,670 | 3,590 | 3,660 | 7,100 | 3,660 |
| 2022-09-15 | 3,620 | 3,640 | 3,600 | 3,635 | 5,700 | 3,635 |
| 2022-09-14 | 3,610 | 3,695 | 3,600 | 3,620 | 13,300 | 3,620 |
| 2022-09-13 | 3,715 | 3,715 | 3,655 | 3,680 | 7,200 | 3,680 |
| 2022-09-12 | 3,665 | 3,715 | 3,660 | 3,715 | 8,500 | 3,715 |
| 2022-09-09 | 3,650 | 3,705 | 3,645 | 3,665 | 17,700 | 3,665 |
| 2022-09-08 | 3,680 | 3,720 | 3,635 | 3,700 | 33,700 | 3,700 |
| 2022-09-07 | 3,580 | 3,580 | 3,495 | 3,515 | 29,100 | 3,515 |
| 2022-09-06 | 3,565 | 3,630 | 3,540 | 3,570 | 13,900 | 3,570 |
| 2022-09-05 | 3,650 | 3,650 | 3,570 | 3,570 | 11,000 | 3,570 |
| 2022-09-02 | 3,720 | 3,730 | 3,650 | 3,675 | 14,100 | 3,675 |
| 2022-09-01 | 3,780 | 3,780 | 3,715 | 3,715 | 14,100 | 3,715 |
| 2022-08-31 | 3,775 | 3,790 | 3,760 | 3,780 | 6,800 | 3,780 |
| 2022-08-30 | 3,730 | 3,795 | 3,730 | 3,795 | 13,700 | 3,795 |
| 2022-08-29 | 3,745 | 3,755 | 3,720 | 3,720 | 9,400 | 3,720 |
| 2022-08-26 | 3,740 | 3,765 | 3,740 | 3,755 | 4,800 | 3,755 |
| 2022-08-25 | 3,750 | 3,775 | 3,740 | 3,740 | 10,500 | 3,740 |
| 2022-08-24 | 3,675 | 3,735 | 3,675 | 3,720 | 20,300 | 3,720 |
| 2022-08-23 | 3,675 | 3,695 | 3,660 | 3,675 | 5,100 | 3,675 |
| 2022-08-22 | 3,635 | 3,675 | 3,635 | 3,675 | 3,200 | 3,675 |
| 2022-08-19 | 3,655 | 3,655 | 3,630 | 3,655 | 4,400 | 3,655 |
| 2022-08-18 | 3,660 | 3,660 | 3,635 | 3,650 | 5,100 | 3,650 |
| 2022-08-17 | 3,645 | 3,685 | 3,645 | 3,685 | 13,900 | 3,685 |
| 2022-08-16 | 3,640 | 3,655 | 3,625 | 3,645 | 9,100 | 3,645 |
| 2022-08-15 | 3,650 | 3,660 | 3,630 | 3,640 | 6,000 | 3,640 |
| 2022-08-12 | 3,630 | 3,695 | 3,630 | 3,655 | 17,300 | 3,655 |
| 2022-08-10 | 3,680 | 3,680 | 3,630 | 3,630 | 4,500 | 3,630 |
| 2022-08-09 | 3,695 | 3,725 | 3,675 | 3,675 | 19,100 | 3,675 |
| 2022-08-08 | 3,660 | 3,695 | 3,640 | 3,695 | 12,300 | 3,695 |
| 2022-08-05 | 3,630 | 3,660 | 3,615 | 3,650 | 9,500 | 3,650 |
| 2022-08-04 | 3,620 | 3,620 | 3,585 | 3,620 | 12,600 | 3,620 |
| 2022-08-03 | 3,675 | 3,675 | 3,610 | 3,620 | 13,600 | 3,620 |
| 2022-08-02 | 3,650 | 3,680 | 3,640 | 3,670 | 16,900 | 3,670 |
| 2022-08-01 | 3,640 | 3,670 | 3,630 | 3,650 | 19,600 | 3,650 |
| 2022-07-29 | 3,615 | 3,650 | 3,605 | 3,650 | 19,700 | 3,650 |
| 2022-07-28 | 3,630 | 3,660 | 3,610 | 3,620 | 111,200 | 3,620 |
| 2022-07-27 | 3,620 | 3,660 | 3,600 | 3,645 | 182,000 | 3,645 |
| 2022-07-26 | 3,595 | 3,630 | 3,590 | 3,590 | 75,800 | 3,590 |
| 2022-07-25 | 3,615 | 3,630 | 3,600 | 3,620 | 48,600 | 3,620 |
| 2022-07-22 | 3,620 | 3,635 | 3,605 | 3,620 | 17,400 | 3,620 |
| 2022-07-21 | 3,565 | 3,630 | 3,565 | 3,625 | 15,900 | 3,625 |
| 2022-07-20 | 3,560 | 3,580 | 3,555 | 3,575 | 15,600 | 3,575 |
| 2022-07-19 | 3,565 | 3,590 | 3,535 | 3,565 | 18,700 | 3,565 |
| 2022-07-15 | 3,585 | 3,595 | 3,530 | 3,565 | 21,500 | 3,565 |
| 2022-07-14 | 3,600 | 3,610 | 3,585 | 3,600 | 11,500 | 3,600 |
| 2022-07-13 | 3,620 | 3,625 | 3,605 | 3,605 | 11,600 | 3,605 |
| 2022-07-12 | 3,655 | 3,675 | 3,630 | 3,630 | 15,900 | 3,630 |
| 2022-07-11 | 3,625 | 3,685 | 3,625 | 3,680 | 17,700 | 3,680 |
| 2022-07-08 | 3,680 | 3,700 | 3,625 | 3,625 | 24,200 | 3,625 |
| 2022-07-07 | 3,625 | 3,665 | 3,600 | 3,660 | 18,300 | 3,660 |
| 2022-07-06 | 3,525 | 3,590 | 3,525 | 3,580 | 13,100 | 3,580 |
| 2022-07-05 | 3,615 | 3,620 | 3,580 | 3,580 | 13,500 | 3,580 |
| 2022-07-04 | 3,630 | 3,640 | 3,605 | 3,640 | 12,500 | 3,640 |
| 2022-07-01 | 3,615 | 3,640 | 3,590 | 3,630 | 17,300 | 3,630 |
| 2022-06-30 | 3,655 | 3,715 | 3,640 | 3,640 | 13,700 | 3,640 |
| 2022-06-29 | 3,690 | 3,705 | 3,650 | 3,675 | 18,000 | 3,675 |
| 2022-06-28 | 3,635 | 3,725 | 3,635 | 3,695 | 16,900 | 3,695 |
| 2022-06-27 | 3,645 | 3,675 | 3,610 | 3,635 | 21,400 | 3,635 |
| 2022-06-24 | 3,500 | 3,600 | 3,475 | 3,595 | 23,600 | 3,595 |
| 2022-06-23 | 3,450 | 3,495 | 3,450 | 3,490 | 7,100 | 3,490 |
| 2022-06-22 | 3,410 | 3,465 | 3,400 | 3,450 | 7,100 | 3,450 |
| 2022-06-21 | 3,440 | 3,440 | 3,390 | 3,410 | 6,900 | 3,410 |
| 2022-06-20 | 3,415 | 3,425 | 3,370 | 3,380 | 7,400 | 3,380 |
| 2022-06-17 | 3,370 | 3,440 | 3,365 | 3,435 | 11,800 | 3,435 |
| 2022-06-16 | 3,395 | 3,425 | 3,380 | 3,390 | 6,400 | 3,390 |
| 2022-06-15 | 3,485 | 3,490 | 3,385 | 3,385 | 11,500 | 3,385 |
| 2022-06-14 | 3,390 | 3,465 | 3,385 | 3,465 | 9,700 | 3,465 |
| 2022-06-13 | 3,395 | 3,420 | 3,385 | 3,395 | 14,700 | 3,395 |
| 2022-06-10 | 3,410 | 3,435 | 3,385 | 3,395 | 27,000 | 3,395 |
| 2022-06-09 | 3,385 | 3,495 | 3,385 | 3,480 | 20,500 | 3,480 |
| 2022-06-08 | 3,500 | 3,500 | 3,400 | 3,400 | 23,900 | 3,400 |
| 2022-06-07 | 3,370 | 3,465 | 3,370 | 3,465 | 50,900 | 3,465 |
| 2022-06-06 | 3,275 | 3,280 | 3,225 | 3,270 | 35,700 | 3,270 |
| 2022-06-03 | 3,345 | 3,345 | 3,270 | 3,270 | 38,100 | 3,270 |
| 2022-06-02 | 3,340 | 3,375 | 3,305 | 3,360 | 10,200 | 3,360 |
| 2022-06-01 | 3,285 | 3,340 | 3,285 | 3,340 | 8,900 | 3,340 |
| 2022-05-31 | 3,280 | 3,280 | 3,240 | 3,280 | 8,400 | 3,280 |
| 2022-05-30 | 3,290 | 3,300 | 3,280 | 3,290 | 11,300 | 3,290 |
| 2022-05-27 | 3,305 | 3,305 | 3,240 | 3,290 | 9,200 | 3,290 |
| 2022-05-26 | 3,260 | 3,290 | 3,230 | 3,270 | 5,600 | 3,270 |
| 2022-05-25 | 3,320 | 3,320 | 3,250 | 3,250 | 9,900 | 3,250 |
| 2022-05-24 | 3,295 | 3,330 | 3,245 | 3,270 | 11,400 | 3,270 |
| 2022-05-23 | 3,220 | 3,295 | 3,220 | 3,295 | 12,400 | 3,295 |
| 2022-05-20 | 3,250 | 3,265 | 3,205 | 3,240 | 10,900 | 3,240 |
| 2022-05-19 | 3,145 | 3,230 | 3,140 | 3,230 | 10,600 | 3,230 |
| 2022-05-18 | 3,115 | 3,160 | 3,115 | 3,160 | 7,200 | 3,160 |
| 2022-05-17 | 3,120 | 3,150 | 3,115 | 3,150 | 7,300 | 3,150 |
| 2022-05-16 | 3,150 | 3,150 | 3,080 | 3,125 | 8,800 | 3,125 |
| 2022-05-13 | 3,015 | 3,150 | 3,015 | 3,150 | 13,200 | 3,150 |
| 2022-05-12 | 3,050 | 3,060 | 3,030 | 3,050 | 5,300 | 3,050 |
| 2022-05-11 | 3,065 | 3,070 | 3,045 | 3,045 | 3,100 | 3,045 |
| 2022-05-10 | 3,035 | 3,085 | 3,015 | 3,065 | 5,700 | 3,065 |
| 2022-05-09 | 3,095 | 3,095 | 3,070 | 3,070 | 6,700 | 3,070 |
| 2022-05-06 | 3,050 | 3,085 | 3,035 | 3,080 | 10,600 | 3,080 |
| 2022-05-02 | 3,020 | 3,040 | 3,005 | 3,035 | 6,000 | 3,035 |
| 2022-04-28 | 2,952 | 3,025 | 2,939 | 3,010 | 11,400 | 3,010 |
| 2022-04-27 | 2,950 | 2,979 | 2,914 | 2,915 | 15,900 | 2,915 |
| 2022-04-26 | 2,968 | 2,993 | 2,932 | 2,986 | 2,500 | 2,986 |
| 2022-04-25 | 2,989 | 2,989 | 2,930 | 2,968 | 6,300 | 2,968 |
| 2022-04-22 | 3,000 | 3,010 | 2,988 | 2,988 | 4,700 | 2,988 |
| 2022-04-21 | 3,010 | 3,020 | 2,999 | 3,010 | 3,700 | 3,010 |
| 2022-04-20 | 2,994 | 3,010 | 2,971 | 2,991 | 5,700 | 2,991 |
| 2022-04-19 | 2,990 | 2,998 | 2,955 | 2,978 | 4,000 | 2,978 |
| 2022-04-18 | 3,000 | 3,000 | 2,942 | 2,952 | 6,300 | 2,952 |
| 2022-04-15 | 2,978 | 3,015 | 2,959 | 3,005 | 7,300 | 3,005 |
| 2022-04-14 | 2,912 | 2,970 | 2,912 | 2,970 | 3,100 | 2,970 |
| 2022-04-13 | 2,891 | 2,925 | 2,888 | 2,909 | 6,800 | 2,909 |
| 2022-04-12 | 2,901 | 2,946 | 2,893 | 2,907 | 7,300 | 2,907 |
| 2022-04-11 | 2,922 | 2,925 | 2,880 | 2,881 | 9,500 | 2,881 |
| 2022-04-08 | 2,988 | 2,990 | 2,901 | 2,925 | 14,800 | 2,925 |
| 2022-04-07 | 3,020 | 3,020 | 3,000 | 3,015 | 4,500 | 3,015 |
| 2022-04-06 | 3,020 | 3,045 | 3,015 | 3,035 | 9,200 | 3,035 |
| 2022-04-05 | 3,010 | 3,025 | 2,998 | 3,020 | 5,700 | 3,020 |
| 2022-04-04 | 3,035 | 3,035 | 3,010 | 3,030 | 4,300 | 3,030 |
| 2022-04-01 | 3,000 | 3,020 | 2,960 | 3,015 | 6,600 | 3,015 |
| 2022-03-31 | 3,050 | 3,055 | 3,015 | 3,015 | 7,600 | 3,015 |
| 2022-03-30 | 3,015 | 3,045 | 3,005 | 3,040 | 10,200 | 3,040 |
| 2022-03-29 | 3,020 | 3,070 | 3,005 | 3,070 | 18,700 | 3,070 |
| 2022-03-28 | 3,030 | 3,030 | 3,005 | 3,010 | 3,900 | 3,010 |
| 2022-03-25 | 2,995 | 3,030 | 2,985 | 3,030 | 10,500 | 3,030 |
| 2022-03-24 | 2,927 | 2,981 | 2,925 | 2,981 | 8,200 | 2,981 |
| 2022-03-23 | 2,930 | 2,979 | 2,914 | 2,975 | 15,300 | 2,975 |
| 2022-03-22 | 2,927 | 2,942 | 2,899 | 2,910 | 10,600 | 2,910 |
| 2022-03-18 | 2,891 | 2,950 | 2,874 | 2,950 | 11,600 | 2,950 |
| 2022-03-17 | 2,907 | 2,930 | 2,818 | 2,869 | 14,800 | 2,869 |
| 2022-03-16 | 2,880 | 2,939 | 2,876 | 2,907 | 18,700 | 2,907 |
| 2022-03-15 | 2,829 | 2,872 | 2,811 | 2,872 | 7,200 | 2,872 |
| 2022-03-14 | 2,808 | 2,843 | 2,805 | 2,808 | 4,600 | 2,808 |
| 2022-03-11 | 2,782 | 2,846 | 2,782 | 2,846 | 9,600 | 2,846 |
| 2022-03-10 | 2,821 | 2,822 | 2,763 | 2,822 | 12,900 | 2,822 |
| 2022-03-09 | 2,771 | 2,788 | 2,727 | 2,750 | 9,000 | 2,750 |
| 2022-03-08 | 2,782 | 2,782 | 2,713 | 2,721 | 6,600 | 2,721 |
| 2022-03-07 | 2,790 | 2,801 | 2,745 | 2,782 | 10,500 | 2,782 |
| 2022-03-04 | 2,835 | 2,835 | 2,785 | 2,785 | 5,800 | 2,785 |
| 2022-03-03 | 2,809 | 2,844 | 2,793 | 2,837 | 9,400 | 2,837 |
| 2022-03-02 | 2,713 | 2,794 | 2,713 | 2,777 | 9,100 | 2,777 |
| 2022-03-01 | 2,828 | 2,828 | 2,761 | 2,769 | 13,200 | 2,769 |
| 2022-02-28 | 2,712 | 2,788 | 2,712 | 2,778 | 11,900 | 2,778 |
| 2022-02-25 | 2,745 | 2,745 | 2,692 | 2,712 | 8,700 | 2,712 |
| 2022-02-24 | 2,710 | 2,722 | 2,690 | 2,722 | 7,400 | 2,722 |
| 2022-02-22 | 2,730 | 2,730 | 2,712 | 2,722 | 3,800 | 2,722 |
| 2022-02-21 | 2,709 | 2,731 | 2,709 | 2,731 | 7,200 | 2,731 |
| 2022-02-18 | 2,700 | 2,718 | 2,687 | 2,709 | 6,100 | 2,709 |
| 2022-02-17 | 2,708 | 2,722 | 2,705 | 2,707 | 4,600 | 2,707 |
| 2022-02-16 | 2,732 | 2,732 | 2,684 | 2,726 | 11,400 | 2,726 |
| 2022-02-15 | 2,748 | 2,756 | 2,682 | 2,682 | 15,000 | 2,682 |
| 2022-02-14 | 2,747 | 2,747 | 2,702 | 2,719 | 11,600 | 2,719 |
| 2022-02-10 | 2,725 | 2,805 | 2,721 | 2,805 | 9,700 | 2,805 |
| 2022-02-09 | 2,715 | 2,730 | 2,686 | 2,717 | 10,400 | 2,717 |
| 2022-02-08 | 2,750 | 2,761 | 2,715 | 2,715 | 7,100 | 2,715 |
| 2022-02-07 | 2,800 | 2,808 | 2,731 | 2,750 | 17,300 | 2,750 |
| 2022-02-04 | 2,805 | 2,805 | 2,754 | 2,785 | 9,100 | 2,785 |
| 2022-02-03 | 2,840 | 2,867 | 2,795 | 2,802 | 11,800 | 2,802 |
| 2022-02-02 | 2,770 | 2,840 | 2,751 | 2,840 | 18,000 | 2,840 |
| 2022-02-01 | 2,741 | 2,776 | 2,736 | 2,736 | 8,300 | 2,736 |
| 2022-01-31 | 2,733 | 2,772 | 2,733 | 2,767 | 11,400 | 2,767 |
| 2022-01-28 | 2,680 | 2,784 | 2,680 | 2,733 | 25,200 | 2,733 |
| 2022-01-27 | 5,590 | 5,630 | 5,400 | 5,400 | 28,000 | 2,700 |
| 2022-01-26 | 5,700 | 5,740 | 5,670 | 5,670 | 4,600 | 2,835 |
| 2022-01-25 | 5,700 | 5,760 | 5,660 | 5,690 | 4,100 | 2,845 |
| 2022-01-24 | 5,560 | 5,680 | 5,550 | 5,680 | 5,900 | 2,840 |
| 2022-01-21 | 5,550 | 5,590 | 5,540 | 5,560 | 5,300 | 2,780 |
| 2022-01-20 | 5,550 | 5,640 | 5,550 | 5,550 | 3,300 | 2,775 |
| 2022-01-19 | 5,720 | 5,720 | 5,600 | 5,600 | 7,500 | 2,800 |
| 2022-01-18 | 5,720 | 5,740 | 5,720 | 5,740 | 1,600 | 2,870 |
| 2022-01-17 | 5,850 | 5,850 | 5,740 | 5,740 | 5,000 | 2,870 |
| 2022-01-14 | 5,800 | 5,880 | 5,770 | 5,770 | 5,900 | 2,885 |
| 2022-01-13 | 5,800 | 5,800 | 5,760 | 5,800 | 1,700 | 2,900 |
| 2022-01-12 | 5,760 | 5,880 | 5,760 | 5,800 | 5,800 | 2,900 |
| 2022-01-11 | 5,750 | 5,750 | 5,690 | 5,710 | 5,200 | 2,855 |
| 2022-01-07 | 5,840 | 5,840 | 5,740 | 5,750 | 4,100 | 2,875 |
| 2022-01-06 | 5,840 | 5,870 | 5,610 | 5,750 | 8,500 | 2,875 |
| 2022-01-05 | 5,860 | 5,880 | 5,840 | 5,840 | 3,800 | 2,920 |
| 2022-01-04 | 5,900 | 5,900 | 5,770 | 5,850 | 3,100 | 2,925 |
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
