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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 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