2217 モロゾフ(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-19 | 635 | 635 | 635 | 635 | 1,000 | 845.33 |
| 1983-12-16 | 653 | 660 | 653 | 653 | 3,000 | 869.30 |
| 1983-12-13 | 653 | 653 | 653 | 653 | 1,000 | 869.30 |
| 1983-11-30 | 620 | 640 | 620 | 640 | 4,000 | 851.99 |
| 1983-11-21 | 625 | 625 | 625 | 625 | 1,000 | 832.02 |
| 1983-11-01 | 571 | 571 | 571 | 571 | 1,000 | 760.13 |
| 1983-10-22 | 580 | 580 | 580 | 580 | 1,000 | 772.12 |
| 1983-10-21 | 590 | 590 | 590 | 590 | 5,000 | 785.43 |
| 1983-10-19 | 595 | 595 | 595 | 595 | 1,000 | 792.08 |
| 1983-10-15 | 595 | 595 | 595 | 595 | 1,000 | 792.08 |
| 1983-10-06 | 610 | 610 | 610 | 610 | 1,000 | 812.05 |
| 1983-09-21 | 571 | 571 | 571 | 571 | 1,000 | 760.13 |
| 1983-09-20 | 570 | 570 | 570 | 570 | 5,000 | 758.80 |
| 1983-09-19 | 574 | 574 | 574 | 574 | 2,000 | 764.13 |
| 1983-09-14 | 585 | 585 | 585 | 585 | 6,000 | 778.77 |
| 1983-09-13 | 587 | 587 | 587 | 587 | 1,000 | 781.43 |
| 1983-09-09 | 600 | 600 | 600 | 600 | 1,000 | 798.74 |
| 1983-09-08 | 600 | 600 | 600 | 600 | 1,000 | 798.74 |
| 1983-09-07 | 590 | 600 | 590 | 600 | 3,000 | 798.74 |
| 1983-09-06 | 590 | 600 | 590 | 600 | 2,000 | 798.74 |
| 1983-08-30 | 600 | 600 | 600 | 600 | 1,000 | 798.74 |
| 1983-08-24 | 600 | 600 | 600 | 600 | 4,000 | 798.74 |
| 1983-08-23 | 607 | 607 | 600 | 600 | 6,000 | 798.74 |
| 1983-08-22 | 605 | 607 | 605 | 607 | 8,000 | 808.06 |
| 1983-08-19 | 607 | 607 | 603 | 605 | 5,000 | 805.40 |
| 1983-08-16 | 609 | 609 | 609 | 609 | 2,000 | 810.72 |
| 1983-08-12 | 640 | 640 | 640 | 640 | 3,000 | 851.99 |
| 1983-08-11 | 650 | 650 | 649 | 649 | 5,000 | 863.97 |
| 1983-08-10 | 660 | 660 | 650 | 650 | 5,000 | 865.30 |
| 1983-08-09 | 676 | 676 | 671 | 671 | 17,000 | 893.26 |
| 1983-08-08 | 678 | 680 | 670 | 680 | 58,000 | 905.24 |
分割・併合履歴 ： [2025-01-30]1株→3株 [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