2217 モロゾフ(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-25 | 585 | 585 | 585 | 585 | 2,000 | 2,453.13 |
| 1984-12-21 | 585 | 585 | 585 | 585 | 6,000 | 2,453.13 |
| 1984-12-11 | 580 | 580 | 580 | 580 | 1,000 | 2,432.16 |
| 1984-12-07 | 580 | 580 | 580 | 580 | 1,000 | 2,432.16 |
| 1984-12-04 | 585 | 585 | 585 | 585 | 17,000 | 2,453.13 |
| 1984-11-26 | 606 | 606 | 606 | 606 | 1,000 | 2,541.19 |
| 1984-11-22 | 600 | 607 | 600 | 607 | 2,000 | 2,545.38 |
| 1984-11-21 | 590 | 590 | 590 | 590 | 1,000 | 2,474.10 |
| 1984-11-19 | 585 | 585 | 585 | 585 | 6,000 | 2,453.13 |
| 1984-11-16 | 583 | 583 | 583 | 583 | 1,000 | 2,444.74 |
| 1984-10-22 | 570 | 570 | 570 | 570 | 5,000 | 2,390.23 |
| 1984-10-09 | 590 | 590 | 590 | 590 | 1,000 | 2,474.10 |
| 1984-10-06 | 590 | 590 | 590 | 590 | 3,000 | 2,474.10 |
| 1984-09-21 | 580 | 580 | 580 | 580 | 2,000 | 2,432.16 |
| 1984-09-19 | 590 | 590 | 590 | 590 | 6,000 | 2,474.10 |
| 1984-09-18 | 590 | 590 | 590 | 590 | 1,000 | 2,474.10 |
| 1984-09-03 | 600 | 600 | 600 | 600 | 1,000 | 2,516.03 |
| 1984-08-22 | 620 | 620 | 620 | 620 | 2,000 | 2,599.90 |
| 1984-08-21 | 620 | 620 | 620 | 620 | 5,000 | 2,599.90 |
| 1984-08-16 | 613 | 613 | 613 | 613 | 1,000 | 2,570.54 |
| 1984-08-15 | 600 | 603 | 600 | 603 | 2,000 | 2,528.61 |
| 1984-08-13 | 599 | 599 | 599 | 599 | 1,000 | 2,511.84 |
| 1984-08-09 | 590 | 590 | 590 | 590 | 1,000 | 2,474.10 |
| 1984-08-07 | 579 | 579 | 579 | 579 | 1,000 | 2,427.97 |
| 1984-08-03 | 570 | 570 | 570 | 570 | 1,000 | 2,390.23 |
| 1984-08-02 | 570 | 570 | 570 | 570 | 1,000 | 2,390.23 |
| 1984-07-25 | 580 | 580 | 580 | 580 | 8,000 | 2,432.16 |
| 1984-07-21 | 595 | 595 | 595 | 595 | 8,000 | 2,495.06 |
| 1984-07-19 | 595 | 595 | 595 | 595 | 1,000 | 2,495.06 |
| 1984-07-18 | 600 | 600 | 600 | 600 | 1,000 | 2,516.03 |
| 1984-07-17 | 609 | 609 | 609 | 609 | 50,000 | 2,553.77 |
| 1984-07-13 | 612 | 612 | 612 | 612 | 6,000 | 2,566.35 |
| 1984-07-09 | 660 | 660 | 645 | 645 | 4,000 | 2,704.73 |
| 1984-07-04 | 660 | 660 | 660 | 660 | 1,000 | 2,767.63 |
| 1984-07-03 | 667 | 667 | 667 | 667 | 2,000 | 2,796.99 |
| 1984-07-02 | 670 | 685 | 670 | 677 | 14,000 | 2,838.92 |
| 1984-06-30 | 669 | 680 | 669 | 680 | 11,000 | 2,851.50 |
| 1984-06-29 | 650 | 670 | 650 | 670 | 5,000 | 2,809.57 |
| 1984-06-28 | 642 | 650 | 642 | 650 | 6,000 | 2,725.70 |
| 1984-06-26 | 620 | 620 | 600 | 610 | 7,000 | 2,557.96 |
| 1984-06-25 | 620 | 620 | 620 | 620 | 1,000 | 2,599.90 |
| 1984-06-23 | 620 | 620 | 620 | 620 | 1,000 | 2,599.90 |
| 1984-06-22 | 625 | 630 | 624 | 625 | 8,000 | 2,620.86 |
| 1984-06-21 | 615 | 631 | 615 | 631 | 4,000 | 2,646.02 |
| 1984-06-20 | 610 | 615 | 608 | 615 | 9,000 | 2,578.93 |
| 1984-06-19 | 605 | 610 | 605 | 610 | 19,000 | 2,557.96 |
| 1984-06-14 | 598 | 600 | 598 | 600 | 7,000 | 2,516.03 |
| 1984-06-12 | 595 | 595 | 595 | 595 | 3,000 | 2,495.06 |
| 1984-06-11 | 595 | 595 | 595 | 595 | 1,000 | 2,495.06 |
| 1984-06-07 | 593 | 593 | 593 | 593 | 3,000 | 2,486.68 |
| 1984-06-05 | 565 | 565 | 565 | 565 | 29,000 | 2,369.26 |
| 1984-06-01 | 565 | 565 | 565 | 565 | 2,000 | 2,369.26 |
| 1984-05-31 | 565 | 565 | 564 | 564 | 2,000 | 2,365.07 |
| 1984-05-30 | 566 | 566 | 566 | 566 | 1,000 | 2,373.45 |
| 1984-05-29 | 560 | 560 | 560 | 560 | 1,000 | 2,348.29 |
| 1984-05-26 | 560 | 560 | 560 | 560 | 1,000 | 2,348.29 |
| 1984-05-24 | 560 | 560 | 560 | 560 | 1,000 | 2,348.29 |
| 1984-05-23 | 560 | 560 | 560 | 560 | 2,000 | 2,348.29 |
| 1984-05-22 | 560 | 560 | 560 | 560 | 5,000 | 2,348.29 |
| 1984-05-18 | 560 | 560 | 560 | 560 | 1,000 | 2,348.29 |
| 1984-05-15 | 565 | 565 | 565 | 565 | 1,000 | 2,369.26 |
| 1984-05-08 | 565 | 570 | 565 | 570 | 2,000 | 2,390.23 |
| 1984-05-02 | 565 | 565 | 565 | 565 | 1,000 | 2,369.26 |
| 1984-04-28 | 565 | 565 | 565 | 565 | 1,000 | 2,369.26 |
| 1984-04-25 | 565 | 565 | 565 | 565 | 27,000 | 2,369.26 |
| 1984-04-24 | 560 | 560 | 559 | 559 | 2,000 | 2,344.10 |
| 1984-04-23 | 560 | 560 | 560 | 560 | 2,000 | 2,348.29 |
| 1984-04-21 | 563 | 563 | 563 | 563 | 4,000 | 2,360.87 |
| 1984-04-16 | 540 | 540 | 530 | 530 | 3,000 | 2,222.49 |
| 1984-04-11 | 541 | 541 | 541 | 541 | 1,000 | 2,268.62 |
| 1984-04-05 | 540 | 540 | 540 | 540 | 1,000 | 2,264.43 |
| 1984-04-04 | 540 | 541 | 540 | 541 | 3,000 | 2,268.62 |
| 1984-04-03 | 540 | 540 | 540 | 540 | 2,000 | 2,264.43 |
| 1984-04-02 | 527 | 540 | 527 | 540 | 2,000 | 2,264.43 |
| 1984-03-29 | 526 | 526 | 526 | 526 | 1,000 | 2,205.72 |
| 1984-03-28 | 523 | 524 | 523 | 524 | 4,000 | 2,197.33 |
| 1984-03-27 | 523 | 523 | 523 | 523 | 7,000 | 2,193.14 |
| 1984-03-24 | 532 | 532 | 530 | 530 | 2,000 | 2,222.49 |
| 1984-03-23 | 540 | 540 | 540 | 540 | 2,000 | 2,264.43 |
| 1984-03-22 | 540 | 540 | 530 | 530 | 2,000 | 2,222.49 |
| 1984-03-21 | 555 | 555 | 541 | 541 | 10,000 | 2,268.62 |
| 1984-03-19 | 555 | 555 | 541 | 541 | 4,000 | 2,268.62 |
| 1984-03-16 | 565 | 565 | 565 | 565 | 2,000 | 2,369.26 |
| 1984-03-14 | 575 | 575 | 575 | 575 | 2,000 | 2,411.19 |
| 1984-03-09 | 575 | 575 | 575 | 575 | 1,000 | 2,411.19 |
| 1984-03-06 | 570 | 570 | 570 | 570 | 1,000 | 2,390.23 |
| 1984-03-05 | 577 | 577 | 577 | 577 | 2,000 | 2,419.58 |
| 1984-03-03 | 578 | 578 | 578 | 578 | 2,000 | 2,423.77 |
| 1984-03-02 | 580 | 581 | 580 | 581 | 11,000 | 2,436.35 |
| 1984-03-01 | 580 | 580 | 580 | 580 | 4,000 | 2,432.16 |
| 1984-02-29 | 580 | 580 | 580 | 580 | 7,000 | 2,432.16 |
| 1984-02-28 | 580 | 580 | 580 | 580 | 10,000 | 2,432.16 |
| 1984-02-27 | 578 | 578 | 578 | 578 | 2,000 | 2,423.77 |
| 1984-02-25 | 578 | 578 | 578 | 578 | 1,000 | 2,423.77 |
| 1984-02-24 | 578 | 590 | 578 | 590 | 4,000 | 2,474.10 |
| 1984-02-22 | 578 | 579 | 578 | 578 | 5,000 | 2,423.77 |
| 1984-02-21 | 578 | 579 | 578 | 579 | 6,000 | 2,427.97 |
| 1984-02-20 | 579 | 579 | 579 | 579 | 1,000 | 2,427.97 |
| 1984-02-18 | 578 | 578 | 578 | 578 | 1,000 | 2,423.77 |
| 1984-02-17 | 579 | 579 | 579 | 579 | 1,000 | 2,427.97 |
| 1984-02-16 | 577 | 577 | 577 | 577 | 1,000 | 2,419.58 |
| 1984-02-14 | 575 | 575 | 575 | 575 | 1,000 | 2,411.19 |
| 1984-02-09 | 589 | 590 | 589 | 590 | 2,000 | 2,474.10 |
| 1984-01-27 | 590 | 590 | 590 | 590 | 5,000 | 2,474.10 |
| 1984-01-24 | 640 | 640 | 630 | 630 | 3,000 | 2,516.03 |
| 1984-01-13 | 630 | 630 | 630 | 630 | 1,000 | 2,516.03 |
| 1984-01-12 | 635 | 635 | 630 | 630 | 4,000 | 2,516.03 |
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
