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