2217 モロゾフ(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-286626656606604,0002,906.02
1985-12-276666666666661,0002,932.44
1985-12-2667467466566515,0002,928.03
1985-12-2566767466767465,0002,967.66
1985-12-2468068066666613,0002,932.44
1985-12-2366967566067587,0002,972.06
1985-12-2166966966066014,0002,906.02
1985-12-2065067065067098,0002,950.05
1985-12-196426456426453,0002,839.97
1985-12-1864965064064012,0002,817.96
1985-12-1764166064165727,0002,892.81
1985-12-136406406406402,0002,817.96
1985-12-1263064863063819,0002,809.15
1985-12-1164964963064012,0002,817.96
1985-12-106496496496491,0002,857.58
1985-12-096466506446447,0002,835.57
1985-12-076366366366365,0002,800.34
1985-12-066406406406403,0002,817.96
1985-12-056556556456455,0002,839.97
1985-12-0466066064065522,0002,884
1985-12-0366066565566524,0002,928.03
1985-12-026356406356404,0002,817.96
1985-11-306326326326321,0002,782.73
1985-11-296336406336407,0002,817.96
1985-11-2862563062563031,0002,773.93
1985-11-276366366256258,0002,751.91
1985-11-266356356356357,0002,795.94
1985-11-2564065464065413,0002,879.60
1985-11-2165465465465436,0002,879.60
1985-11-1966866865365513,0002,884
1985-11-1666966966566921,0002,945.64
1985-11-1565066965066923,0002,945.64
1985-11-1466966966966913,0002,945.64
1985-11-1366866966566940,0002,945.64
1985-11-1266166866066832,0002,941.24
1985-11-1165866065866012,0002,906.02
1985-11-0866066065965918,0002,901.61
1985-11-066516516516516,0002,866.39
1985-11-056516516516511,0002,866.39
1985-11-026536536536533,0002,875.20
1985-10-3166066066066011,0002,906.02
1985-10-3066366366066018,0002,906.02
1985-10-2966266265066220,0002,914.82
1985-10-2865066065066031,0002,906.02
1985-10-2665166065066017,0002,906.02
1985-10-2466067066067046,0002,950.05
1985-10-2266067066067012,0002,950.05
1985-10-2166066166066010,0002,906.02
1985-10-196626626626625,0002,914.82
1985-10-1866266566066510,0002,928.03
1985-10-1766266566066226,0002,914.82
1985-10-1667067265267263,0002,958.85
1985-10-1565567265567255,0002,958.85
1985-10-1467167166066023,0002,906.02
1985-10-1165367165067188,0002,954.45
1985-10-09667667660660115,0002,906.02
1985-10-08644670635664194,0002,923.63
1985-10-0762065061865097,0002,861.99
1985-10-0561862461862221,0002,738.70
1985-10-0460261860261827,0002,721.09
1985-10-0360160560060012,0002,641.83
1985-10-016106105895898,0002,593.40
1985-09-306016015995994,0002,637.43
1985-09-286016016016011,0002,646.24
1985-09-2760361460060011,0002,641.83
1985-09-266026026026022,0002,650.64
1985-09-256006016006005,0002,641.83
1985-09-2460561559959911,0002,637.43
1985-09-206156156156152,0002,707.88
1985-09-196056106056057,0002,663.85
1985-09-186056156056155,0002,707.88
1985-09-136076076056054,0002,663.85
1985-09-1260661060560621,0002,668.25
1985-09-1162163061061013,0002,685.86
1985-09-1062962962562519,0002,751.91
1985-09-096306306206295,0002,769.52
1985-09-076156156156156,0002,707.88
1985-09-0660761260661111,0002,690.27
1985-09-056076076076072,0002,672.65
1985-09-0462162160660617,0002,668.25
1985-09-0361361560961111,0002,690.27
1985-09-026096096096091,0002,681.46
1985-08-316086086086082,0002,677.06
1985-08-3061761760560512,0002,663.85
1985-08-296166166166162,0002,712.28
1985-08-286156156156153,0002,707.88
1985-08-276256256256259,0002,751.91
1985-08-2664165064165010,0002,861.99
1985-08-2463565663563945,0002,813.55
1985-08-2361563061563022,0002,773.93
1985-08-2261061261061112,0002,690.27
1985-08-216026026026021,0002,650.64
1985-08-206206206116119,0002,690.27
1985-08-1963063562162115,0002,734.30
1985-08-1761863061863018,0002,773.93
1985-08-1661561561061014,0002,685.86
1985-08-1560160160160112,0002,646.24
1985-08-146016016016019,0002,646.24
1985-08-136196196016015,0002,646.24
1985-08-0863964863963944,0002,813.55
1985-08-0763963963963916,0002,813.55
1985-08-0663964063963960,0002,813.55
1985-08-0560863960863956,0002,813.55
1985-08-0361861861861811,0002,721.09
1985-08-0260061859860027,0002,641.83
1985-08-0159060059060011,0002,641.83
1985-07-3160060059860018,0002,641.83
1985-07-3060060059859810,0002,633.03
1985-07-296166166136134,0002,699.07
1985-07-276186186186181,0002,721.09
1985-07-2662163061861840,0002,721.09
1985-07-2563064063063567,0002,795.94
1985-07-246306306306309,0002,773.93
1985-07-236386386376374,0002,804.75
1985-07-226406416386383,0002,809.15
1985-07-196546546386386,0002,809.15
1985-07-1865566065565564,0002,884
1985-07-17669680656675270,0002,972.06
1985-07-16650669650669278,0002,945.64
1985-07-1560065060065093,0002,861.99
1985-07-126056055996006,0002,641.83
1985-07-1160160559559517,0002,619.82
1985-07-1060060160060116,0002,646.24
1985-07-0863063062062018,0002,729.89
1985-07-0662562562062015,0002,729.89
1985-07-0563063061962546,0002,751.91
1985-07-0464064061562032,0002,729.89
1985-07-0365065062963048,0002,773.93
1985-07-0262066062066071,0002,906.02
1985-07-016156206156208,0002,729.89
1985-06-296156156106108,0002,685.86
1985-06-286106106056058,0002,663.85
1985-06-2663563563563530,0002,795.94
1985-06-2563063062062018,0002,729.89
1985-06-246406406356356,0002,795.94
1985-06-2264065264065168,0002,866.39
1985-06-21650654640640134,0002,817.96
1985-06-20633654630653219,0002,875.20
1985-06-19620635619634265,0002,791.54
1985-06-18639639625625115,0002,751.91
1985-06-17604639600631145,0002,778.33
1985-06-1560160960060553,0002,663.85
1985-06-1457960057660098,0002,641.83
1985-06-13573580573575187,0002,531.76
1985-06-1257757856957386,0002,522.95
1985-06-1157057257057019,0002,509.74
1985-06-1056057056057022,0002,509.74
1985-06-0756156556056513,0002,487.73
1985-06-0654056154055513,0002,443.70
1985-06-055355355355353,0002,355.63
1985-06-045265355265353,0002,355.63
1985-06-0352652652652616,0002,316.01
1985-06-0152652852652619,0002,316.01
1985-05-3152652652552521,0002,311.60
1985-05-3053553552052614,0002,316.01
1985-05-2953553553053531,0002,355.63
1985-05-2853553553453413,0002,351.23
1985-05-2753553553553523,0002,355.63
1985-05-255355355355356,0002,355.63
1985-05-245355355355357,0002,355.63
1985-05-235405405355356,0002,355.63
1985-05-225305305305301,0002,333.62
1985-05-215205205205207,0002,289.59
1985-05-155205205205201,0002,289.59
1985-05-105205205205201,0002,289.59
1985-05-095215215215213,0002,293.99
1985-05-025105105105107,0002,245.56
1985-05-015075075075071,0002,232.35
1985-04-305205205205201,0002,289.59
1985-04-255105105105101,0002,245.56
1985-04-245215215205206,0002,289.59
1985-04-225255255255257,0002,311.60
1985-04-175305305255253,0002,311.60
1985-04-165305305305301,0002,333.62
1985-04-155395395395391,0002,373.25
1985-04-125405405405401,0002,377.65
1985-04-115305405305404,0002,377.65
1985-04-105305305305303,0002,333.62
1985-03-275315315315311,0002,338.02
1985-03-205355405355406,0002,377.65
1985-03-195265265265266,0002,316.01
1985-03-145405405405401,0002,377.65
1985-03-075305305305302,0002,333.62
1985-02-255405405405401,0002,377.65
1985-02-235405405405402,0002,377.65
1985-02-215405405405403,0002,377.65
1985-02-205405405405407,0002,377.65
1985-01-285505505505501,0002,421.68
1985-01-225955955955955,0002,495.06
1985-01-105805805805801,0002,432.16

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