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
1985-12-28	662	665	660	660	4,000	968.67
1985-12-27	666	666	666	666	1,000	977.48
1985-12-26	674	674	665	665	15,000	976.01
1985-12-25	667	674	667	674	65,000	989.22
1985-12-24	680	680	666	666	13,000	977.48
1985-12-23	669	675	660	675	87,000	990.69
1985-12-21	669	669	660	660	14,000	968.67
1985-12-20	650	670	650	670	98,000	983.35
1985-12-19	642	645	642	645	3,000	946.66
1985-12-18	649	650	640	640	12,000	939.32
1985-12-17	641	660	641	657	27,000	964.27
1985-12-13	640	640	640	640	2,000	939.32
1985-12-12	630	648	630	638	19,000	936.38
1985-12-11	649	649	630	640	12,000	939.32
1985-12-10	649	649	649	649	1,000	952.53
1985-12-09	646	650	644	644	7,000	945.19
1985-12-07	636	636	636	636	5,000	933.45
1985-12-06	640	640	640	640	3,000	939.32
1985-12-05	655	655	645	645	5,000	946.66
1985-12-04	660	660	640	655	22,000	961.33
1985-12-03	660	665	655	665	24,000	976.01
1985-12-02	635	640	635	640	4,000	939.32
1985-11-30	632	632	632	632	1,000	927.58
1985-11-29	633	640	633	640	7,000	939.32
1985-11-28	625	630	625	630	31,000	924.64
1985-11-27	636	636	625	625	8,000	917.30
1985-11-26	635	635	635	635	7,000	931.98
1985-11-25	640	654	640	654	13,000	959.87
1985-11-21	654	654	654	654	36,000	959.87
1985-11-19	668	668	653	655	13,000	961.33
1985-11-16	669	669	665	669	21,000	981.88
1985-11-15	650	669	650	669	23,000	981.88
1985-11-14	669	669	669	669	13,000	981.88
1985-11-13	668	669	665	669	40,000	981.88
1985-11-12	661	668	660	668	32,000	980.41
1985-11-11	658	660	658	660	12,000	968.67
1985-11-08	660	660	659	659	18,000	967.21
1985-11-06	651	651	651	651	6,000	955.46
1985-11-05	651	651	651	651	1,000	955.46
1985-11-02	653	653	653	653	3,000	958.40
1985-10-31	660	660	660	660	11,000	968.67
1985-10-30	663	663	660	660	18,000	968.67
1985-10-29	662	662	650	662	20,000	971.61
1985-10-28	650	660	650	660	31,000	968.67
1985-10-26	651	660	650	660	17,000	968.67
1985-10-24	660	670	660	670	46,000	983.35
1985-10-22	660	670	660	670	12,000	983.35
1985-10-21	660	661	660	660	10,000	968.67
1985-10-19	662	662	662	662	5,000	971.61
1985-10-18	662	665	660	665	10,000	976.01
1985-10-17	662	665	660	662	26,000	971.61
1985-10-16	670	672	652	672	63,000	986.28
1985-10-15	655	672	655	672	55,000	986.28
1985-10-14	671	671	660	660	23,000	968.67
1985-10-11	653	671	650	671	88,000	984.82
1985-10-09	667	667	660	660	115,000	968.67
1985-10-08	644	670	635	664	194,000	974.54
1985-10-07	620	650	618	650	97,000	954
1985-10-05	618	624	618	622	21,000	912.90
1985-10-04	602	618	602	618	27,000	907.03
1985-10-03	601	605	600	600	12,000	880.61
1985-10-01	610	610	589	589	8,000	864.47
1985-09-30	601	601	599	599	4,000	879.14
1985-09-28	601	601	601	601	1,000	882.08
1985-09-27	603	614	600	600	11,000	880.61
1985-09-26	602	602	602	602	2,000	883.55
1985-09-25	600	601	600	600	5,000	880.61
1985-09-24	605	615	599	599	11,000	879.14
1985-09-20	615	615	615	615	2,000	902.63
1985-09-19	605	610	605	605	7,000	887.95
1985-09-18	605	615	605	615	5,000	902.63
1985-09-13	607	607	605	605	4,000	887.95
1985-09-12	606	610	605	606	21,000	889.42
1985-09-11	621	630	610	610	13,000	895.29
1985-09-10	629	629	625	625	19,000	917.30
1985-09-09	630	630	620	629	5,000	923.17
1985-09-07	615	615	615	615	6,000	902.63
1985-09-06	607	612	606	611	11,000	896.76
1985-09-05	607	607	607	607	2,000	890.89
1985-09-04	621	621	606	606	17,000	889.42
1985-09-03	613	615	609	611	11,000	896.76
1985-09-02	609	609	609	609	1,000	893.82
1985-08-31	608	608	608	608	2,000	892.35
1985-08-30	617	617	605	605	12,000	887.95
1985-08-29	616	616	616	616	2,000	904.09
1985-08-28	615	615	615	615	3,000	902.63
1985-08-27	625	625	625	625	9,000	917.30
1985-08-26	641	650	641	650	10,000	954
1985-08-24	635	656	635	639	45,000	937.85
1985-08-23	615	630	615	630	22,000	924.64
1985-08-22	610	612	610	611	12,000	896.76
1985-08-21	602	602	602	602	1,000	883.55
1985-08-20	620	620	611	611	9,000	896.76
1985-08-19	630	635	621	621	15,000	911.43
1985-08-17	618	630	618	630	18,000	924.64
1985-08-16	615	615	610	610	14,000	895.29
1985-08-15	601	601	601	601	12,000	882.08
1985-08-14	601	601	601	601	9,000	882.08
1985-08-13	619	619	601	601	5,000	882.08
1985-08-08	639	648	639	639	44,000	937.85
1985-08-07	639	639	639	639	16,000	937.85
1985-08-06	639	640	639	639	60,000	937.85
1985-08-05	608	639	608	639	56,000	937.85
1985-08-03	618	618	618	618	11,000	907.03
1985-08-02	600	618	598	600	27,000	880.61
1985-08-01	590	600	590	600	11,000	880.61
1985-07-31	600	600	598	600	18,000	880.61
1985-07-30	600	600	598	598	10,000	877.68
1985-07-29	616	616	613	613	4,000	899.69
1985-07-27	618	618	618	618	1,000	907.03
1985-07-26	621	630	618	618	40,000	907.03
1985-07-25	630	640	630	635	67,000	931.98
1985-07-24	630	630	630	630	9,000	924.64
1985-07-23	638	638	637	637	4,000	934.92
1985-07-22	640	641	638	638	3,000	936.38
1985-07-19	654	654	638	638	6,000	936.38
1985-07-18	655	660	655	655	64,000	961.33
1985-07-17	669	680	656	675	270,000	990.69
1985-07-16	650	669	650	669	278,000	981.88
1985-07-15	600	650	600	650	93,000	954
1985-07-12	605	605	599	600	6,000	880.61
1985-07-11	601	605	595	595	17,000	873.27
1985-07-10	600	601	600	601	16,000	882.08
1985-07-08	630	630	620	620	18,000	909.97
1985-07-06	625	625	620	620	15,000	909.97
1985-07-05	630	630	619	625	46,000	917.30
1985-07-04	640	640	615	620	32,000	909.97
1985-07-03	650	650	629	630	48,000	924.64
1985-07-02	620	660	620	660	71,000	968.67
1985-07-01	615	620	615	620	8,000	909.97
1985-06-29	615	615	610	610	8,000	895.29
1985-06-28	610	610	605	605	8,000	887.95
1985-06-26	635	635	635	635	30,000	931.98
1985-06-25	630	630	620	620	18,000	909.97
1985-06-24	640	640	635	635	6,000	931.98
1985-06-22	640	652	640	651	68,000	955.46
1985-06-21	650	654	640	640	134,000	939.32
1985-06-20	633	654	630	653	219,000	958.40
1985-06-19	620	635	619	634	265,000	930.51
1985-06-18	639	639	625	625	115,000	917.30
1985-06-17	604	639	600	631	145,000	926.11
1985-06-15	601	609	600	605	53,000	887.95
1985-06-14	579	600	576	600	98,000	880.61
1985-06-13	573	580	573	575	187,000	843.92
1985-06-12	577	578	569	573	86,000	840.98
1985-06-11	570	572	570	570	19,000	836.58
1985-06-10	560	570	560	570	22,000	836.58
1985-06-07	561	565	560	565	13,000	829.24
1985-06-06	540	561	540	555	13,000	814.57
1985-06-05	535	535	535	535	3,000	785.21
1985-06-04	526	535	526	535	3,000	785.21
1985-06-03	526	526	526	526	16,000	772
1985-06-01	526	528	526	526	19,000	772
1985-05-31	526	526	525	525	21,000	770.54
1985-05-30	535	535	520	526	14,000	772
1985-05-29	535	535	530	535	31,000	785.21
1985-05-28	535	535	534	534	13,000	783.74
1985-05-27	535	535	535	535	23,000	785.21
1985-05-25	535	535	535	535	6,000	785.21
1985-05-24	535	535	535	535	7,000	785.21
1985-05-23	540	540	535	535	6,000	785.21
1985-05-22	530	530	530	530	1,000	777.87
1985-05-21	520	520	520	520	7,000	763.20
1985-05-15	520	520	520	520	1,000	763.20
1985-05-10	520	520	520	520	1,000	763.20
1985-05-09	521	521	521	521	3,000	764.66
1985-05-02	510	510	510	510	7,000	748.52
1985-05-01	507	507	507	507	1,000	744.12
1985-04-30	520	520	520	520	1,000	763.20
1985-04-25	510	510	510	510	1,000	748.52
1985-04-24	521	521	520	520	6,000	763.20
1985-04-22	525	525	525	525	7,000	770.54
1985-04-17	530	530	525	525	3,000	770.54
1985-04-16	530	530	530	530	1,000	777.87
1985-04-15	539	539	539	539	1,000	791.08
1985-04-12	540	540	540	540	1,000	792.55
1985-04-11	530	540	530	540	4,000	792.55
1985-04-10	530	530	530	530	3,000	777.87
1985-03-27	531	531	531	531	1,000	779.34
1985-03-20	535	540	535	540	6,000	792.55
1985-03-19	526	526	526	526	6,000	772
1985-03-14	540	540	540	540	1,000	792.55
1985-03-07	530	530	530	530	2,000	777.87
1985-02-25	540	540	540	540	1,000	792.55
1985-02-23	540	540	540	540	2,000	792.55
1985-02-21	540	540	540	540	3,000	792.55
1985-02-20	540	540	540	540	7,000	792.55
1985-01-28	550	550	550	550	1,000	807.23
1985-01-22	595	595	595	595	5,000	831.69
1985-01-10	580	580	580	580	1,000	810.72

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30