2217 モロゾフ(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,1901,2001,1801,18014,0005,900
1988-12-271,1801,1901,1801,19014,0005,950
1988-12-261,1901,1901,1801,1908,0005,950
1988-12-241,1901,1901,1701,18017,0005,900
1988-12-231,2001,2001,1701,17020,0005,850
1988-12-221,1901,2201,1801,20022,0006,000
1988-12-211,1801,1801,1801,1806,0005,900
1988-12-201,2001,2101,1901,19027,0005,950
1988-12-191,2001,2001,2001,20046,0006,000
1988-12-161,1901,2001,1801,18020,0005,900
1988-12-151,2001,2001,2001,20044,0006,000
1988-12-141,2101,2101,1901,19011,0005,950
1988-12-131,2001,2001,1901,1906,0005,950
1988-12-121,2301,2301,1901,19027,0005,950
1988-12-091,1701,2001,1701,20015,0006,000
1988-12-081,1801,1901,1701,19030,0005,950
1988-12-071,1801,2001,1801,20016,0006,000
1988-12-061,1901,2001,1801,18012,0005,900
1988-12-051,1901,1901,1901,1904,0005,950
1988-12-031,2001,2101,1801,2008,0006,000
1988-12-021,2001,2001,2001,20016,0006,000
1988-12-011,2201,2201,1901,22042,0006,100
1988-11-301,2401,2401,2001,22044,0006,100
1988-11-291,1701,2001,1701,20036,0006,000
1988-11-281,1701,1801,1501,15028,0005,750
1988-11-261,1801,1801,1701,18014,0005,900
1988-11-241,1801,1801,1701,18010,0005,900
1988-11-221,1801,2001,1801,18033,0005,900
1988-11-211,1701,1801,1601,1807,0005,900
1988-11-181,1801,1801,1501,16028,0005,800
1988-11-171,2101,2201,1801,18021,0005,900
1988-11-161,1801,2001,1801,20032,0006,000
1988-11-151,1801,1801,1801,1807,0005,900
1988-11-141,1801,1801,1801,1805,0005,900
1988-11-111,1801,1901,1301,19020,0005,950
1988-11-101,1501,1701,1301,16013,0005,800
1988-11-091,1801,1901,1201,13039,0005,650
1988-11-081,1701,1801,1701,1805,0005,900
1988-11-071,2001,2001,1701,17036,0005,850
1988-11-051,1801,2001,1801,20010,0006,000
1988-11-041,2101,2101,1701,21030,0006,050
1988-11-021,2001,2201,2001,20014,0006,000
1988-11-011,2001,2101,2001,21020,0006,050
1988-10-311,1601,2001,1601,20011,0006,000
1988-10-291,1801,1801,1501,1507,0005,750
1988-10-281,2001,2001,2001,20032,0006,000
1988-10-271,1901,2001,1501,15033,0005,750
1988-10-261,1901,2101,1501,21035,0006,050
1988-10-251,1901,2101,1501,21027,0006,050
1988-10-241,2001,2301,1901,19047,0005,950
1988-10-221,2101,2101,2001,20044,0006,000
1988-10-211,2001,2201,2001,20036,0006,000
1988-10-201,2201,2201,2001,20029,0006,000
1988-10-191,2201,2301,2201,22021,0006,100
1988-10-181,2301,2301,1901,23053,0006,150
1988-10-171,2301,2301,2201,23035,0006,150
1988-10-141,2501,2501,2201,22037,0006,100
1988-10-131,2501,2501,2501,25035,0006,250
1988-10-121,2501,2501,2501,25026,0006,250
1988-10-111,2401,2501,2401,24033,0006,200
1988-10-071,2401,2401,2401,24041,0006,200
1988-10-061,2401,2401,2301,23034,0006,150
1988-10-051,2201,2601,2201,23023,0006,150
1988-10-041,2401,2601,2401,24011,0006,200
1988-10-031,2401,3001,2401,24032,0006,200
1988-10-011,2601,2601,2201,24031,0006,200
1988-09-301,2801,2801,2501,28063,0006,400
1988-09-291,2801,2801,2401,26025,0006,300
1988-09-281,3001,3001,2601,30022,0006,500
1988-09-271,3101,3101,2401,26054,0006,300
1988-09-261,2401,3001,2201,30038,0006,500
1988-09-241,3001,3001,2401,24031,0006,200
1988-09-221,3001,3001,2501,29043,0006,450
1988-09-211,3101,3101,2501,29035,0006,450
1988-09-201,3201,3601,3201,32029,0006,600
1988-09-191,3601,3801,3301,37022,0006,850
1988-09-161,3301,3801,3301,38039,0006,900
1988-09-141,3701,3901,3501,35046,0006,750
1988-09-131,3801,4001,3701,390115,0006,950
1988-09-121,3301,3801,3001,38057,0006,900
1988-09-091,2901,3501,2801,350100,0006,750
1988-09-081,2701,3001,2601,30055,0006,500
1988-09-071,2401,3001,2401,30060,0006,500
1988-09-061,2701,2701,2501,26020,0006,300
1988-09-051,2501,2701,2201,27022,0006,350
1988-09-031,2501,2501,2101,2105,0006,050
1988-09-021,2601,2701,2201,24070,0006,200
1988-09-011,2601,2801,2201,28056,0006,400
1988-08-311,2501,2901,2501,25042,0006,250
1988-08-301,2801,2801,2101,25029,0006,250
1988-08-291,2301,2801,2101,21049,0006,050
1988-08-271,2301,2301,2101,2106,0006,050
1988-08-261,2301,2801,2301,24054,0006,200
1988-08-251,2401,2601,2201,22024,0006,100
1988-08-241,2601,2601,2201,26062,0006,300
1988-08-231,2701,2701,2001,26058,0006,300
1988-08-221,2801,3001,2601,29041,0006,450
1988-08-191,2201,3001,2001,300100,0006,500
1988-08-181,2701,2701,2101,21017,0006,050
1988-08-171,2401,2501,2301,25016,0006,250
1988-08-161,2901,2901,2301,23018,0006,150
1988-08-151,2901,2901,2501,28028,0006,400
1988-08-121,2501,3001,2501,30047,0006,500
1988-08-111,2601,2801,2501,27032,0006,350
1988-08-101,2801,3001,2601,30036,0006,500
1988-08-091,2501,3001,2501,30030,0006,500
1988-08-081,2801,3001,2501,30024,0006,500
1988-08-061,3001,3001,3001,30016,0006,500
1988-08-051,3301,3301,3001,33049,0006,650
1988-08-041,3201,3501,2801,33077,0006,650
1988-08-031,3501,3501,2801,28032,0006,400
1988-08-021,2801,3501,2801,35028,0006,750
1988-08-011,3001,3201,2801,30030,0006,500
1988-07-301,3301,3501,3001,30042,0006,500
1988-07-291,3501,3501,3201,35016,0006,750
1988-07-281,3001,3501,3001,35074,0006,750
1988-07-271,3001,3301,2501,30078,0006,500
1988-07-261,2501,2901,2401,240151,0006,200
1988-07-251,2401,2501,2101,210115,0006,050
1988-07-231,2801,3001,2701,30014,0006,500
1988-07-221,2701,3301,2701,27079,0006,350
1988-07-211,3101,3101,2601,30079,0006,500
1988-07-201,3501,3501,3101,31032,0006,550
1988-07-191,3501,3601,3401,340100,0006,700
1988-07-181,3801,3801,3101,31040,0006,550
1988-07-151,4001,4101,3801,40089,0007,000
1988-07-141,4001,4201,3701,42093,0007,100
1988-07-131,4001,4001,3701,390125,0006,950
1988-07-121,3901,4301,3201,330302,0006,650
1988-07-111,1801,3801,1801,370126,0006,850
1988-07-081,2001,2001,1701,18040,0005,900
1988-07-071,1801,2001,1601,16074,0005,800
1988-07-061,2201,2401,1901,20072,0006,000
1988-07-051,2801,2801,2201,22057,0006,100
1988-07-041,2501,2501,2001,25070,0006,250
1988-07-021,2001,2201,2001,21015,0006,050
1988-07-011,2301,2301,1801,19057,0005,950
1988-06-301,2901,2901,2201,24059,0006,200
1988-06-291,2701,2901,2701,27034,0006,350
1988-06-281,3001,3001,2801,28053,0006,400
1988-06-271,3101,3101,2801,30060,0006,500
1988-06-251,2901,3201,2901,31049,0006,550
1988-06-241,3301,3401,2701,29072,0006,450
1988-06-231,3601,3601,3301,33032,0006,650
1988-06-221,3601,3801,3501,36040,0006,800
1988-06-211,3801,4001,3601,38050,0006,900
1988-06-201,3901,4001,3801,38024,0006,900
1988-06-171,4101,4101,4001,40050,0007,000
1988-06-161,4301,4301,4001,41030,0007,050
1988-06-151,4201,4301,4001,41028,0007,050
1988-06-141,4401,4501,4001,40038,0007,000
1988-06-131,4301,4501,4201,43050,0007,150
1988-06-101,3901,4501,3901,410169,0007,050
1988-06-091,3901,4001,3801,39023,0006,950
1988-06-081,4001,4001,3801,38039,0006,900
1988-06-071,4001,4001,3801,38038,0006,900
1988-06-061,3801,4001,3601,40063,0007,000
1988-06-041,3801,3801,3401,34058,0006,700
1988-06-031,4001,4101,3401,36058,0006,800
1988-06-021,4101,4501,3701,40071,0007,000
1988-06-011,4301,4301,3801,41046,0007,050
1988-05-311,3901,4101,3801,41078,0007,050
1988-05-301,3801,4901,3801,38075,0006,900
1988-05-281,4201,4301,3801,38054,0006,900
1988-05-271,4701,4701,4101,41041,0007,050
1988-05-261,4601,4701,4301,46057,0007,300
1988-05-251,4201,4601,4201,46073,0007,300
1988-05-241,4401,4501,3801,380120,0006,900
1988-05-231,4601,4901,4301,43060,0007,150
1988-05-201,4901,4901,4301,480125,0007,400
1988-05-191,5001,5101,4501,460137,0007,300
1988-05-181,4101,5101,3801,510363,0007,550
1988-05-171,5101,5201,4201,420261,0007,100
1988-05-161,5101,5301,5001,510304,0007,550
1988-05-131,5801,5801,5101,530176,0007,650
1988-05-121,5501,5701,5001,570446,0007,850
1988-05-111,6301,6401,5501,570402,0007,850
1988-05-101,5601,6401,5501,600686,0008,000
1988-05-091,6601,6701,5601,590907,0007,950
1988-05-071,8001,8101,6601,690548,0008,450
1988-05-061,7001,8201,7001,8002,092,0009,000
1988-05-021,7001,7201,6301,6601,939,0008,300
1988-04-301,4801,6301,4801,6301,336,0008,150
1988-04-281,4201,4801,4101,4401,409,0007,200
1988-04-271,4001,4101,3701,4001,117,0007,000
1988-04-261,3001,3901,3001,3802,127,0006,900
1988-04-251,3401,3401,2701,270773,0006,350
1988-04-231,3001,3401,2801,3001,465,0006,500
1988-04-221,1901,2301,1801,230922,0006,150
1988-04-211,1401,2301,1301,1601,159,0005,800
1988-04-201,1401,1501,1301,140229,0005,700
1988-04-191,1401,1501,1301,140130,0005,700
1988-04-181,1601,1601,1301,130214,0005,650
1988-04-151,1001,1801,0801,120843,0005,600
1988-04-141,0801,1001,0801,100237,0005,500
1988-04-131,0701,0801,0501,08093,0005,400
1988-04-121,0801,0901,0601,060159,0005,300
1988-04-111,0801,0801,0601,07083,0005,350
1988-04-081,0701,0801,0401,060270,0005,300
1988-04-071,0001,1009971,090385,0005,450
1988-04-069971,00099099972,0004,995
1988-04-0598599598299446,0004,970
1988-04-0499699698699033,0004,950
1988-04-0298399198298623,0004,930
1988-04-0198599098098051,0004,900
1988-03-3199899898598555,0004,925
1988-03-3099099999099039,0004,950
1988-03-2998499198498628,0004,930
1988-03-2899099098098554,0004,925
1988-03-2699999998599031,0004,950
1988-03-251,0001,00098599045,0004,950
1988-03-249811,0009811,00083,0005,000
1988-03-239901,00098098571,0004,925
1988-03-2299899999099041,0004,950
1988-03-1899999998599930,0004,995
1988-03-179901,0009901,00042,0005,000
1988-03-169961,0009851,00031,0005,000
1988-03-159891,00098598620,0004,930
1988-03-149991,00098099929,0004,995
1988-03-119921,00099099053,0004,950
1988-03-109821,00098299527,0004,975
1988-03-091,0001,00098298977,0004,945
1988-03-081,0101,0109971,01076,0005,050
1988-03-079991,0009901,00069,0005,000
1988-03-0598099098098950,0004,945
1988-03-0499199897097051,0004,850
1988-03-0399999999099027,0004,950
1988-03-029901,00098698631,0004,930
1988-03-019651,0009651,00033,0005,000
1988-02-2997197196097012,0004,850
1988-02-279619629609609,0004,800
1988-02-2696797896496415,0004,820
1988-02-2597997995596627,0004,830
1988-02-241,0001,00098798732,0004,935
1988-02-231,0101,0209861,00056,0005,000
1988-02-229531,0509531,000288,0005,000
1988-02-1992695092095042,0004,750
1988-02-1892092391692340,0004,615
1988-02-1791591991591539,0004,575
1988-02-1692092091091518,0004,575
1988-02-1592093092092014,0004,600
1988-02-129219319209318,0004,655
1988-02-1091092091092018,0004,600
1988-02-0993193591191112,0004,555
1988-02-0894094593893811,0004,690
1988-02-069329409329407,0004,700
1988-02-0594094193093012,0004,650
1988-02-0495095094094015,0004,700
1988-02-0396096095095018,0004,750
1988-02-0296096596096517,0004,825
1988-02-0197497495095024,0004,750
1988-01-3095497595096490,0004,820
1988-01-2991396091395049,0004,750
1988-01-2890190590090320,0004,515
1988-01-2790090089790029,0004,500
1988-01-2691492591392540,0004,490.29
1988-01-2591093090890890,0004,407.77
1988-01-2390591090590822,0004,407.77
1988-01-2290091090090572,0004,393.20
1988-01-2190290490090019,0004,368.93
1988-01-2090590590090136,0004,373.79
1988-01-1990891090090040,0004,368.93
1988-01-1891091491091029,0004,417.48
1988-01-1490590590090520,0004,393.20
1988-01-1390590589589519,0004,344.66
1988-01-1290691090590722,0004,402.91
1988-01-1190590990590512,0004,393.20
1988-01-0890190690090517,0004,393.20
1988-01-0789590689589515,0004,344.66
1988-01-0690191189090519,0004,393.20
1988-01-0588090088090015,0004,368.93
1988-01-048818818818812,0004,276.70

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