2217 モロゾフ(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	519	519	510	510	13,000	850
1992-12-28	519	519	510	519	10,000	865
1992-12-25	517	517	510	511	51,000	851.67
1992-12-24	525	525	517	520	26,000	866.67
1992-12-22	539	539	525	525	20,000	875
1992-12-21	521	536	521	530	7,000	883.33
1992-12-18	518	520	517	517	21,000	861.67
1992-12-17	516	520	516	520	13,000	866.67
1992-12-16	521	521	515	515	39,000	858.33
1992-12-15	524	532	520	520	92,000	866.67
1992-12-14	522	522	522	522	1,000	870
1992-12-11	530	531	520	520	32,000	866.67
1992-12-10	535	540	532	535	11,000	891.67
1992-12-09	550	553	545	553	9,000	921.67
1992-12-08	555	555	550	550	18,000	916.67
1992-12-07	558	558	551	555	17,000	925
1992-12-04	560	560	558	558	16,000	930
1992-12-03	559	560	559	560	12,000	933.33
1992-12-02	550	560	550	559	12,000	931.67
1992-12-01	531	555	531	538	37,000	896.67
1992-11-30	525	525	524	525	5,000	875
1992-11-27	512	520	510	515	20,000	858.33
1992-11-26	514	520	505	510	11,000	850
1992-11-25	514	514	514	514	2,000	856.67
1992-11-24	515	518	515	515	22,000	858.33
1992-11-20	509	515	509	515	7,000	858.33
1992-11-19	500	515	500	515	34,000	858.33
1992-11-18	486	495	486	495	11,000	825
1992-11-17	494	494	480	480	11,000	800
1992-11-16	486	486	484	484	6,000	806.67
1992-11-12	500	500	486	486	14,000	810
1992-11-11	505	520	500	500	22,000	833.33
1992-11-10	510	515	505	510	9,000	850
1992-11-09	530	530	508	520	16,000	866.67
1992-11-05	530	540	530	530	3,000	883.33
1992-11-04	530	531	530	531	10,000	885
1992-11-02	552	552	532	532	8,000	886.67
1992-10-30	554	554	552	552	2,000	920
1992-10-29	555	555	555	555	3,000	925
1992-10-28	545	545	532	532	13,000	886.67
1992-10-27	550	550	545	545	10,000	908.33
1992-10-26	546	546	545	546	8,000	910
1992-10-23	544	550	543	545	13,000	908.33
1992-10-22	540	540	540	540	1,000	900
1992-10-21	535	535	535	535	3,000	891.67
1992-10-20	532	533	532	532	5,000	886.67
1992-10-19	532	535	531	532	4,000	886.67
1992-10-16	531	531	531	531	3,000	885
1992-10-14	529	530	529	530	15,000	883.33
1992-10-13	528	528	527	528	11,000	880
1992-10-12	530	530	528	528	14,000	880
1992-10-09	543	543	530	532	19,000	886.67
1992-10-08	540	540	530	530	14,000	883.33
1992-10-07	542	542	539	540	14,000	900
1992-10-06	545	550	540	540	8,000	900
1992-10-05	550	550	550	550	11,000	916.67
1992-10-02	559	559	550	550	8,000	916.67
1992-10-01	551	560	549	560	10,000	933.33
1992-09-30	555	560	550	558	26,000	930
1992-09-29	567	567	550	555	36,000	925
1992-09-28	580	580	567	567	14,000	945
1992-09-25	571	576	567	575	14,000	958.33
1992-09-24	566	571	566	570	35,000	950
1992-09-22	594	594	570	570	22,000	950
1992-09-21	595	595	595	595	7,000	991.67
1992-09-18	560	581	560	581	11,000	968.33
1992-09-17	580	580	575	578	25,000	963.33
1992-09-16	609	609	589	589	15,000	981.67
1992-09-14	595	609	595	609	8,000	1,015
1992-09-11	610	614	595	595	55,000	991.67
1992-09-10	610	612	600	610	40,000	1,016.67
1992-09-09	614	614	600	600	17,000	1,000
1992-09-08	614	625	600	612	25,000	1,020
1992-09-07	600	620	600	605	17,000	1,008.33
1992-09-04	600	610	595	595	39,000	991.67
1992-09-03	580	610	580	610	63,000	1,016.67
1992-09-02	610	610	599	599	21,000	998.33
1992-09-01	640	640	610	610	21,000	1,016.67
1992-08-31	640	640	630	630	53,000	1,050
1992-08-28	565	600	565	600	19,000	1,000
1992-08-27	533	550	533	549	9,000	915
1992-08-26	544	544	526	532	14,000	886.67
1992-08-25	533	546	530	535	33,000	891.67
1992-08-21	475	490	475	475	24,000	791.67
1992-08-20	471	479	471	475	28,000	791.67
1992-08-19	469	469	469	469	2,000	781.67
1992-08-18	472	472	470	470	9,000	783.33
1992-08-14	449	450	446	446	9,000	743.33
1992-08-13	450	450	445	450	24,000	750
1992-08-12	465	470	440	450	29,000	750
1992-08-11	480	480	465	465	13,000	775
1992-08-10	485	485	480	485	28,000	808.33
1992-08-07	516	516	480	485	23,000	808.33
1992-08-06	545	545	521	521	14,000	868.33
1992-08-05	550	550	550	550	2,000	916.67
1992-08-04	557	558	557	557	5,000	928.33
1992-08-03	550	560	545	557	11,000	928.33
1992-07-31	551	570	551	552	18,000	920
1992-07-30	553	561	550	561	7,000	935
1992-07-29	580	580	550	550	15,000	916.67
1992-07-28	580	597	570	597	16,000	995
1992-07-27	599	599	585	585	20,000	975
1992-07-24	586	600	586	590	11,000	983.33
1992-07-23	600	600	585	585	25,000	975
1992-07-22	601	601	600	601	6,000	1,001.67
1992-07-21	600	601	600	601	11,000	1,001.67
1992-07-20	601	601	600	600	16,000	1,000
1992-07-17	610	612	601	605	11,000	1,008.33
1992-07-16	610	610	610	610	4,000	1,016.67
1992-07-15	607	630	607	630	5,000	1,050
1992-07-14	616	616	610	610	11,000	1,016.67
1992-07-13	615	615	615	615	5,000	1,025
1992-07-10	606	615	606	615	3,000	1,025
1992-07-09	610	615	600	600	15,000	1,000
1992-07-08	620	620	610	610	8,000	1,016.67
1992-07-07	626	626	620	620	2,000	1,033.33
1992-07-06	624	630	620	620	9,000	1,033.33
1992-07-03	624	631	624	625	10,000	1,041.67
1992-07-01	595	604	592	604	13,000	1,006.67
1992-06-30	600	610	600	605	11,000	1,008.33
1992-06-29	620	620	599	600	19,000	1,000
1992-06-26	631	631	620	620	16,000	1,033.33
1992-06-25	645	646	620	620	43,000	1,033.33
1992-06-24	657	657	647	647	16,000	1,078.33
1992-06-23	637	638	637	637	7,000	1,061.67
1992-06-22	637	638	637	637	11,000	1,061.67
1992-06-19	640	650	636	636	10,000	1,060
1992-06-18	649	650	630	635	23,000	1,058.33
1992-06-17	665	665	650	650	16,000	1,083.33
1992-06-16	670	670	665	665	5,000	1,108.33
1992-06-15	670	670	665	665	11,000	1,108.33
1992-06-12	671	671	670	671	5,000	1,118.33
1992-06-11	690	690	668	670	16,000	1,116.67
1992-06-10	690	690	670	680	17,000	1,133.33
1992-06-09	671	677	671	677	4,000	1,128.33
1992-06-08	677	677	665	665	14,000	1,108.33
1992-06-05	680	680	677	677	18,000	1,128.33
1992-06-04	680	680	680	680	14,000	1,133.33
1992-06-03	685	685	678	678	18,000	1,130
1992-06-02	685	686	680	685	9,000	1,141.67
1992-06-01	685	686	685	685	7,000	1,141.67
1992-05-29	695	700	680	680	12,000	1,133.33
1992-05-28	673	695	673	695	7,000	1,158.33
1992-05-27	695	695	671	671	13,000	1,118.33
1992-05-26	700	710	690	710	22,000	1,183.33
1992-05-25	670	670	670	670	23,000	1,116.67
1992-05-22	700	700	690	690	15,000	1,150
1992-05-21	708	735	695	695	48,000	1,158.33
1992-05-19	676	690	675	675	15,000	1,125
1992-05-18	669	680	669	673	29,000	1,121.67
1992-05-15	700	700	670	670	29,000	1,116.67
1992-05-14	723	723	700	700	22,000	1,166.67
1992-05-13	735	735	710	725	19,000	1,208.33
1992-05-12	743	755	735	735	12,000	1,225
1992-05-11	740	750	735	750	18,000	1,250
1992-05-08	730	730	710	720	9,000	1,200
1992-05-07	690	735	690	735	43,000	1,225
1992-05-06	635	690	635	690	21,000	1,150
1992-05-01	636	650	635	636	15,000	1,060
1992-04-30	636	638	635	635	29,000	1,058.33
1992-04-28	630	637	630	635	30,000	1,058.33
1992-04-27	630	630	611	616	6,000	1,026.67
1992-04-24	621	630	610	611	27,000	1,018.33
1992-04-23	626	626	620	620	24,000	1,033.33
1992-04-22	630	630	625	625	13,000	1,041.67
1992-04-21	650	651	640	640	19,000	1,066.67
1992-04-20	645	650	645	650	17,000	1,083.33
1992-04-17	655	655	638	650	23,000	1,083.33
1992-04-16	651	655	650	650	14,000	1,083.33
1992-04-15	610	641	610	630	35,000	1,050
1992-04-14	610	615	601	610	32,000	1,016.67
1992-04-13	631	631	610	610	23,000	1,016.67
1992-04-10	580	620	580	620	30,000	1,033.33
1992-04-09	587	600	570	580	53,000	966.67
1992-04-08	600	600	590	590	78,000	983.33
1992-04-07	630	635	625	625	41,000	1,041.67
1992-04-06	630	630	630	630	29,000	1,050
1992-04-03	610	630	610	630	58,000	1,050
1992-04-02	660	665	600	600	44,000	1,000
1992-04-01	708	708	670	670	102,000	1,116.67
1992-03-31	714	720	700	710	81,000	1,183.33
1992-03-30	720	720	715	715	18,000	1,191.67
1992-03-27	731	731	720	730	56,000	1,216.67
1992-03-26	741	755	720	730	41,000	1,216.67
1992-03-25	750	750	741	741	39,000	1,235
1992-03-24	770	770	750	750	18,000	1,250
1992-03-23	750	770	750	770	14,000	1,283.33
1992-03-19	710	750	710	750	74,000	1,250
1992-03-18	770	770	700	705	36,000	1,175
1992-03-17	780	784	770	770	46,000	1,283.33
1992-03-16	790	790	780	780	18,000	1,300
1992-03-13	779	795	770	795	33,000	1,325
1992-03-12	786	790	780	781	41,000	1,301.67
1992-03-11	790	795	788	795	28,000	1,325
1992-03-10	790	800	783	796	48,000	1,326.67
1992-03-09	818	818	798	800	61,000	1,333.33
1992-03-06	811	820	810	820	50,000	1,366.67
1992-03-05	835	835	810	810	35,000	1,350
1992-03-04	830	840	810	810	41,000	1,350
1992-03-03	865	875	840	840	39,000	1,400
1992-03-02	850	865	850	865	17,000	1,441.67
1992-02-28	871	871	848	848	33,000	1,413.33
1992-02-27	861	868	860	860	13,000	1,433.33
1992-02-26	849	869	849	860	25,000	1,433.33
1992-02-25	845	860	845	852	27,000	1,420
1992-02-24	866	866	855	855	63,000	1,425
1992-02-21	857	870	857	865	74,000	1,441.67
1992-02-20	841	851	841	850	18,000	1,416.67
1992-02-19	847	850	836	836	26,000	1,393.33
1992-02-18	860	860	850	850	65,000	1,416.67
1992-02-17	850	850	836	850	24,000	1,416.67
1992-02-14	867	871	850	850	44,000	1,416.67
1992-02-13	895	895	860	860	49,000	1,433.33
1992-02-12	910	910	890	890	43,000	1,483.33
1992-02-10	921	922	901	906	61,000	1,510
1992-02-07	890	930	890	920	89,000	1,533.33
1992-02-06	880	892	880	880	36,000	1,466.67
1992-02-05	850	886	850	886	39,000	1,476.67
1992-02-04	840	860	835	860	73,000	1,433.33
1992-02-03	880	880	840	841	136,000	1,401.67
1992-01-31	861	909	861	870	81,000	1,450
1992-01-30	849	860	840	860	43,000	1,433.33
1992-01-29	867	874	840	855	56,000	1,425
1992-01-28	860	885	860	865	63,000	1,441.67
1992-01-27	820	820	802	808	264,000	1,346.67
1992-01-24	874	875	840	840	128,000	1,400
1992-01-23	850	900	850	880	115,000	1,466.67
1992-01-22	801	830	779	830	192,000	1,383.33
1992-01-21	830	840	800	800	197,000	1,333.33
1992-01-20	901	901	835	840	46,000	1,400
1992-01-17	936	936	899	901	97,000	1,501.67
1992-01-16	990	990	945	945	99,000	1,575
1992-01-14	1,010	1,040	999	999	80,000	1,665
1992-01-13	1,040	1,040	1,000	1,010	64,000	1,683.33
1992-01-10	1,060	1,060	1,020	1,060	55,000	1,766.67
1992-01-09	1,030	1,090	1,030	1,040	32,000	1,733.33
1992-01-08	1,100	1,120	1,020	1,040	69,000	1,733.33
1992-01-07	1,130	1,140	1,080	1,090	53,000	1,816.67
1992-01-06	1,110	1,130	1,100	1,120	30,000	1,866.67

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