2217 モロゾフ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 529 | 530 | 520 | 520 | 3,000 | 2,600 |
| 1993-12-29 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1993-12-28 | 540 | 540 | 520 | 520 | 7,000 | 2,600 |
| 1993-12-24 | 540 | 540 | 540 | 540 | 7,000 | 2,700 |
| 1993-12-22 | 550 | 550 | 550 | 550 | 6,000 | 2,750 |
| 1993-12-21 | 543 | 543 | 540 | 541 | 11,000 | 2,705 |
| 1993-12-20 | 545 | 550 | 543 | 543 | 5,000 | 2,715 |
| 1993-12-17 | 550 | 550 | 540 | 540 | 4,000 | 2,700 |
| 1993-12-16 | 540 | 545 | 540 | 545 | 5,000 | 2,725 |
| 1993-12-15 | 548 | 549 | 544 | 544 | 10,000 | 2,720 |
| 1993-12-13 | 522 | 522 | 520 | 520 | 6,000 | 2,600 |
| 1993-12-10 | 510 | 530 | 510 | 512 | 10,000 | 2,560 |
| 1993-12-09 | 515 | 540 | 515 | 540 | 12,000 | 2,700 |
| 1993-12-08 | 515 | 520 | 515 | 520 | 4,000 | 2,600 |
| 1993-12-07 | 515 | 530 | 515 | 530 | 5,000 | 2,650 |
| 1993-12-06 | 550 | 550 | 529 | 529 | 26,000 | 2,645 |
| 1993-12-03 | 550 | 550 | 550 | 550 | 16,000 | 2,750 |
| 1993-12-02 | 565 | 565 | 560 | 560 | 10,000 | 2,800 |
| 1993-12-01 | 511 | 545 | 511 | 545 | 27,000 | 2,725 |
| 1993-11-30 | 510 | 515 | 500 | 511 | 23,000 | 2,555 |
| 1993-11-29 | 520 | 520 | 500 | 500 | 18,000 | 2,500 |
| 1993-11-26 | 530 | 530 | 522 | 522 | 13,000 | 2,610 |
| 1993-11-25 | 530 | 532 | 522 | 530 | 39,000 | 2,650 |
| 1993-11-24 | 531 | 532 | 531 | 532 | 9,000 | 2,660 |
| 1993-11-22 | 554 | 554 | 530 | 530 | 17,000 | 2,650 |
| 1993-11-19 | 555 | 555 | 555 | 555 | 7,000 | 2,775 |
| 1993-11-18 | 555 | 555 | 550 | 555 | 5,000 | 2,775 |
| 1993-11-17 | 549 | 555 | 549 | 555 | 8,000 | 2,775 |
| 1993-11-16 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1993-11-15 | 549 | 549 | 535 | 535 | 14,000 | 2,675 |
| 1993-11-12 | 533 | 536 | 533 | 535 | 8,000 | 2,675 |
| 1993-11-11 | 540 | 550 | 540 | 550 | 10,000 | 2,750 |
| 1993-11-10 | 549 | 550 | 530 | 550 | 14,000 | 2,750 |
| 1993-11-09 | 564 | 567 | 550 | 550 | 18,000 | 2,750 |
| 1993-11-08 | 582 | 582 | 570 | 570 | 11,000 | 2,850 |
| 1993-11-05 | 590 | 590 | 568 | 580 | 19,000 | 2,900 |
| 1993-11-04 | 593 | 593 | 592 | 592 | 6,000 | 2,960 |
| 1993-11-02 | 605 | 605 | 590 | 590 | 18,000 | 2,950 |
| 1993-11-01 | 593 | 593 | 590 | 590 | 7,000 | 2,950 |
| 1993-10-29 | 609 | 609 | 600 | 600 | 10,000 | 3,000 |
| 1993-10-28 | 603 | 604 | 603 | 603 | 8,000 | 3,015 |
| 1993-10-27 | 601 | 605 | 600 | 603 | 34,000 | 3,015 |
| 1993-10-26 | 600 | 605 | 600 | 605 | 17,000 | 3,025 |
| 1993-10-25 | 620 | 620 | 602 | 602 | 18,000 | 3,010 |
| 1993-10-22 | 620 | 620 | 611 | 620 | 12,000 | 3,100 |
| 1993-10-21 | 620 | 626 | 620 | 620 | 15,000 | 3,100 |
| 1993-10-20 | 632 | 632 | 628 | 628 | 13,000 | 3,140 |
| 1993-10-19 | 632 | 632 | 632 | 632 | 2,000 | 3,160 |
| 1993-10-18 | 625 | 635 | 625 | 635 | 5,000 | 3,175 |
| 1993-10-15 | 630 | 650 | 630 | 650 | 5,000 | 3,250 |
| 1993-10-14 | 629 | 630 | 629 | 630 | 5,000 | 3,150 |
| 1993-10-13 | 621 | 621 | 620 | 621 | 4,000 | 3,105 |
| 1993-10-12 | 626 | 630 | 620 | 620 | 16,000 | 3,100 |
| 1993-10-08 | 650 | 650 | 630 | 630 | 11,000 | 3,150 |
| 1993-10-07 | 658 | 658 | 640 | 655 | 18,000 | 3,275 |
| 1993-10-06 | 641 | 659 | 640 | 659 | 15,000 | 3,295 |
| 1993-10-05 | 636 | 640 | 632 | 640 | 6,000 | 3,200 |
| 1993-10-04 | 655 | 655 | 630 | 630 | 6,000 | 3,150 |
| 1993-10-01 | 670 | 673 | 645 | 645 | 49,000 | 3,225 |
| 1993-09-30 | 635 | 650 | 635 | 650 | 20,000 | 3,250 |
| 1993-09-29 | 643 | 644 | 625 | 635 | 8,000 | 3,175 |
| 1993-09-28 | 642 | 645 | 642 | 645 | 4,000 | 3,225 |
| 1993-09-27 | 641 | 642 | 641 | 642 | 8,000 | 3,210 |
| 1993-09-24 | 649 | 649 | 641 | 641 | 40,000 | 3,205 |
| 1993-09-22 | 649 | 649 | 641 | 641 | 31,000 | 3,205 |
| 1993-09-21 | 650 | 650 | 635 | 641 | 21,000 | 3,205 |
| 1993-09-20 | 640 | 650 | 640 | 650 | 32,000 | 3,250 |
| 1993-09-17 | 627 | 650 | 620 | 650 | 18,000 | 3,250 |
| 1993-09-16 | 625 | 627 | 625 | 627 | 2,000 | 3,135 |
| 1993-09-14 | 626 | 626 | 621 | 625 | 9,000 | 3,125 |
| 1993-09-13 | 625 | 625 | 621 | 625 | 29,000 | 3,125 |
| 1993-09-10 | 625 | 628 | 625 | 627 | 8,000 | 3,135 |
| 1993-09-09 | 616 | 620 | 615 | 620 | 4,000 | 3,100 |
| 1993-09-08 | 610 | 611 | 610 | 611 | 3,000 | 3,055 |
| 1993-09-07 | 610 | 625 | 610 | 625 | 17,000 | 3,125 |
| 1993-09-06 | 630 | 633 | 625 | 625 | 13,000 | 3,125 |
| 1993-09-03 | 620 | 630 | 620 | 625 | 7,000 | 3,125 |
| 1993-09-02 | 620 | 620 | 610 | 620 | 23,000 | 3,100 |
| 1993-09-01 | 618 | 620 | 615 | 620 | 5,000 | 3,100 |
| 1993-08-31 | 620 | 620 | 618 | 620 | 11,000 | 3,100 |
| 1993-08-30 | 620 | 620 | 617 | 617 | 15,000 | 3,085 |
| 1993-08-27 | 629 | 629 | 612 | 620 | 7,000 | 3,100 |
| 1993-08-26 | 630 | 630 | 630 | 630 | 8,000 | 3,150 |
| 1993-08-25 | 630 | 630 | 610 | 630 | 28,000 | 3,150 |
| 1993-08-24 | 632 | 632 | 632 | 632 | 3,000 | 3,160 |
| 1993-08-23 | 636 | 636 | 631 | 631 | 10,000 | 3,155 |
| 1993-08-20 | 631 | 637 | 631 | 637 | 6,000 | 3,185 |
| 1993-08-19 | 645 | 645 | 630 | 630 | 20,000 | 3,150 |
| 1993-08-18 | 654 | 655 | 650 | 655 | 14,000 | 3,275 |
| 1993-08-17 | 655 | 660 | 655 | 655 | 5,000 | 3,275 |
| 1993-08-16 | 649 | 650 | 649 | 650 | 8,000 | 3,250 |
| 1993-08-13 | 650 | 650 | 641 | 650 | 33,000 | 3,250 |
| 1993-08-12 | 649 | 649 | 640 | 640 | 12,000 | 3,200 |
| 1993-08-11 | 640 | 647 | 640 | 640 | 11,000 | 3,200 |
| 1993-08-10 | 645 | 645 | 637 | 640 | 11,000 | 3,200 |
| 1993-08-09 | 633 | 635 | 633 | 635 | 4,000 | 3,175 |
| 1993-08-06 | 641 | 642 | 641 | 641 | 15,000 | 3,205 |
| 1993-08-05 | 640 | 640 | 635 | 635 | 6,000 | 3,175 |
| 1993-08-04 | 645 | 645 | 641 | 641 | 3,000 | 3,205 |
| 1993-08-03 | 660 | 660 | 650 | 650 | 11,000 | 3,250 |
| 1993-08-02 | 650 | 650 | 640 | 640 | 7,000 | 3,200 |
| 1993-07-30 | 652 | 652 | 650 | 650 | 4,000 | 3,250 |
| 1993-07-29 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 1993-07-28 | 665 | 665 | 640 | 640 | 4,000 | 3,200 |
| 1993-07-27 | 660 | 669 | 655 | 655 | 4,000 | 3,275 |
| 1993-07-26 | 647 | 650 | 640 | 650 | 13,000 | 3,250 |
| 1993-07-23 | 661 | 661 | 650 | 650 | 23,000 | 3,250 |
| 1993-07-22 | 670 | 670 | 660 | 661 | 4,000 | 3,305 |
| 1993-07-21 | 661 | 665 | 652 | 665 | 11,000 | 3,325 |
| 1993-07-20 | 661 | 661 | 660 | 661 | 12,000 | 3,305 |
| 1993-07-19 | 665 | 665 | 660 | 660 | 7,000 | 3,300 |
| 1993-07-16 | 671 | 671 | 660 | 671 | 18,000 | 3,355 |
| 1993-07-15 | 665 | 665 | 665 | 665 | 5,000 | 3,325 |
| 1993-07-14 | 651 | 668 | 651 | 668 | 8,000 | 3,340 |
| 1993-07-13 | 651 | 660 | 651 | 660 | 6,000 | 3,300 |
| 1993-07-12 | 651 | 660 | 651 | 651 | 8,000 | 3,255 |
| 1993-07-09 | 651 | 661 | 651 | 661 | 6,000 | 3,305 |
| 1993-07-08 | 652 | 652 | 650 | 650 | 16,000 | 3,250 |
| 1993-07-06 | 660 | 669 | 650 | 650 | 7,000 | 3,250 |
| 1993-07-05 | 651 | 660 | 651 | 660 | 2,000 | 3,300 |
| 1993-07-02 | 670 | 670 | 660 | 660 | 5,000 | 3,300 |
| 1993-07-01 | 653 | 653 | 650 | 650 | 3,000 | 3,250 |
| 1993-06-30 | 660 | 660 | 655 | 655 | 5,000 | 3,275 |
| 1993-06-29 | 670 | 675 | 660 | 660 | 5,000 | 3,300 |
| 1993-06-28 | 660 | 661 | 660 | 660 | 5,000 | 3,300 |
| 1993-06-25 | 668 | 668 | 660 | 660 | 2,000 | 3,300 |
| 1993-06-24 | 650 | 670 | 650 | 670 | 5,000 | 3,350 |
| 1993-06-23 | 650 | 650 | 643 | 643 | 9,000 | 3,215 |
| 1993-06-22 | 632 | 650 | 632 | 650 | 45,000 | 3,250 |
| 1993-06-21 | 650 | 650 | 630 | 632 | 25,000 | 3,160 |
| 1993-06-18 | 666 | 667 | 659 | 667 | 11,000 | 3,335 |
| 1993-06-17 | 660 | 660 | 650 | 659 | 10,000 | 3,295 |
| 1993-06-16 | 662 | 670 | 662 | 670 | 16,000 | 3,350 |
| 1993-06-15 | 700 | 705 | 689 | 705 | 32,000 | 3,525 |
| 1993-06-14 | 711 | 711 | 710 | 710 | 4,000 | 3,550 |
| 1993-06-11 | 734 | 735 | 730 | 730 | 11,000 | 3,650 |
| 1993-06-10 | 730 | 739 | 730 | 735 | 22,000 | 3,675 |
| 1993-06-08 | 745 | 747 | 730 | 730 | 31,000 | 3,650 |
| 1993-06-07 | 721 | 744 | 720 | 740 | 68,000 | 3,700 |
| 1993-06-04 | 720 | 730 | 716 | 721 | 41,000 | 3,605 |
| 1993-06-03 | 720 | 720 | 710 | 716 | 53,000 | 3,580 |
| 1993-06-02 | 700 | 710 | 690 | 709 | 52,000 | 3,545 |
| 1993-06-01 | 700 | 700 | 690 | 696 | 19,000 | 3,480 |
| 1993-05-31 | 709 | 710 | 690 | 705 | 35,000 | 3,525 |
| 1993-05-28 | 681 | 720 | 680 | 720 | 70,000 | 3,600 |
| 1993-05-27 | 681 | 689 | 675 | 680 | 26,000 | 3,400 |
| 1993-05-26 | 676 | 680 | 670 | 680 | 37,000 | 3,400 |
| 1993-05-25 | 675 | 675 | 675 | 675 | 11,000 | 3,375 |
| 1993-05-24 | 672 | 678 | 672 | 675 | 60,000 | 3,375 |
| 1993-05-21 | 663 | 670 | 661 | 670 | 12,000 | 3,350 |
| 1993-05-20 | 679 | 679 | 667 | 667 | 21,000 | 3,335 |
| 1993-05-19 | 673 | 673 | 667 | 667 | 11,000 | 3,335 |
| 1993-05-18 | 690 | 690 | 670 | 670 | 57,000 | 3,350 |
| 1993-05-17 | 675 | 690 | 675 | 690 | 19,000 | 3,450 |
| 1993-05-14 | 679 | 679 | 670 | 677 | 12,000 | 3,385 |
| 1993-05-13 | 671 | 679 | 660 | 679 | 20,000 | 3,395 |
| 1993-05-12 | 683 | 683 | 670 | 670 | 57,000 | 3,350 |
| 1993-05-11 | 698 | 698 | 675 | 675 | 66,000 | 3,375 |
| 1993-05-10 | 643 | 689 | 636 | 689 | 70,000 | 3,445 |
| 1993-05-07 | 630 | 640 | 630 | 633 | 76,000 | 3,165 |
| 1993-05-06 | 635 | 635 | 630 | 635 | 22,000 | 3,175 |
| 1993-04-30 | 630 | 630 | 618 | 626 | 29,000 | 3,130 |
| 1993-04-28 | 620 | 624 | 615 | 620 | 31,000 | 3,100 |
| 1993-04-27 | 587 | 610 | 587 | 610 | 21,000 | 3,050 |
| 1993-04-23 | 600 | 600 | 586 | 586 | 23,000 | 2,930 |
| 1993-04-22 | 615 | 615 | 601 | 601 | 17,000 | 3,005 |
| 1993-04-21 | 623 | 623 | 615 | 615 | 19,000 | 3,075 |
| 1993-04-20 | 623 | 630 | 623 | 629 | 35,000 | 3,145 |
| 1993-04-19 | 622 | 625 | 620 | 623 | 31,000 | 3,115 |
| 1993-04-16 | 641 | 642 | 625 | 625 | 42,000 | 3,125 |
| 1993-04-15 | 615 | 640 | 610 | 640 | 96,000 | 3,200 |
| 1993-04-14 | 597 | 600 | 595 | 600 | 46,000 | 3,000 |
| 1993-04-13 | 590 | 595 | 585 | 595 | 27,000 | 2,975 |
| 1993-04-12 | 582 | 593 | 582 | 585 | 15,000 | 2,925 |
| 1993-04-09 | 581 | 590 | 580 | 580 | 54,000 | 2,900 |
| 1993-04-08 | 580 | 581 | 578 | 580 | 45,000 | 2,900 |
| 1993-04-07 | 579 | 580 | 575 | 578 | 32,000 | 2,890 |
| 1993-04-06 | 590 | 595 | 580 | 580 | 31,000 | 2,900 |
| 1993-04-05 | 566 | 580 | 562 | 580 | 33,000 | 2,900 |
| 1993-04-02 | 561 | 575 | 559 | 565 | 42,000 | 2,825 |
| 1993-04-01 | 574 | 575 | 560 | 560 | 12,000 | 2,800 |
| 1993-03-31 | 574 | 580 | 565 | 580 | 25,000 | 2,900 |
| 1993-03-30 | 590 | 595 | 570 | 573 | 17,000 | 2,865 |
| 1993-03-29 | 585 | 590 | 585 | 585 | 32,000 | 2,925 |
| 1993-03-26 | 570 | 579 | 570 | 570 | 47,000 | 2,850 |
| 1993-03-25 | 545 | 569 | 545 | 567 | 64,000 | 2,835 |
| 1993-03-24 | 531 | 535 | 531 | 535 | 20,000 | 2,675 |
| 1993-03-23 | 549 | 549 | 531 | 535 | 8,000 | 2,675 |
| 1993-03-22 | 550 | 550 | 550 | 550 | 14,000 | 2,750 |
| 1993-03-19 | 546 | 550 | 536 | 550 | 5,000 | 2,750 |
| 1993-03-18 | 544 | 547 | 525 | 547 | 27,000 | 2,735 |
| 1993-03-17 | 530 | 530 | 510 | 515 | 22,000 | 2,575 |
| 1993-03-16 | 535 | 535 | 520 | 535 | 67,000 | 2,675 |
| 1993-03-15 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
| 1993-03-12 | 549 | 549 | 540 | 540 | 22,000 | 2,700 |
| 1993-03-11 | 550 | 560 | 540 | 546 | 16,000 | 2,730 |
| 1993-03-10 | 559 | 570 | 554 | 557 | 49,000 | 2,785 |
| 1993-03-09 | 530 | 555 | 530 | 555 | 37,000 | 2,775 |
| 1993-03-08 | 516 | 530 | 516 | 530 | 9,000 | 2,650 |
| 1993-03-05 | 529 | 530 | 515 | 530 | 13,000 | 2,650 |
| 1993-03-04 | 530 | 549 | 530 | 530 | 37,000 | 2,650 |
| 1993-03-03 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 1993-03-02 | 505 | 520 | 500 | 512 | 190,000 | 2,560 |
| 1993-03-01 | 506 | 506 | 505 | 506 | 6,000 | 2,530 |
| 1993-02-26 | 502 | 506 | 500 | 506 | 13,000 | 2,530 |
| 1993-02-25 | 508 | 508 | 502 | 502 | 7,000 | 2,510 |
| 1993-02-24 | 515 | 515 | 510 | 510 | 4,000 | 2,550 |
| 1993-02-23 | 518 | 518 | 510 | 518 | 9,000 | 2,590 |
| 1993-02-22 | 501 | 519 | 501 | 518 | 4,000 | 2,590 |
| 1993-02-19 | 506 | 506 | 500 | 500 | 11,000 | 2,500 |
| 1993-02-18 | 502 | 506 | 502 | 506 | 2,000 | 2,530 |
| 1993-02-17 | 501 | 501 | 501 | 501 | 7,000 | 2,505 |
| 1993-02-16 | 505 | 510 | 503 | 503 | 12,000 | 2,515 |
| 1993-02-15 | 503 | 505 | 503 | 504 | 5,000 | 2,520 |
| 1993-02-12 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 1993-02-09 | 519 | 520 | 501 | 501 | 5,000 | 2,505 |
| 1993-02-08 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1993-02-05 | 519 | 520 | 519 | 520 | 8,000 | 2,600 |
| 1993-02-04 | 519 | 519 | 519 | 519 | 3,000 | 2,595 |
| 1993-02-03 | 525 | 530 | 525 | 529 | 3,000 | 2,645 |
| 1993-02-02 | 503 | 509 | 503 | 509 | 3,000 | 2,545 |
| 1993-01-29 | 515 | 515 | 500 | 502 | 7,000 | 2,510 |
| 1993-01-28 | 500 | 510 | 500 | 510 | 11,000 | 2,550 |
| 1993-01-27 | 510 | 510 | 500 | 500 | 9,000 | 2,500 |
| 1993-01-26 | 522 | 522 | 511 | 515 | 11,000 | 2,575 |
| 1993-01-25 | 519 | 519 | 515 | 517 | 9,000 | 2,585 |
| 1993-01-22 | 525 | 530 | 520 | 520 | 15,000 | 2,600 |
| 1993-01-21 | 530 | 532 | 530 | 530 | 7,000 | 2,650 |
| 1993-01-20 | 530 | 530 | 530 | 530 | 9,000 | 2,650 |
| 1993-01-19 | 533 | 533 | 525 | 530 | 7,000 | 2,650 |
| 1993-01-18 | 530 | 530 | 530 | 530 | 31,000 | 2,650 |
| 1993-01-14 | 525 | 530 | 525 | 530 | 2,000 | 2,650 |
| 1993-01-13 | 521 | 521 | 515 | 515 | 11,000 | 2,575 |
| 1993-01-12 | 526 | 526 | 525 | 526 | 4,000 | 2,630 |
| 1993-01-11 | 531 | 531 | 525 | 525 | 10,000 | 2,625 |
| 1993-01-08 | 530 | 530 | 530 | 530 | 12,000 | 2,650 |
| 1993-01-07 | 530 | 532 | 530 | 530 | 15,000 | 2,650 |
| 1993-01-06 | 530 | 532 | 530 | 530 | 37,000 | 2,650 |
| 1993-01-05 | 529 | 532 | 528 | 530 | 42,000 | 2,650 |
| 1993-01-04 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
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
