2217 モロゾフ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	575	580	575	575	11,000	958.33
1994-12-29	572	575	572	575	2,000	958.33
1994-12-27	577	580	576	576	13,000	960
1994-12-26	577	577	563	576	8,000	960
1994-12-22	549	560	546	560	64,000	933.33
1994-12-21	546	549	546	546	5,000	910
1994-12-20	527	546	527	546	7,000	910
1994-12-19	526	527	525	527	4,000	878.33
1994-12-16	525	525	523	523	8,000	871.67
1994-12-15	525	525	523	525	16,000	875
1994-12-14	521	525	521	525	7,000	875
1994-12-13	525	525	520	521	10,000	868.33
1994-12-12	534	534	520	520	9,000	866.67
1994-12-09	522	539	522	539	9,000	898.33
1994-12-08	522	522	522	522	6,000	870
1994-12-07	523	524	520	522	23,000	870
1994-12-06	525	525	520	524	29,000	873.33
1994-12-05	535	535	525	525	23,000	875
1994-12-02	526	535	526	535	9,000	891.67
1994-12-01	524	530	524	525	25,000	875
1994-11-30	524	526	524	525	14,000	875
1994-11-29	523	523	523	523	13,000	871.67
1994-11-28	521	523	521	523	4,000	871.67
1994-11-25	525	525	523	523	5,000	871.67
1994-11-24	525	527	525	525	11,000	875
1994-11-22	529	530	525	530	13,000	883.33
1994-11-21	526	530	526	530	7,000	883.33
1994-11-18	526	526	525	525	11,000	875
1994-11-17	530	530	525	526	17,000	876.67
1994-11-16	535	535	530	530	36,000	883.33
1994-11-15	539	539	531	535	16,000	891.67
1994-11-14	545	545	540	540	49,000	900
1994-11-11	549	550	545	545	3,000	908.33
1994-11-10	550	550	550	550	5,000	916.67
1994-11-09	551	552	550	550	5,000	916.67
1994-11-08	552	552	552	552	2,000	920
1994-11-07	555	555	555	555	3,000	925
1994-11-04	560	560	556	556	7,000	926.67
1994-11-02	564	564	560	560	21,000	933.33
1994-11-01	561	561	561	561	1,000	935
1994-10-31	569	569	569	569	13,000	948.33
1994-10-28	579	579	569	569	12,000	948.33
1994-10-27	569	569	569	569	2,000	948.33
1994-10-26	569	570	569	569	7,000	948.33
1994-10-25	569	569	569	569	1,000	948.33
1994-10-24	569	570	568	568	3,000	946.67
1994-10-21	560	560	560	560	8,000	933.33
1994-10-20	566	568	565	568	8,000	946.67
1994-10-18	566	566	565	565	4,000	941.67
1994-10-17	571	571	565	565	12,000	941.67
1994-10-14	581	589	575	589	9,000	981.67
1994-10-13	575	575	561	571	15,000	951.67
1994-10-12	540	560	540	560	7,000	933.33
1994-10-11	540	540	540	540	3,000	900
1994-10-07	546	548	540	540	13,000	900
1994-10-06	551	551	549	549	4,000	915
1994-10-05	546	550	546	550	9,000	916.67
1994-10-04	555	555	550	550	15,000	916.67
1994-10-03	561	561	555	555	3,000	925
1994-09-30	560	560	551	551	34,000	918.33
1994-09-29	570	570	560	560	5,000	933.33
1994-09-28	570	580	570	570	8,000	950
1994-09-27	585	585	571	571	11,000	951.67
1994-09-26	586	590	585	585	5,000	975
1994-09-22	599	599	580	580	5,000	966.67
1994-09-21	591	591	591	591	3,000	985
1994-09-20	585	585	585	585	3,000	975
1994-09-19	585	585	585	585	5,000	975
1994-09-16	585	585	585	585	1,000	975
1994-09-14	575	577	575	577	2,000	961.67
1994-09-13	595	595	585	585	3,000	975
1994-09-12	595	595	595	595	3,000	991.67
1994-09-09	615	615	615	615	4,000	1,025
1994-09-08	605	610	595	595	13,000	991.67
1994-09-07	605	605	605	605	10,000	1,008.33
1994-09-05	615	615	610	610	6,000	1,016.67
1994-09-02	616	616	615	615	27,000	1,025
1994-09-01	628	628	615	615	6,000	1,025
1994-08-29	613	613	613	613	1,000	1,021.67
1994-08-26	611	611	611	611	1,000	1,018.33
1994-08-25	611	611	611	611	1,000	1,018.33
1994-08-24	610	630	610	630	5,000	1,050
1994-08-23	634	634	613	613	6,000	1,021.67
1994-08-22	640	640	640	640	10,000	1,066.67
1994-08-18	641	641	641	641	2,000	1,068.33
1994-08-17	625	640	619	640	14,000	1,066.67
1994-08-16	635	635	635	635	7,000	1,058.33
1994-08-15	625	625	625	625	1,000	1,041.67
1994-08-12	647	647	625	625	11,000	1,041.67
1994-08-11	640	649	631	649	7,000	1,081.67
1994-08-10	632	640	632	640	3,000	1,066.67
1994-08-08	631	631	631	631	2,000	1,051.67
1994-08-05	625	640	625	640	5,000	1,066.67
1994-08-04	649	649	649	649	4,000	1,081.67
1994-08-03	649	649	649	649	5,000	1,081.67
1994-08-02	649	649	635	649	8,000	1,081.67
1994-08-01	645	645	635	635	8,000	1,058.33
1994-07-29	620	650	620	650	7,000	1,083.33
1994-07-28	605	610	605	610	8,000	1,016.67
1994-07-27	645	645	630	630	19,000	1,050
1994-07-26	645	656	645	655	8,000	1,091.67
1994-07-25	651	660	651	660	12,000	1,100
1994-07-22	651	660	651	656	12,000	1,093.33
1994-07-21	660	660	651	660	12,000	1,100
1994-07-20	661	665	661	661	9,000	1,101.67
1994-07-19	659	661	659	661	15,000	1,101.67
1994-07-18	665	670	660	669	39,000	1,115
1994-07-15	664	670	660	670	28,000	1,116.67
1994-07-14	657	665	655	655	15,000	1,091.67
1994-07-13	648	660	648	660	31,000	1,100
1994-07-12	651	655	651	651	17,000	1,085
1994-07-11	650	652	650	652	13,000	1,086.67
1994-07-08	650	655	650	650	8,000	1,083.33
1994-07-07	651	651	650	650	21,000	1,083.33
1994-07-06	655	655	651	651	9,000	1,085
1994-07-05	673	675	655	660	60,000	1,100
1994-07-04	663	671	660	671	101,000	1,118.33
1994-07-01	640	653	635	653	55,000	1,088.33
1994-06-30	625	637	620	635	20,000	1,058.33
1994-06-29	626	630	625	630	17,000	1,050
1994-06-28	621	625	621	625	11,000	1,041.67
1994-06-27	619	625	615	625	37,000	1,041.67
1994-06-24	620	620	615	618	10,000	1,030
1994-06-23	615	615	613	613	9,000	1,021.67
1994-06-22	624	624	605	611	14,000	1,018.33
1994-06-21	631	632	630	630	13,000	1,050
1994-06-20	645	650	641	641	26,000	1,068.33
1994-06-17	635	650	635	645	15,000	1,075
1994-06-16	625	630	625	630	10,000	1,050
1994-06-15	617	623	615	623	13,000	1,038.33
1994-06-14	620	620	615	618	7,000	1,030
1994-06-13	610	620	609	620	23,000	1,033.33
1994-06-10	616	618	615	618	11,000	1,030
1994-06-09	611	618	610	612	15,000	1,020
1994-06-08	615	615	612	615	13,000	1,025
1994-06-07	615	615	615	615	5,000	1,025
1994-06-06	619	623	616	616	12,000	1,026.67
1994-06-03	615	624	615	619	16,000	1,031.67
1994-06-02	624	624	610	615	20,000	1,025
1994-06-01	623	624	615	615	10,000	1,025
1994-05-31	614	614	611	611	3,000	1,018.33
1994-05-30	621	625	621	624	7,000	1,040
1994-05-27	615	620	610	620	19,000	1,033.33
1994-05-26	609	609	609	609	1,000	1,015
1994-05-25	609	620	608	620	18,000	1,033.33
1994-05-24	616	624	609	616	14,000	1,026.67
1994-05-23	615	616	611	611	10,000	1,018.33
1994-05-20	631	635	620	620	35,000	1,033.33
1994-05-19	641	643	630	631	71,000	1,051.67
1994-05-18	620	649	620	640	166,000	1,066.67
1994-05-17	615	615	608	610	49,000	1,016.67
1994-05-16	599	610	596	610	79,000	1,016.67
1994-05-13	588	595	588	595	28,000	991.67
1994-05-12	586	590	580	588	8,000	980
1994-05-11	585	585	580	580	13,000	966.67
1994-05-10	592	593	580	580	10,000	966.67
1994-05-09	595	595	593	593	3,000	988.33
1994-05-06	595	595	581	581	5,000	968.33
1994-05-02	590	590	590	590	5,000	983.33
1994-04-28	581	581	580	581	3,000	968.33
1994-04-27	585	585	571	575	22,000	958.33
1994-04-26	586	587	585	585	9,000	975
1994-04-25	585	590	585	585	6,000	975
1994-04-22	589	594	585	594	15,000	990
1994-04-21	579	585	575	585	14,000	975
1994-04-20	585	585	580	580	8,000	966.67
1994-04-19	584	584	577	577	6,000	961.67
1994-04-18	590	590	575	575	25,000	958.33
1994-04-15	594	596	590	590	48,000	983.33
1994-04-14	591	594	590	594	66,000	990
1994-04-13	585	599	585	586	92,000	976.67
1994-04-12	577	581	577	580	75,000	966.67
1994-04-11	580	580	575	575	5,000	958.33
1994-04-08	574	585	570	580	60,000	966.67
1994-04-07	571	580	571	580	12,000	966.67
1994-04-06	590	590	571	571	7,000	951.67
1994-04-05	561	580	561	580	9,000	966.67
1994-04-04	575	575	567	575	9,000	958.33
1994-04-01	562	565	561	565	6,000	941.67
1994-03-31	563	563	562	562	5,000	936.67
1994-03-30	575	575	561	562	4,000	936.67
1994-03-29	581	581	562	580	5,000	966.67
1994-03-28	572	581	570	581	16,000	968.33
1994-03-25	589	589	571	572	7,000	953.33
1994-03-24	571	589	570	589	15,000	981.67
1994-03-23	576	577	576	576	4,000	960
1994-03-22	590	590	571	575	15,000	958.33
1994-03-18	595	595	594	595	11,000	991.67
1994-03-17	604	605	585	595	31,000	991.67
1994-03-16	560	610	555	605	36,000	1,008.33
1994-03-15	553	560	553	555	39,000	925
1994-03-14	559	560	550	550	28,000	916.67
1994-03-11	555	560	554	560	21,000	933.33
1994-03-10	553	553	553	553	3,000	921.67
1994-03-09	555	555	550	550	11,000	916.67
1994-03-08	559	559	555	555	4,000	925
1994-03-07	550	555	550	555	9,000	925
1994-03-04	555	560	546	560	22,000	933.33
1994-03-03	550	555	550	555	7,000	925
1994-03-02	550	551	550	550	17,000	916.67
1994-03-01	540	550	540	550	3,000	916.67
1994-02-28	539	540	535	540	6,000	900
1994-02-25	535	540	535	540	8,000	900
1994-02-24	535	550	525	535	26,000	891.67
1994-02-23	533	545	533	540	18,000	900
1994-02-22	540	540	535	535	15,000	891.67
1994-02-21	540	540	530	530	4,000	883.33
1994-02-18	540	545	537	545	10,000	908.33
1994-02-17	537	542	537	540	8,000	900
1994-02-16	542	542	536	537	4,000	895
1994-02-15	549	553	540	542	25,000	903.33
1994-02-14	565	565	555	555	3,000	925
1994-02-10	546	555	546	555	6,000	925
1994-02-09	555	560	546	546	15,000	910
1994-02-08	565	567	555	560	22,000	933.33
1994-02-07	542	555	542	555	217,000	925
1994-02-04	545	555	545	555	5,000	925
1994-02-03	557	557	555	555	21,000	925
1994-02-02	570	570	556	556	14,000	926.67
1994-02-01	579	580	569	569	9,000	948.33
1994-01-31	560	588	560	580	14,000	966.67
1994-01-28	550	550	550	550	3,000	916.67
1994-01-26	543	555	543	555	4,000	925
1994-01-25	540	541	540	541	8,000	901.67
1994-01-24	545	550	535	550	29,000	916.67
1994-01-21	551	555	550	555	22,000	925
1994-01-20	551	555	550	555	20,000	925
1994-01-19	547	550	545	550	16,000	916.67
1994-01-18	550	550	547	547	12,000	911.67
1994-01-17	551	551	547	547	14,000	911.67
1994-01-14	550	560	546	560	6,000	933.33
1994-01-13	551	551	546	550	11,000	916.67
1994-01-12	546	546	545	546	4,000	910
1994-01-11	545	545	540	540	5,000	900
1994-01-10	549	560	549	560	10,000	933.33
1994-01-07	549	549	534	534	3,000	890
1994-01-06	550	552	531	550	6,000	916.67
1994-01-05	550	550	550	550	8,000	916.67
1994-01-04	530	530	520	520	4,000	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