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 | 2,875 |
| 1994-12-29 | 572 | 575 | 572 | 575 | 2,000 | 2,875 |
| 1994-12-27 | 577 | 580 | 576 | 576 | 13,000 | 2,880 |
| 1994-12-26 | 577 | 577 | 563 | 576 | 8,000 | 2,880 |
| 1994-12-22 | 549 | 560 | 546 | 560 | 64,000 | 2,800 |
| 1994-12-21 | 546 | 549 | 546 | 546 | 5,000 | 2,730 |
| 1994-12-20 | 527 | 546 | 527 | 546 | 7,000 | 2,730 |
| 1994-12-19 | 526 | 527 | 525 | 527 | 4,000 | 2,635 |
| 1994-12-16 | 525 | 525 | 523 | 523 | 8,000 | 2,615 |
| 1994-12-15 | 525 | 525 | 523 | 525 | 16,000 | 2,625 |
| 1994-12-14 | 521 | 525 | 521 | 525 | 7,000 | 2,625 |
| 1994-12-13 | 525 | 525 | 520 | 521 | 10,000 | 2,605 |
| 1994-12-12 | 534 | 534 | 520 | 520 | 9,000 | 2,600 |
| 1994-12-09 | 522 | 539 | 522 | 539 | 9,000 | 2,695 |
| 1994-12-08 | 522 | 522 | 522 | 522 | 6,000 | 2,610 |
| 1994-12-07 | 523 | 524 | 520 | 522 | 23,000 | 2,610 |
| 1994-12-06 | 525 | 525 | 520 | 524 | 29,000 | 2,620 |
| 1994-12-05 | 535 | 535 | 525 | 525 | 23,000 | 2,625 |
| 1994-12-02 | 526 | 535 | 526 | 535 | 9,000 | 2,675 |
| 1994-12-01 | 524 | 530 | 524 | 525 | 25,000 | 2,625 |
| 1994-11-30 | 524 | 526 | 524 | 525 | 14,000 | 2,625 |
| 1994-11-29 | 523 | 523 | 523 | 523 | 13,000 | 2,615 |
| 1994-11-28 | 521 | 523 | 521 | 523 | 4,000 | 2,615 |
| 1994-11-25 | 525 | 525 | 523 | 523 | 5,000 | 2,615 |
| 1994-11-24 | 525 | 527 | 525 | 525 | 11,000 | 2,625 |
| 1994-11-22 | 529 | 530 | 525 | 530 | 13,000 | 2,650 |
| 1994-11-21 | 526 | 530 | 526 | 530 | 7,000 | 2,650 |
| 1994-11-18 | 526 | 526 | 525 | 525 | 11,000 | 2,625 |
| 1994-11-17 | 530 | 530 | 525 | 526 | 17,000 | 2,630 |
| 1994-11-16 | 535 | 535 | 530 | 530 | 36,000 | 2,650 |
| 1994-11-15 | 539 | 539 | 531 | 535 | 16,000 | 2,675 |
| 1994-11-14 | 545 | 545 | 540 | 540 | 49,000 | 2,700 |
| 1994-11-11 | 549 | 550 | 545 | 545 | 3,000 | 2,725 |
| 1994-11-10 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1994-11-09 | 551 | 552 | 550 | 550 | 5,000 | 2,750 |
| 1994-11-08 | 552 | 552 | 552 | 552 | 2,000 | 2,760 |
| 1994-11-07 | 555 | 555 | 555 | 555 | 3,000 | 2,775 |
| 1994-11-04 | 560 | 560 | 556 | 556 | 7,000 | 2,780 |
| 1994-11-02 | 564 | 564 | 560 | 560 | 21,000 | 2,800 |
| 1994-11-01 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 1994-10-31 | 569 | 569 | 569 | 569 | 13,000 | 2,845 |
| 1994-10-28 | 579 | 579 | 569 | 569 | 12,000 | 2,845 |
| 1994-10-27 | 569 | 569 | 569 | 569 | 2,000 | 2,845 |
| 1994-10-26 | 569 | 570 | 569 | 569 | 7,000 | 2,845 |
| 1994-10-25 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 1994-10-24 | 569 | 570 | 568 | 568 | 3,000 | 2,840 |
| 1994-10-21 | 560 | 560 | 560 | 560 | 8,000 | 2,800 |
| 1994-10-20 | 566 | 568 | 565 | 568 | 8,000 | 2,840 |
| 1994-10-18 | 566 | 566 | 565 | 565 | 4,000 | 2,825 |
| 1994-10-17 | 571 | 571 | 565 | 565 | 12,000 | 2,825 |
| 1994-10-14 | 581 | 589 | 575 | 589 | 9,000 | 2,945 |
| 1994-10-13 | 575 | 575 | 561 | 571 | 15,000 | 2,855 |
| 1994-10-12 | 540 | 560 | 540 | 560 | 7,000 | 2,800 |
| 1994-10-11 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1994-10-07 | 546 | 548 | 540 | 540 | 13,000 | 2,700 |
| 1994-10-06 | 551 | 551 | 549 | 549 | 4,000 | 2,745 |
| 1994-10-05 | 546 | 550 | 546 | 550 | 9,000 | 2,750 |
| 1994-10-04 | 555 | 555 | 550 | 550 | 15,000 | 2,750 |
| 1994-10-03 | 561 | 561 | 555 | 555 | 3,000 | 2,775 |
| 1994-09-30 | 560 | 560 | 551 | 551 | 34,000 | 2,755 |
| 1994-09-29 | 570 | 570 | 560 | 560 | 5,000 | 2,800 |
| 1994-09-28 | 570 | 580 | 570 | 570 | 8,000 | 2,850 |
| 1994-09-27 | 585 | 585 | 571 | 571 | 11,000 | 2,855 |
| 1994-09-26 | 586 | 590 | 585 | 585 | 5,000 | 2,925 |
| 1994-09-22 | 599 | 599 | 580 | 580 | 5,000 | 2,900 |
| 1994-09-21 | 591 | 591 | 591 | 591 | 3,000 | 2,955 |
| 1994-09-20 | 585 | 585 | 585 | 585 | 3,000 | 2,925 |
| 1994-09-19 | 585 | 585 | 585 | 585 | 5,000 | 2,925 |
| 1994-09-16 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1994-09-14 | 575 | 577 | 575 | 577 | 2,000 | 2,885 |
| 1994-09-13 | 595 | 595 | 585 | 585 | 3,000 | 2,925 |
| 1994-09-12 | 595 | 595 | 595 | 595 | 3,000 | 2,975 |
| 1994-09-09 | 615 | 615 | 615 | 615 | 4,000 | 3,075 |
| 1994-09-08 | 605 | 610 | 595 | 595 | 13,000 | 2,975 |
| 1994-09-07 | 605 | 605 | 605 | 605 | 10,000 | 3,025 |
| 1994-09-05 | 615 | 615 | 610 | 610 | 6,000 | 3,050 |
| 1994-09-02 | 616 | 616 | 615 | 615 | 27,000 | 3,075 |
| 1994-09-01 | 628 | 628 | 615 | 615 | 6,000 | 3,075 |
| 1994-08-29 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 1994-08-26 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1994-08-25 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1994-08-24 | 610 | 630 | 610 | 630 | 5,000 | 3,150 |
| 1994-08-23 | 634 | 634 | 613 | 613 | 6,000 | 3,065 |
| 1994-08-22 | 640 | 640 | 640 | 640 | 10,000 | 3,200 |
| 1994-08-18 | 641 | 641 | 641 | 641 | 2,000 | 3,205 |
| 1994-08-17 | 625 | 640 | 619 | 640 | 14,000 | 3,200 |
| 1994-08-16 | 635 | 635 | 635 | 635 | 7,000 | 3,175 |
| 1994-08-15 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1994-08-12 | 647 | 647 | 625 | 625 | 11,000 | 3,125 |
| 1994-08-11 | 640 | 649 | 631 | 649 | 7,000 | 3,245 |
| 1994-08-10 | 632 | 640 | 632 | 640 | 3,000 | 3,200 |
| 1994-08-08 | 631 | 631 | 631 | 631 | 2,000 | 3,155 |
| 1994-08-05 | 625 | 640 | 625 | 640 | 5,000 | 3,200 |
| 1994-08-04 | 649 | 649 | 649 | 649 | 4,000 | 3,245 |
| 1994-08-03 | 649 | 649 | 649 | 649 | 5,000 | 3,245 |
| 1994-08-02 | 649 | 649 | 635 | 649 | 8,000 | 3,245 |
| 1994-08-01 | 645 | 645 | 635 | 635 | 8,000 | 3,175 |
| 1994-07-29 | 620 | 650 | 620 | 650 | 7,000 | 3,250 |
| 1994-07-28 | 605 | 610 | 605 | 610 | 8,000 | 3,050 |
| 1994-07-27 | 645 | 645 | 630 | 630 | 19,000 | 3,150 |
| 1994-07-26 | 645 | 656 | 645 | 655 | 8,000 | 3,275 |
| 1994-07-25 | 651 | 660 | 651 | 660 | 12,000 | 3,300 |
| 1994-07-22 | 651 | 660 | 651 | 656 | 12,000 | 3,280 |
| 1994-07-21 | 660 | 660 | 651 | 660 | 12,000 | 3,300 |
| 1994-07-20 | 661 | 665 | 661 | 661 | 9,000 | 3,305 |
| 1994-07-19 | 659 | 661 | 659 | 661 | 15,000 | 3,305 |
| 1994-07-18 | 665 | 670 | 660 | 669 | 39,000 | 3,345 |
| 1994-07-15 | 664 | 670 | 660 | 670 | 28,000 | 3,350 |
| 1994-07-14 | 657 | 665 | 655 | 655 | 15,000 | 3,275 |
| 1994-07-13 | 648 | 660 | 648 | 660 | 31,000 | 3,300 |
| 1994-07-12 | 651 | 655 | 651 | 651 | 17,000 | 3,255 |
| 1994-07-11 | 650 | 652 | 650 | 652 | 13,000 | 3,260 |
| 1994-07-08 | 650 | 655 | 650 | 650 | 8,000 | 3,250 |
| 1994-07-07 | 651 | 651 | 650 | 650 | 21,000 | 3,250 |
| 1994-07-06 | 655 | 655 | 651 | 651 | 9,000 | 3,255 |
| 1994-07-05 | 673 | 675 | 655 | 660 | 60,000 | 3,300 |
| 1994-07-04 | 663 | 671 | 660 | 671 | 101,000 | 3,355 |
| 1994-07-01 | 640 | 653 | 635 | 653 | 55,000 | 3,265 |
| 1994-06-30 | 625 | 637 | 620 | 635 | 20,000 | 3,175 |
| 1994-06-29 | 626 | 630 | 625 | 630 | 17,000 | 3,150 |
| 1994-06-28 | 621 | 625 | 621 | 625 | 11,000 | 3,125 |
| 1994-06-27 | 619 | 625 | 615 | 625 | 37,000 | 3,125 |
| 1994-06-24 | 620 | 620 | 615 | 618 | 10,000 | 3,090 |
| 1994-06-23 | 615 | 615 | 613 | 613 | 9,000 | 3,065 |
| 1994-06-22 | 624 | 624 | 605 | 611 | 14,000 | 3,055 |
| 1994-06-21 | 631 | 632 | 630 | 630 | 13,000 | 3,150 |
| 1994-06-20 | 645 | 650 | 641 | 641 | 26,000 | 3,205 |
| 1994-06-17 | 635 | 650 | 635 | 645 | 15,000 | 3,225 |
| 1994-06-16 | 625 | 630 | 625 | 630 | 10,000 | 3,150 |
| 1994-06-15 | 617 | 623 | 615 | 623 | 13,000 | 3,115 |
| 1994-06-14 | 620 | 620 | 615 | 618 | 7,000 | 3,090 |
| 1994-06-13 | 610 | 620 | 609 | 620 | 23,000 | 3,100 |
| 1994-06-10 | 616 | 618 | 615 | 618 | 11,000 | 3,090 |
| 1994-06-09 | 611 | 618 | 610 | 612 | 15,000 | 3,060 |
| 1994-06-08 | 615 | 615 | 612 | 615 | 13,000 | 3,075 |
| 1994-06-07 | 615 | 615 | 615 | 615 | 5,000 | 3,075 |
| 1994-06-06 | 619 | 623 | 616 | 616 | 12,000 | 3,080 |
| 1994-06-03 | 615 | 624 | 615 | 619 | 16,000 | 3,095 |
| 1994-06-02 | 624 | 624 | 610 | 615 | 20,000 | 3,075 |
| 1994-06-01 | 623 | 624 | 615 | 615 | 10,000 | 3,075 |
| 1994-05-31 | 614 | 614 | 611 | 611 | 3,000 | 3,055 |
| 1994-05-30 | 621 | 625 | 621 | 624 | 7,000 | 3,120 |
| 1994-05-27 | 615 | 620 | 610 | 620 | 19,000 | 3,100 |
| 1994-05-26 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 1994-05-25 | 609 | 620 | 608 | 620 | 18,000 | 3,100 |
| 1994-05-24 | 616 | 624 | 609 | 616 | 14,000 | 3,080 |
| 1994-05-23 | 615 | 616 | 611 | 611 | 10,000 | 3,055 |
| 1994-05-20 | 631 | 635 | 620 | 620 | 35,000 | 3,100 |
| 1994-05-19 | 641 | 643 | 630 | 631 | 71,000 | 3,155 |
| 1994-05-18 | 620 | 649 | 620 | 640 | 166,000 | 3,200 |
| 1994-05-17 | 615 | 615 | 608 | 610 | 49,000 | 3,050 |
| 1994-05-16 | 599 | 610 | 596 | 610 | 79,000 | 3,050 |
| 1994-05-13 | 588 | 595 | 588 | 595 | 28,000 | 2,975 |
| 1994-05-12 | 586 | 590 | 580 | 588 | 8,000 | 2,940 |
| 1994-05-11 | 585 | 585 | 580 | 580 | 13,000 | 2,900 |
| 1994-05-10 | 592 | 593 | 580 | 580 | 10,000 | 2,900 |
| 1994-05-09 | 595 | 595 | 593 | 593 | 3,000 | 2,965 |
| 1994-05-06 | 595 | 595 | 581 | 581 | 5,000 | 2,905 |
| 1994-05-02 | 590 | 590 | 590 | 590 | 5,000 | 2,950 |
| 1994-04-28 | 581 | 581 | 580 | 581 | 3,000 | 2,905 |
| 1994-04-27 | 585 | 585 | 571 | 575 | 22,000 | 2,875 |
| 1994-04-26 | 586 | 587 | 585 | 585 | 9,000 | 2,925 |
| 1994-04-25 | 585 | 590 | 585 | 585 | 6,000 | 2,925 |
| 1994-04-22 | 589 | 594 | 585 | 594 | 15,000 | 2,970 |
| 1994-04-21 | 579 | 585 | 575 | 585 | 14,000 | 2,925 |
| 1994-04-20 | 585 | 585 | 580 | 580 | 8,000 | 2,900 |
| 1994-04-19 | 584 | 584 | 577 | 577 | 6,000 | 2,885 |
| 1994-04-18 | 590 | 590 | 575 | 575 | 25,000 | 2,875 |
| 1994-04-15 | 594 | 596 | 590 | 590 | 48,000 | 2,950 |
| 1994-04-14 | 591 | 594 | 590 | 594 | 66,000 | 2,970 |
| 1994-04-13 | 585 | 599 | 585 | 586 | 92,000 | 2,930 |
| 1994-04-12 | 577 | 581 | 577 | 580 | 75,000 | 2,900 |
| 1994-04-11 | 580 | 580 | 575 | 575 | 5,000 | 2,875 |
| 1994-04-08 | 574 | 585 | 570 | 580 | 60,000 | 2,900 |
| 1994-04-07 | 571 | 580 | 571 | 580 | 12,000 | 2,900 |
| 1994-04-06 | 590 | 590 | 571 | 571 | 7,000 | 2,855 |
| 1994-04-05 | 561 | 580 | 561 | 580 | 9,000 | 2,900 |
| 1994-04-04 | 575 | 575 | 567 | 575 | 9,000 | 2,875 |
| 1994-04-01 | 562 | 565 | 561 | 565 | 6,000 | 2,825 |
| 1994-03-31 | 563 | 563 | 562 | 562 | 5,000 | 2,810 |
| 1994-03-30 | 575 | 575 | 561 | 562 | 4,000 | 2,810 |
| 1994-03-29 | 581 | 581 | 562 | 580 | 5,000 | 2,900 |
| 1994-03-28 | 572 | 581 | 570 | 581 | 16,000 | 2,905 |
| 1994-03-25 | 589 | 589 | 571 | 572 | 7,000 | 2,860 |
| 1994-03-24 | 571 | 589 | 570 | 589 | 15,000 | 2,945 |
| 1994-03-23 | 576 | 577 | 576 | 576 | 4,000 | 2,880 |
| 1994-03-22 | 590 | 590 | 571 | 575 | 15,000 | 2,875 |
| 1994-03-18 | 595 | 595 | 594 | 595 | 11,000 | 2,975 |
| 1994-03-17 | 604 | 605 | 585 | 595 | 31,000 | 2,975 |
| 1994-03-16 | 560 | 610 | 555 | 605 | 36,000 | 3,025 |
| 1994-03-15 | 553 | 560 | 553 | 555 | 39,000 | 2,775 |
| 1994-03-14 | 559 | 560 | 550 | 550 | 28,000 | 2,750 |
| 1994-03-11 | 555 | 560 | 554 | 560 | 21,000 | 2,800 |
| 1994-03-10 | 553 | 553 | 553 | 553 | 3,000 | 2,765 |
| 1994-03-09 | 555 | 555 | 550 | 550 | 11,000 | 2,750 |
| 1994-03-08 | 559 | 559 | 555 | 555 | 4,000 | 2,775 |
| 1994-03-07 | 550 | 555 | 550 | 555 | 9,000 | 2,775 |
| 1994-03-04 | 555 | 560 | 546 | 560 | 22,000 | 2,800 |
| 1994-03-03 | 550 | 555 | 550 | 555 | 7,000 | 2,775 |
| 1994-03-02 | 550 | 551 | 550 | 550 | 17,000 | 2,750 |
| 1994-03-01 | 540 | 550 | 540 | 550 | 3,000 | 2,750 |
| 1994-02-28 | 539 | 540 | 535 | 540 | 6,000 | 2,700 |
| 1994-02-25 | 535 | 540 | 535 | 540 | 8,000 | 2,700 |
| 1994-02-24 | 535 | 550 | 525 | 535 | 26,000 | 2,675 |
| 1994-02-23 | 533 | 545 | 533 | 540 | 18,000 | 2,700 |
| 1994-02-22 | 540 | 540 | 535 | 535 | 15,000 | 2,675 |
| 1994-02-21 | 540 | 540 | 530 | 530 | 4,000 | 2,650 |
| 1994-02-18 | 540 | 545 | 537 | 545 | 10,000 | 2,725 |
| 1994-02-17 | 537 | 542 | 537 | 540 | 8,000 | 2,700 |
| 1994-02-16 | 542 | 542 | 536 | 537 | 4,000 | 2,685 |
| 1994-02-15 | 549 | 553 | 540 | 542 | 25,000 | 2,710 |
| 1994-02-14 | 565 | 565 | 555 | 555 | 3,000 | 2,775 |
| 1994-02-10 | 546 | 555 | 546 | 555 | 6,000 | 2,775 |
| 1994-02-09 | 555 | 560 | 546 | 546 | 15,000 | 2,730 |
| 1994-02-08 | 565 | 567 | 555 | 560 | 22,000 | 2,800 |
| 1994-02-07 | 542 | 555 | 542 | 555 | 217,000 | 2,775 |
| 1994-02-04 | 545 | 555 | 545 | 555 | 5,000 | 2,775 |
| 1994-02-03 | 557 | 557 | 555 | 555 | 21,000 | 2,775 |
| 1994-02-02 | 570 | 570 | 556 | 556 | 14,000 | 2,780 |
| 1994-02-01 | 579 | 580 | 569 | 569 | 9,000 | 2,845 |
| 1994-01-31 | 560 | 588 | 560 | 580 | 14,000 | 2,900 |
| 1994-01-28 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1994-01-26 | 543 | 555 | 543 | 555 | 4,000 | 2,775 |
| 1994-01-25 | 540 | 541 | 540 | 541 | 8,000 | 2,705 |
| 1994-01-24 | 545 | 550 | 535 | 550 | 29,000 | 2,750 |
| 1994-01-21 | 551 | 555 | 550 | 555 | 22,000 | 2,775 |
| 1994-01-20 | 551 | 555 | 550 | 555 | 20,000 | 2,775 |
| 1994-01-19 | 547 | 550 | 545 | 550 | 16,000 | 2,750 |
| 1994-01-18 | 550 | 550 | 547 | 547 | 12,000 | 2,735 |
| 1994-01-17 | 551 | 551 | 547 | 547 | 14,000 | 2,735 |
| 1994-01-14 | 550 | 560 | 546 | 560 | 6,000 | 2,800 |
| 1994-01-13 | 551 | 551 | 546 | 550 | 11,000 | 2,750 |
| 1994-01-12 | 546 | 546 | 545 | 546 | 4,000 | 2,730 |
| 1994-01-11 | 545 | 545 | 540 | 540 | 5,000 | 2,700 |
| 1994-01-10 | 549 | 560 | 549 | 560 | 10,000 | 2,800 |
| 1994-01-07 | 549 | 549 | 534 | 534 | 3,000 | 2,670 |
| 1994-01-06 | 550 | 552 | 531 | 550 | 6,000 | 2,750 |
| 1994-01-05 | 550 | 550 | 550 | 550 | 8,000 | 2,750 |
| 1994-01-04 | 530 | 530 | 520 | 520 | 4,000 | 2,600 |
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
