2217 モロゾフ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 444 | 445 | 440 | 440 | 12,000 | 2,200 |
| 1995-12-28 | 444 | 444 | 444 | 444 | 2,000 | 2,220 |
| 1995-12-27 | 444 | 444 | 438 | 440 | 12,000 | 2,200 |
| 1995-12-26 | 431 | 445 | 431 | 445 | 16,000 | 2,225 |
| 1995-12-25 | 431 | 431 | 430 | 430 | 4,000 | 2,150 |
| 1995-12-22 | 444 | 444 | 430 | 440 | 12,000 | 2,200 |
| 1995-12-21 | 430 | 450 | 430 | 445 | 25,000 | 2,225 |
| 1995-12-20 | 424 | 430 | 424 | 430 | 21,000 | 2,150 |
| 1995-12-19 | 425 | 425 | 424 | 424 | 11,000 | 2,120 |
| 1995-12-18 | 415 | 425 | 415 | 425 | 11,000 | 2,125 |
| 1995-12-15 | 417 | 417 | 410 | 410 | 9,000 | 2,050 |
| 1995-12-14 | 420 | 420 | 410 | 410 | 14,000 | 2,050 |
| 1995-12-13 | 420 | 421 | 415 | 415 | 22,000 | 2,075 |
| 1995-12-12 | 430 | 430 | 419 | 419 | 9,000 | 2,095 |
| 1995-12-11 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1995-12-08 | 430 | 430 | 420 | 420 | 16,000 | 2,100 |
| 1995-12-07 | 420 | 425 | 420 | 425 | 5,000 | 2,125 |
| 1995-12-06 | 424 | 424 | 420 | 420 | 9,000 | 2,100 |
| 1995-12-05 | 419 | 429 | 419 | 425 | 12,000 | 2,125 |
| 1995-12-04 | 430 | 430 | 419 | 419 | 27,000 | 2,095 |
| 1995-12-01 | 411 | 415 | 411 | 415 | 14,000 | 2,075 |
| 1995-11-30 | 410 | 411 | 410 | 410 | 20,000 | 2,050 |
| 1995-11-29 | 405 | 410 | 390 | 410 | 22,000 | 2,050 |
| 1995-11-28 | 409 | 410 | 409 | 410 | 8,000 | 2,050 |
| 1995-11-27 | 400 | 410 | 400 | 410 | 8,000 | 2,050 |
| 1995-11-24 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1995-11-22 | 410 | 410 | 400 | 400 | 7,000 | 2,000 |
| 1995-11-21 | 405 | 410 | 405 | 410 | 8,000 | 2,050 |
| 1995-11-20 | 401 | 405 | 400 | 405 | 18,000 | 2,025 |
| 1995-11-17 | 395 | 405 | 390 | 400 | 8,000 | 2,000 |
| 1995-11-15 | 405 | 405 | 405 | 405 | 6,000 | 2,025 |
| 1995-11-14 | 405 | 405 | 404 | 405 | 17,000 | 2,025 |
| 1995-11-13 | 385 | 390 | 385 | 385 | 6,000 | 1,925 |
| 1995-11-10 | 386 | 388 | 385 | 385 | 7,000 | 1,925 |
| 1995-11-09 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1995-11-08 | 377 | 385 | 377 | 381 | 14,000 | 1,905 |
| 1995-11-07 | 380 | 380 | 375 | 377 | 10,000 | 1,885 |
| 1995-11-06 | 375 | 380 | 375 | 380 | 18,000 | 1,900 |
| 1995-11-02 | 380 | 380 | 375 | 380 | 14,000 | 1,900 |
| 1995-11-01 | 380 | 380 | 375 | 375 | 10,000 | 1,875 |
| 1995-10-31 | 375 | 380 | 375 | 380 | 9,000 | 1,900 |
| 1995-10-30 | 380 | 380 | 375 | 375 | 9,000 | 1,875 |
| 1995-10-27 | 390 | 400 | 381 | 381 | 19,000 | 1,905 |
| 1995-10-26 | 396 | 396 | 390 | 390 | 8,000 | 1,950 |
| 1995-10-25 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 1995-10-24 | 406 | 406 | 400 | 400 | 19,000 | 2,000 |
| 1995-10-23 | 400 | 401 | 400 | 401 | 5,000 | 2,005 |
| 1995-10-20 | 405 | 410 | 405 | 405 | 12,000 | 2,025 |
| 1995-10-19 | 391 | 391 | 391 | 391 | 20,000 | 1,955 |
| 1995-10-18 | 394 | 394 | 390 | 390 | 4,000 | 1,950 |
| 1995-10-17 | 401 | 401 | 393 | 393 | 4,000 | 1,965 |
| 1995-10-16 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1995-10-13 | 400 | 400 | 390 | 400 | 21,000 | 2,000 |
| 1995-10-12 | 404 | 404 | 400 | 400 | 9,000 | 2,000 |
| 1995-10-11 | 406 | 406 | 405 | 405 | 7,000 | 2,025 |
| 1995-10-09 | 406 | 407 | 406 | 406 | 4,000 | 2,030 |
| 1995-10-06 | 405 | 405 | 402 | 405 | 18,000 | 2,025 |
| 1995-10-05 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1995-10-04 | 420 | 421 | 406 | 406 | 6,000 | 2,030 |
| 1995-10-03 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1995-10-02 | 401 | 401 | 400 | 400 | 6,000 | 2,000 |
| 1995-09-28 | 404 | 404 | 402 | 402 | 20,000 | 2,010 |
| 1995-09-27 | 403 | 403 | 403 | 403 | 4,000 | 2,015 |
| 1995-09-26 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 1995-09-25 | 402 | 402 | 401 | 401 | 6,000 | 2,005 |
| 1995-09-22 | 415 | 415 | 401 | 401 | 3,000 | 2,005 |
| 1995-09-21 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1995-09-20 | 431 | 431 | 430 | 430 | 15,000 | 2,150 |
| 1995-09-19 | 445 | 445 | 430 | 430 | 4,000 | 2,150 |
| 1995-09-18 | 450 | 450 | 449 | 449 | 15,000 | 2,245 |
| 1995-09-14 | 420 | 455 | 420 | 450 | 55,000 | 2,250 |
| 1995-09-13 | 405 | 420 | 405 | 420 | 26,000 | 2,100 |
| 1995-09-12 | 415 | 415 | 405 | 405 | 7,000 | 2,025 |
| 1995-09-11 | 415 | 415 | 410 | 410 | 5,000 | 2,050 |
| 1995-09-08 | 417 | 417 | 415 | 415 | 7,000 | 2,075 |
| 1995-09-07 | 405 | 406 | 405 | 406 | 3,000 | 2,030 |
| 1995-09-06 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
| 1995-09-05 | 406 | 410 | 400 | 410 | 23,000 | 2,050 |
| 1995-09-04 | 420 | 420 | 406 | 406 | 7,000 | 2,030 |
| 1995-09-01 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 1995-08-31 | 415 | 415 | 405 | 414 | 14,000 | 2,070 |
| 1995-08-30 | 420 | 425 | 420 | 424 | 17,000 | 2,120 |
| 1995-08-29 | 419 | 419 | 415 | 415 | 7,000 | 2,075 |
| 1995-08-28 | 410 | 410 | 407 | 410 | 11,000 | 2,050 |
| 1995-08-25 | 408 | 415 | 408 | 410 | 10,000 | 2,050 |
| 1995-08-24 | 409 | 410 | 406 | 410 | 12,000 | 2,050 |
| 1995-08-23 | 405 | 410 | 405 | 410 | 8,000 | 2,050 |
| 1995-08-22 | 409 | 409 | 400 | 400 | 10,000 | 2,000 |
| 1995-08-21 | 399 | 400 | 395 | 395 | 7,000 | 1,975 |
| 1995-08-18 | 400 | 400 | 394 | 394 | 8,000 | 1,970 |
| 1995-08-17 | 394 | 396 | 394 | 395 | 14,000 | 1,975 |
| 1995-08-16 | 380 | 395 | 380 | 395 | 22,000 | 1,975 |
| 1995-08-15 | 375 | 375 | 366 | 375 | 16,000 | 1,875 |
| 1995-08-14 | 365 | 375 | 365 | 375 | 16,000 | 1,875 |
| 1995-08-11 | 365 | 365 | 365 | 365 | 7,000 | 1,825 |
| 1995-08-10 | 361 | 365 | 361 | 365 | 3,000 | 1,825 |
| 1995-08-09 | 364 | 364 | 361 | 361 | 4,000 | 1,805 |
| 1995-08-08 | 363 | 363 | 361 | 363 | 10,000 | 1,815 |
| 1995-08-07 | 361 | 363 | 361 | 363 | 7,000 | 1,815 |
| 1995-08-04 | 358 | 360 | 353 | 360 | 17,000 | 1,800 |
| 1995-08-03 | 360 | 361 | 352 | 352 | 14,000 | 1,760 |
| 1995-08-02 | 361 | 365 | 361 | 361 | 18,000 | 1,805 |
| 1995-08-01 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1995-07-31 | 360 | 364 | 360 | 364 | 2,000 | 1,820 |
| 1995-07-28 | 361 | 365 | 361 | 365 | 11,000 | 1,825 |
| 1995-07-27 | 360 | 365 | 360 | 360 | 22,000 | 1,800 |
| 1995-07-26 | 362 | 362 | 352 | 352 | 3,000 | 1,760 |
| 1995-07-25 | 363 | 365 | 363 | 363 | 9,000 | 1,815 |
| 1995-07-24 | 365 | 365 | 365 | 365 | 5,000 | 1,825 |
| 1995-07-21 | 365 | 365 | 363 | 363 | 5,000 | 1,815 |
| 1995-07-20 | 365 | 370 | 365 | 365 | 21,000 | 1,825 |
| 1995-07-19 | 351 | 365 | 351 | 365 | 15,000 | 1,825 |
| 1995-07-18 | 370 | 370 | 365 | 365 | 18,000 | 1,825 |
| 1995-07-17 | 366 | 366 | 365 | 365 | 22,000 | 1,825 |
| 1995-07-14 | 365 | 365 | 360 | 365 | 24,000 | 1,825 |
| 1995-07-13 | 370 | 370 | 370 | 370 | 21,000 | 1,850 |
| 1995-07-12 | 389 | 389 | 384 | 384 | 11,000 | 1,920 |
| 1995-07-11 | 390 | 390 | 390 | 390 | 6,000 | 1,950 |
| 1995-07-10 | 385 | 390 | 375 | 390 | 12,000 | 1,950 |
| 1995-07-07 | 361 | 362 | 355 | 361 | 77,000 | 1,805 |
| 1995-07-06 | 340 | 361 | 340 | 361 | 7,000 | 1,805 |
| 1995-07-05 | 337 | 342 | 337 | 337 | 25,000 | 1,685 |
| 1995-07-04 | 350 | 350 | 341 | 342 | 9,000 | 1,710 |
| 1995-07-03 | 344 | 344 | 340 | 342 | 19,000 | 1,710 |
| 1995-06-29 | 345 | 345 | 342 | 342 | 12,000 | 1,710 |
| 1995-06-28 | 350 | 350 | 345 | 345 | 8,000 | 1,725 |
| 1995-06-27 | 355 | 356 | 350 | 350 | 8,000 | 1,750 |
| 1995-06-26 | 355 | 361 | 355 | 360 | 9,000 | 1,800 |
| 1995-06-23 | 355 | 361 | 355 | 355 | 29,000 | 1,775 |
| 1995-06-22 | 360 | 360 | 359 | 360 | 11,000 | 1,800 |
| 1995-06-21 | 355 | 360 | 355 | 355 | 9,000 | 1,775 |
| 1995-06-20 | 350 | 355 | 350 | 355 | 53,000 | 1,775 |
| 1995-06-19 | 350 | 350 | 340 | 350 | 27,000 | 1,750 |
| 1995-06-16 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1995-06-14 | 351 | 354 | 350 | 350 | 11,000 | 1,750 |
| 1995-06-13 | 351 | 355 | 350 | 350 | 9,000 | 1,750 |
| 1995-06-12 | 351 | 355 | 350 | 351 | 20,000 | 1,755 |
| 1995-06-09 | 353 | 355 | 351 | 355 | 16,000 | 1,775 |
| 1995-06-08 | 360 | 360 | 353 | 355 | 9,000 | 1,775 |
| 1995-06-07 | 360 | 361 | 360 | 361 | 5,000 | 1,805 |
| 1995-06-06 | 361 | 366 | 361 | 361 | 20,000 | 1,805 |
| 1995-06-05 | 360 | 361 | 359 | 361 | 9,000 | 1,805 |
| 1995-06-02 | 361 | 361 | 361 | 361 | 6,000 | 1,805 |
| 1995-06-01 | 350 | 355 | 350 | 355 | 2,000 | 1,775 |
| 1995-05-31 | 350 | 350 | 340 | 350 | 5,000 | 1,750 |
| 1995-05-30 | 360 | 360 | 350 | 350 | 17,000 | 1,750 |
| 1995-05-29 | 354 | 356 | 350 | 350 | 21,000 | 1,750 |
| 1995-05-26 | 356 | 364 | 350 | 350 | 10,000 | 1,750 |
| 1995-05-25 | 364 | 365 | 350 | 350 | 18,000 | 1,750 |
| 1995-05-24 | 365 | 365 | 365 | 365 | 5,000 | 1,825 |
| 1995-05-23 | 366 | 366 | 366 | 366 | 6,000 | 1,830 |
| 1995-05-22 | 366 | 371 | 366 | 371 | 22,000 | 1,855 |
| 1995-05-19 | 365 | 375 | 365 | 365 | 20,000 | 1,825 |
| 1995-05-18 | 380 | 380 | 375 | 375 | 19,000 | 1,875 |
| 1995-05-17 | 380 | 381 | 380 | 380 | 7,000 | 1,900 |
| 1995-05-16 | 390 | 395 | 390 | 395 | 9,000 | 1,975 |
| 1995-05-15 | 395 | 396 | 391 | 396 | 5,000 | 1,980 |
| 1995-05-12 | 399 | 399 | 397 | 397 | 5,000 | 1,985 |
| 1995-05-11 | 398 | 398 | 398 | 398 | 4,000 | 1,990 |
| 1995-05-10 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1995-05-09 | 399 | 400 | 397 | 399 | 12,000 | 1,995 |
| 1995-05-08 | 400 | 401 | 400 | 400 | 22,000 | 2,000 |
| 1995-05-02 | 405 | 405 | 401 | 405 | 9,000 | 2,025 |
| 1995-05-01 | 405 | 405 | 400 | 400 | 4,000 | 2,000 |
| 1995-04-28 | 404 | 405 | 400 | 405 | 11,000 | 2,025 |
| 1995-04-27 | 400 | 404 | 400 | 404 | 5,000 | 2,020 |
| 1995-04-26 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1995-04-25 | 401 | 409 | 401 | 406 | 4,000 | 2,030 |
| 1995-04-24 | 415 | 415 | 405 | 405 | 19,000 | 2,025 |
| 1995-04-21 | 415 | 415 | 414 | 415 | 37,000 | 2,075 |
| 1995-04-20 | 415 | 420 | 397 | 420 | 122,000 | 2,100 |
| 1995-04-19 | 414 | 415 | 414 | 415 | 7,000 | 2,075 |
| 1995-04-18 | 415 | 415 | 412 | 415 | 9,000 | 2,075 |
| 1995-04-17 | 415 | 415 | 412 | 415 | 5,000 | 2,075 |
| 1995-04-14 | 435 | 435 | 430 | 430 | 5,000 | 2,150 |
| 1995-04-13 | 424 | 430 | 424 | 430 | 12,000 | 2,150 |
| 1995-04-12 | 430 | 430 | 424 | 424 | 14,000 | 2,120 |
| 1995-04-11 | 420 | 425 | 420 | 424 | 8,000 | 2,120 |
| 1995-04-10 | 420 | 420 | 415 | 420 | 14,000 | 2,100 |
| 1995-04-07 | 419 | 420 | 419 | 420 | 3,000 | 2,100 |
| 1995-04-06 | 421 | 421 | 420 | 420 | 4,000 | 2,100 |
| 1995-04-05 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1995-04-04 | 440 | 440 | 430 | 430 | 9,000 | 2,150 |
| 1995-04-03 | 436 | 441 | 430 | 430 | 14,000 | 2,150 |
| 1995-03-31 | 432 | 438 | 432 | 438 | 41,000 | 2,190 |
| 1995-03-30 | 447 | 447 | 432 | 432 | 10,000 | 2,160 |
| 1995-03-29 | 442 | 450 | 442 | 448 | 6,000 | 2,240 |
| 1995-03-28 | 451 | 451 | 440 | 440 | 6,000 | 2,200 |
| 1995-03-27 | 441 | 446 | 441 | 446 | 7,000 | 2,230 |
| 1995-03-24 | 445 | 450 | 440 | 445 | 46,000 | 2,225 |
| 1995-03-23 | 440 | 450 | 440 | 445 | 18,000 | 2,225 |
| 1995-03-22 | 449 | 450 | 440 | 450 | 23,000 | 2,250 |
| 1995-03-20 | 451 | 452 | 451 | 451 | 24,000 | 2,255 |
| 1995-03-17 | 451 | 451 | 451 | 451 | 7,000 | 2,255 |
| 1995-03-16 | 451 | 451 | 451 | 451 | 3,000 | 2,255 |
| 1995-03-15 | 459 | 459 | 455 | 456 | 48,000 | 2,280 |
| 1995-03-14 | 463 | 468 | 463 | 463 | 18,000 | 2,315 |
| 1995-03-13 | 463 | 463 | 463 | 463 | 9,000 | 2,315 |
| 1995-03-10 | 463 | 463 | 462 | 462 | 19,000 | 2,310 |
| 1995-03-09 | 465 | 465 | 463 | 463 | 4,000 | 2,315 |
| 1995-03-08 | 463 | 465 | 463 | 465 | 5,000 | 2,325 |
| 1995-03-07 | 465 | 465 | 463 | 465 | 35,000 | 2,325 |
| 1995-03-06 | 465 | 465 | 463 | 463 | 63,000 | 2,315 |
| 1995-03-03 | 470 | 470 | 460 | 460 | 11,000 | 2,300 |
| 1995-03-02 | 480 | 480 | 467 | 467 | 17,000 | 2,335 |
| 1995-03-01 | 470 | 470 | 468 | 470 | 8,000 | 2,350 |
| 1995-02-28 | 461 | 470 | 461 | 465 | 7,000 | 2,325 |
| 1995-02-27 | 470 | 470 | 460 | 460 | 19,000 | 2,300 |
| 1995-02-23 | 470 | 470 | 470 | 470 | 7,000 | 2,350 |
| 1995-02-22 | 475 | 480 | 470 | 470 | 8,000 | 2,350 |
| 1995-02-21 | 499 | 499 | 499 | 499 | 11,000 | 2,495 |
| 1995-02-20 | 499 | 499 | 499 | 499 | 4,000 | 2,495 |
| 1995-02-17 | 482 | 482 | 475 | 475 | 6,000 | 2,375 |
| 1995-02-16 | 478 | 479 | 478 | 478 | 4,000 | 2,390 |
| 1995-02-15 | 473 | 473 | 473 | 473 | 8,000 | 2,365 |
| 1995-02-14 | 474 | 475 | 469 | 473 | 18,000 | 2,365 |
| 1995-02-13 | 470 | 470 | 469 | 469 | 5,000 | 2,345 |
| 1995-02-10 | 469 | 469 | 469 | 469 | 7,000 | 2,345 |
| 1995-02-09 | 460 | 461 | 460 | 461 | 7,000 | 2,305 |
| 1995-02-08 | 470 | 470 | 460 | 460 | 8,000 | 2,300 |
| 1995-02-07 | 475 | 475 | 470 | 470 | 8,000 | 2,350 |
| 1995-02-06 | 475 | 480 | 475 | 480 | 8,000 | 2,400 |
| 1995-02-03 | 476 | 480 | 476 | 480 | 6,000 | 2,400 |
| 1995-02-02 | 480 | 480 | 480 | 480 | 11,000 | 2,400 |
| 1995-02-01 | 492 | 492 | 480 | 480 | 11,000 | 2,400 |
| 1995-01-31 | 495 | 499 | 492 | 492 | 19,000 | 2,460 |
| 1995-01-30 | 496 | 500 | 492 | 492 | 30,000 | 2,460 |
| 1995-01-27 | 498 | 498 | 496 | 496 | 9,000 | 2,480 |
| 1995-01-26 | 500 | 500 | 490 | 500 | 11,000 | 2,500 |
| 1995-01-25 | 472 | 500 | 470 | 500 | 13,000 | 2,500 |
| 1995-01-24 | 467 | 468 | 462 | 462 | 24,000 | 2,310 |
| 1995-01-23 | 456 | 467 | 456 | 467 | 51,000 | 2,335 |
| 1995-01-20 | 470 | 480 | 463 | 465 | 80,000 | 2,325 |
| 1995-01-19 | 529 | 529 | 490 | 490 | 46,000 | 2,450 |
| 1995-01-18 | 548 | 550 | 535 | 535 | 17,000 | 2,675 |
| 1995-01-17 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1995-01-13 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 1995-01-12 | 577 | 577 | 577 | 577 | 2,000 | 2,885 |
| 1995-01-11 | 557 | 560 | 557 | 557 | 6,000 | 2,785 |
| 1995-01-10 | 545 | 557 | 545 | 557 | 3,000 | 2,785 |
| 1995-01-09 | 550 | 557 | 536 | 557 | 29,000 | 2,785 |
| 1995-01-06 | 569 | 569 | 550 | 551 | 18,000 | 2,755 |
| 1995-01-05 | 585 | 585 | 570 | 570 | 10,000 | 2,850 |
| 1995-01-04 | 585 | 585 | 575 | 575 | 11,000 | 2,875 |
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
