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	733.33
1995-12-28	444	444	444	444	2,000	740
1995-12-27	444	444	438	440	12,000	733.33
1995-12-26	431	445	431	445	16,000	741.67
1995-12-25	431	431	430	430	4,000	716.67
1995-12-22	444	444	430	440	12,000	733.33
1995-12-21	430	450	430	445	25,000	741.67
1995-12-20	424	430	424	430	21,000	716.67
1995-12-19	425	425	424	424	11,000	706.67
1995-12-18	415	425	415	425	11,000	708.33
1995-12-15	417	417	410	410	9,000	683.33
1995-12-14	420	420	410	410	14,000	683.33
1995-12-13	420	421	415	415	22,000	691.67
1995-12-12	430	430	419	419	9,000	698.33
1995-12-11	425	425	425	425	1,000	708.33
1995-12-08	430	430	420	420	16,000	700
1995-12-07	420	425	420	425	5,000	708.33
1995-12-06	424	424	420	420	9,000	700
1995-12-05	419	429	419	425	12,000	708.33
1995-12-04	430	430	419	419	27,000	698.33
1995-12-01	411	415	411	415	14,000	691.67
1995-11-30	410	411	410	410	20,000	683.33
1995-11-29	405	410	390	410	22,000	683.33
1995-11-28	409	410	409	410	8,000	683.33
1995-11-27	400	410	400	410	8,000	683.33
1995-11-24	400	400	400	400	1,000	666.67
1995-11-22	410	410	400	400	7,000	666.67
1995-11-21	405	410	405	410	8,000	683.33
1995-11-20	401	405	400	405	18,000	675
1995-11-17	395	405	390	400	8,000	666.67
1995-11-15	405	405	405	405	6,000	675
1995-11-14	405	405	404	405	17,000	675
1995-11-13	385	390	385	385	6,000	641.67
1995-11-10	386	388	385	385	7,000	641.67
1995-11-09	400	400	400	400	1,000	666.67
1995-11-08	377	385	377	381	14,000	635
1995-11-07	380	380	375	377	10,000	628.33
1995-11-06	375	380	375	380	18,000	633.33
1995-11-02	380	380	375	380	14,000	633.33
1995-11-01	380	380	375	375	10,000	625
1995-10-31	375	380	375	380	9,000	633.33
1995-10-30	380	380	375	375	9,000	625
1995-10-27	390	400	381	381	19,000	635
1995-10-26	396	396	390	390	8,000	650
1995-10-25	396	396	396	396	2,000	660
1995-10-24	406	406	400	400	19,000	666.67
1995-10-23	400	401	400	401	5,000	668.33
1995-10-20	405	410	405	405	12,000	675
1995-10-19	391	391	391	391	20,000	651.67
1995-10-18	394	394	390	390	4,000	650
1995-10-17	401	401	393	393	4,000	655
1995-10-16	400	400	400	400	3,000	666.67
1995-10-13	400	400	390	400	21,000	666.67
1995-10-12	404	404	400	400	9,000	666.67
1995-10-11	406	406	405	405	7,000	675
1995-10-09	406	407	406	406	4,000	676.67
1995-10-06	405	405	402	405	18,000	675
1995-10-05	405	405	405	405	1,000	675
1995-10-04	420	421	406	406	6,000	676.67
1995-10-03	420	420	420	420	4,000	700
1995-10-02	401	401	400	400	6,000	666.67
1995-09-28	404	404	402	402	20,000	670
1995-09-27	403	403	403	403	4,000	671.67
1995-09-26	402	402	402	402	2,000	670
1995-09-25	402	402	401	401	6,000	668.33
1995-09-22	415	415	401	401	3,000	668.33
1995-09-21	410	410	410	410	2,000	683.33
1995-09-20	431	431	430	430	15,000	716.67
1995-09-19	445	445	430	430	4,000	716.67
1995-09-18	450	450	449	449	15,000	748.33
1995-09-14	420	455	420	450	55,000	750
1995-09-13	405	420	405	420	26,000	700
1995-09-12	415	415	405	405	7,000	675
1995-09-11	415	415	410	410	5,000	683.33
1995-09-08	417	417	415	415	7,000	691.67
1995-09-07	405	406	405	406	3,000	676.67
1995-09-06	415	415	415	415	4,000	691.67
1995-09-05	406	410	400	410	23,000	683.33
1995-09-04	420	420	406	406	7,000	676.67
1995-09-01	414	414	414	414	2,000	690
1995-08-31	415	415	405	414	14,000	690
1995-08-30	420	425	420	424	17,000	706.67
1995-08-29	419	419	415	415	7,000	691.67
1995-08-28	410	410	407	410	11,000	683.33
1995-08-25	408	415	408	410	10,000	683.33
1995-08-24	409	410	406	410	12,000	683.33
1995-08-23	405	410	405	410	8,000	683.33
1995-08-22	409	409	400	400	10,000	666.67
1995-08-21	399	400	395	395	7,000	658.33
1995-08-18	400	400	394	394	8,000	656.67
1995-08-17	394	396	394	395	14,000	658.33
1995-08-16	380	395	380	395	22,000	658.33
1995-08-15	375	375	366	375	16,000	625
1995-08-14	365	375	365	375	16,000	625
1995-08-11	365	365	365	365	7,000	608.33
1995-08-10	361	365	361	365	3,000	608.33
1995-08-09	364	364	361	361	4,000	601.67
1995-08-08	363	363	361	363	10,000	605
1995-08-07	361	363	361	363	7,000	605
1995-08-04	358	360	353	360	17,000	600
1995-08-03	360	361	352	352	14,000	586.67
1995-08-02	361	365	361	361	18,000	601.67
1995-08-01	360	360	360	360	1,000	600
1995-07-31	360	364	360	364	2,000	606.67
1995-07-28	361	365	361	365	11,000	608.33
1995-07-27	360	365	360	360	22,000	600
1995-07-26	362	362	352	352	3,000	586.67
1995-07-25	363	365	363	363	9,000	605
1995-07-24	365	365	365	365	5,000	608.33
1995-07-21	365	365	363	363	5,000	605
1995-07-20	365	370	365	365	21,000	608.33
1995-07-19	351	365	351	365	15,000	608.33
1995-07-18	370	370	365	365	18,000	608.33
1995-07-17	366	366	365	365	22,000	608.33
1995-07-14	365	365	360	365	24,000	608.33
1995-07-13	370	370	370	370	21,000	616.67
1995-07-12	389	389	384	384	11,000	640
1995-07-11	390	390	390	390	6,000	650
1995-07-10	385	390	375	390	12,000	650
1995-07-07	361	362	355	361	77,000	601.67
1995-07-06	340	361	340	361	7,000	601.67
1995-07-05	337	342	337	337	25,000	561.67
1995-07-04	350	350	341	342	9,000	570
1995-07-03	344	344	340	342	19,000	570
1995-06-29	345	345	342	342	12,000	570
1995-06-28	350	350	345	345	8,000	575
1995-06-27	355	356	350	350	8,000	583.33
1995-06-26	355	361	355	360	9,000	600
1995-06-23	355	361	355	355	29,000	591.67
1995-06-22	360	360	359	360	11,000	600
1995-06-21	355	360	355	355	9,000	591.67
1995-06-20	350	355	350	355	53,000	591.67
1995-06-19	350	350	340	350	27,000	583.33
1995-06-16	355	355	355	355	2,000	591.67
1995-06-14	351	354	350	350	11,000	583.33
1995-06-13	351	355	350	350	9,000	583.33
1995-06-12	351	355	350	351	20,000	585
1995-06-09	353	355	351	355	16,000	591.67
1995-06-08	360	360	353	355	9,000	591.67
1995-06-07	360	361	360	361	5,000	601.67
1995-06-06	361	366	361	361	20,000	601.67
1995-06-05	360	361	359	361	9,000	601.67
1995-06-02	361	361	361	361	6,000	601.67
1995-06-01	350	355	350	355	2,000	591.67
1995-05-31	350	350	340	350	5,000	583.33
1995-05-30	360	360	350	350	17,000	583.33
1995-05-29	354	356	350	350	21,000	583.33
1995-05-26	356	364	350	350	10,000	583.33
1995-05-25	364	365	350	350	18,000	583.33
1995-05-24	365	365	365	365	5,000	608.33
1995-05-23	366	366	366	366	6,000	610
1995-05-22	366	371	366	371	22,000	618.33
1995-05-19	365	375	365	365	20,000	608.33
1995-05-18	380	380	375	375	19,000	625
1995-05-17	380	381	380	380	7,000	633.33
1995-05-16	390	395	390	395	9,000	658.33
1995-05-15	395	396	391	396	5,000	660
1995-05-12	399	399	397	397	5,000	661.67
1995-05-11	398	398	398	398	4,000	663.33
1995-05-10	399	399	399	399	1,000	665
1995-05-09	399	400	397	399	12,000	665
1995-05-08	400	401	400	400	22,000	666.67
1995-05-02	405	405	401	405	9,000	675
1995-05-01	405	405	400	400	4,000	666.67
1995-04-28	404	405	400	405	11,000	675
1995-04-27	400	404	400	404	5,000	673.33
1995-04-26	405	405	405	405	1,000	675
1995-04-25	401	409	401	406	4,000	676.67
1995-04-24	415	415	405	405	19,000	675
1995-04-21	415	415	414	415	37,000	691.67
1995-04-20	415	420	397	420	122,000	700
1995-04-19	414	415	414	415	7,000	691.67
1995-04-18	415	415	412	415	9,000	691.67
1995-04-17	415	415	412	415	5,000	691.67
1995-04-14	435	435	430	430	5,000	716.67
1995-04-13	424	430	424	430	12,000	716.67
1995-04-12	430	430	424	424	14,000	706.67
1995-04-11	420	425	420	424	8,000	706.67
1995-04-10	420	420	415	420	14,000	700
1995-04-07	419	420	419	420	3,000	700
1995-04-06	421	421	420	420	4,000	700
1995-04-05	420	420	420	420	5,000	700
1995-04-04	440	440	430	430	9,000	716.67
1995-04-03	436	441	430	430	14,000	716.67
1995-03-31	432	438	432	438	41,000	730
1995-03-30	447	447	432	432	10,000	720
1995-03-29	442	450	442	448	6,000	746.67
1995-03-28	451	451	440	440	6,000	733.33
1995-03-27	441	446	441	446	7,000	743.33
1995-03-24	445	450	440	445	46,000	741.67
1995-03-23	440	450	440	445	18,000	741.67
1995-03-22	449	450	440	450	23,000	750
1995-03-20	451	452	451	451	24,000	751.67
1995-03-17	451	451	451	451	7,000	751.67
1995-03-16	451	451	451	451	3,000	751.67
1995-03-15	459	459	455	456	48,000	760
1995-03-14	463	468	463	463	18,000	771.67
1995-03-13	463	463	463	463	9,000	771.67
1995-03-10	463	463	462	462	19,000	770
1995-03-09	465	465	463	463	4,000	771.67
1995-03-08	463	465	463	465	5,000	775
1995-03-07	465	465	463	465	35,000	775
1995-03-06	465	465	463	463	63,000	771.67
1995-03-03	470	470	460	460	11,000	766.67
1995-03-02	480	480	467	467	17,000	778.33
1995-03-01	470	470	468	470	8,000	783.33
1995-02-28	461	470	461	465	7,000	775
1995-02-27	470	470	460	460	19,000	766.67
1995-02-23	470	470	470	470	7,000	783.33
1995-02-22	475	480	470	470	8,000	783.33
1995-02-21	499	499	499	499	11,000	831.67
1995-02-20	499	499	499	499	4,000	831.67
1995-02-17	482	482	475	475	6,000	791.67
1995-02-16	478	479	478	478	4,000	796.67
1995-02-15	473	473	473	473	8,000	788.33
1995-02-14	474	475	469	473	18,000	788.33
1995-02-13	470	470	469	469	5,000	781.67
1995-02-10	469	469	469	469	7,000	781.67
1995-02-09	460	461	460	461	7,000	768.33
1995-02-08	470	470	460	460	8,000	766.67
1995-02-07	475	475	470	470	8,000	783.33
1995-02-06	475	480	475	480	8,000	800
1995-02-03	476	480	476	480	6,000	800
1995-02-02	480	480	480	480	11,000	800
1995-02-01	492	492	480	480	11,000	800
1995-01-31	495	499	492	492	19,000	820
1995-01-30	496	500	492	492	30,000	820
1995-01-27	498	498	496	496	9,000	826.67
1995-01-26	500	500	490	500	11,000	833.33
1995-01-25	472	500	470	500	13,000	833.33
1995-01-24	467	468	462	462	24,000	770
1995-01-23	456	467	456	467	51,000	778.33
1995-01-20	470	480	463	465	80,000	775
1995-01-19	529	529	490	490	46,000	816.67
1995-01-18	548	550	535	535	17,000	891.67
1995-01-17	560	560	560	560	1,000	933.33
1995-01-13	569	569	569	569	1,000	948.33
1995-01-12	577	577	577	577	2,000	961.67
1995-01-11	557	560	557	557	6,000	928.33
1995-01-10	545	557	545	557	3,000	928.33
1995-01-09	550	557	536	557	29,000	928.33
1995-01-06	569	569	550	551	18,000	918.33
1995-01-05	585	585	570	570	10,000	950
1995-01-04	585	585	575	575	11,000	958.33

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