2217 モロゾフ(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-274554554454457,0002,225
1996-12-264504504454458,0002,225
1996-12-254504504504509,0002,250
1996-12-2045745745045320,0002,265
1996-12-1945145245045121,0002,255
1996-12-1846946945045012,0002,250
1996-12-174794794794795,0002,395
1996-12-164834834804803,0002,400
1996-12-1348148548048517,0002,425
1996-12-114834834814818,0002,405
1996-12-1049149148148217,0002,410
1996-12-094854854854853,0002,425
1996-12-0651551551451416,0002,570
1996-12-055155155145145,0002,570
1996-12-0448649548549523,0002,475
1996-12-0349549548548525,0002,425
1996-12-024904954904906,0002,450
1996-11-2948549048548620,0002,430
1996-11-2848649048548813,0002,440
1996-11-274914914884887,0002,440
1996-11-2649349549049015,0002,450
1996-11-254934934934936,0002,465
1996-11-224865034864989,0002,490
1996-11-2149149148548518,0002,425
1996-11-2049550049049028,0002,450
1996-11-1950050049549510,0002,475
1996-11-1850550550050012,0002,500
1996-11-15500500481481127,0002,405
1996-11-1450551050050440,0002,520
1996-11-1350350950150539,0002,525
1996-11-125105105005005,0002,500
1996-11-1150250550050031,0002,500
1996-11-0850351050250214,0002,510
1996-11-0751451450850831,0002,540
1996-11-0650751050750820,0002,540
1996-11-0551552050750725,0002,535
1996-11-015105145105144,0002,570
1996-10-3150951550951010,0002,550
1996-10-295155155105106,0002,550
1996-10-285285285155158,0002,575
1996-10-255305305305301,0002,650
1996-10-245315505315508,0002,750
1996-10-235325325315316,0002,655
1996-10-2253253253153114,0002,655
1996-10-215485485315319,0002,655
1996-10-185305505205507,0002,750
1996-10-1753553552152114,0002,605
1996-10-165165175165175,0002,585
1996-10-155085105085108,0002,550
1996-10-145165175165173,0002,585
1996-10-115155165155164,0002,580
1996-10-095205205105205,0002,600
1996-10-085255305255305,0002,650
1996-10-075305305205304,0002,650
1996-10-045405405405401,0002,700
1996-10-035495495265267,0002,630
1996-10-025505505505504,0002,750
1996-10-0152652852652823,0002,640
1996-09-305375375265268,0002,630
1996-09-275365365365361,0002,680
1996-09-265355405355407,0002,700
1996-09-255425425405405,0002,700
1996-09-245565605415416,0002,705
1996-09-2055055053654619,0002,730
1996-09-1953553653553636,0002,680
1996-09-185355355345345,0002,670
1996-09-175265365255257,0002,625
1996-09-135105205105207,0002,600
1996-09-125105105105104,0002,550
1996-09-1150551050551026,0002,550
1996-09-0952052151051011,0002,550
1996-09-065115205105205,0002,600
1996-09-0551152151151110,0002,555
1996-09-045105105105103,0002,550
1996-09-0350553050553011,0002,650
1996-09-025055055055054,0002,525
1996-08-3050852550550511,0002,525
1996-08-2951151150750711,0002,535
1996-08-2851552150751216,0002,560
1996-08-275075275075275,0002,635
1996-08-265305315275279,0002,635
1996-08-2353253553253311,0002,665
1996-08-225305315305315,0002,655
1996-08-215495505305307,0002,650
1996-08-205505505245256,0002,625
1996-08-1952254952254914,0002,745
1996-08-165295305215218,0002,605
1996-08-155075155065157,0002,575
1996-08-1449050749050716,0002,535
1996-08-1350050049049027,0002,450
1996-08-1252052050050016,0002,500
1996-08-0953053052052514,0002,625
1996-08-0853053352553011,0002,650
1996-08-075305335305309,0002,650
1996-08-065545545305307,0002,650
1996-08-055555575555557,0002,775
1996-08-025635635605607,0002,800
1996-08-015705705605608,0002,800
1996-07-3058058157558117,0002,905
1996-07-265765815755819,0002,905
1996-07-2557557557057514,0002,875
1996-07-2458058057457423,0002,870
1996-07-2359059058058014,0002,900
1996-07-225965965905907,0002,950
1996-07-1959359959059012,0002,950
1996-07-1858659058659035,0002,950
1996-07-1759160059059115,0002,955
1996-07-1660160160060010,0003,000
1996-07-156016016016016,0003,005
1996-07-126016016006017,0003,005
1996-07-1160060059060014,0003,000
1996-07-106296296206207,0003,100
1996-07-0962162662162621,0003,130
1996-07-0862562562062530,0003,125
1996-07-0560162060062018,0003,100
1996-07-0461161460060029,0003,000
1996-07-0360061060061010,0003,050
1996-07-0259960059060014,0003,000
1996-07-0162062058058014,0002,900
1996-06-286266266106108,0003,050
1996-06-2762963062662619,0003,130
1996-06-2662563262562834,0003,140
1996-06-2562163062062021,0003,100
1996-06-2461162961162019,0003,100
1996-06-2161061060060017,0003,000
1996-06-2061661659559781,0002,985
1996-06-1962763161561540,0003,075
1996-06-1861062061062036,0003,100
1996-06-1759560459560428,0003,020
1996-06-1458659258359259,0002,960
1996-06-1357758957758027,0002,900
1996-06-1257758157557721,0002,885
1996-06-1158158757057039,0002,850
1996-06-1058959058158117,0002,905
1996-06-0759060459059232,0002,960
1996-06-06603605600603157,0003,015
1996-06-0561662561562031,0003,100
1996-06-0462762761562039,0003,100
1996-06-0362063162063054,0003,150
1996-05-3163063562063028,0003,150
1996-05-306326336316319,0003,155
1996-05-2963063863063031,0003,150
1996-05-2862063062063027,0003,150
1996-05-2763163162062041,0003,100
1996-05-2462062562062041,0003,100
1996-05-2364064062062060,0003,100
1996-05-2265066064164549,0003,225
1996-05-2168068064064096,0003,200
1996-05-20650693650673154,0003,365
1996-05-17683700620636293,0003,180
1996-05-166767566716801,269,0003,400
1996-05-15569656568656375,0003,280
1996-05-1455855855155615,0002,780
1996-05-1356557055655618,0002,780
1996-05-1055556555556510,0002,825
1996-05-0956656655155220,0002,760
1996-05-085655655655653,0002,825
1996-05-0756456556056515,0002,825
1996-05-0257457456256514,0002,825
1996-05-0157757756556519,0002,825
1996-04-3057257757257513,0002,875
1996-04-2657757757157211,0002,860
1996-04-2557757757057033,0002,850
1996-04-2457557757257718,0002,885
1996-04-2357957957257224,0002,860
1996-04-2257857856557521,0002,875
1996-04-1957857856156212,0002,810
1996-04-1858058056057022,0002,850
1996-04-1757558056058050,0002,900
1996-04-1657958057058044,0002,900
1996-04-1558558856556686,0002,830
1996-04-1255959055059090,0002,950
1996-04-1155055054054944,0002,745
1996-04-1055155654154161,0002,705
1996-04-0952954552554168,0002,705
1996-04-0851852951851925,0002,595
1996-04-0553053051752013,0002,600
1996-04-0453954050553039,0002,650
1996-04-0351954951753688,0002,680
1996-04-0250550550050428,0002,520
1996-04-0149250549250512,0002,525
1996-03-294914914914913,0002,455
1996-03-2849449449349312,0002,465
1996-03-274904904904904,0002,450
1996-03-264994994994991,0002,495
1996-03-2551051050350919,0002,545
1996-03-2249149949149911,0002,495
1996-03-2148149148049129,0002,455
1996-03-194764804764767,0002,380
1996-03-184754754754753,0002,375
1996-03-1547548047547572,0002,375
1996-03-144734754734757,0002,375
1996-03-1347147547147320,0002,365
1996-03-1246947146947111,0002,355
1996-03-114714714704705,0002,350
1996-03-0847847847147118,0002,355
1996-03-0748548547047020,0002,350
1996-03-064864864864861,0002,430
1996-03-0548649048648610,0002,430
1996-03-0451251250050014,0002,500
1996-03-0149849848248224,0002,410
1996-02-294954954954956,0002,475
1996-02-2849650049550010,0002,500
1996-02-2749450049449924,0002,495
1996-02-264944994944998,0002,495
1996-02-2349249449249313,0002,465
1996-02-2251051049249222,0002,460
1996-02-2150050550050011,0002,500
1996-02-2050050050050036,0002,500
1996-02-1949550049050014,0002,500
1996-02-1650050049550023,0002,500
1996-02-155055055005009,0002,500
1996-02-145105105005059,0002,525
1996-02-1351551550151018,0002,550
1996-02-0950751550751546,0002,575
1996-02-0850050949950728,0002,535
1996-02-0750150149049957,0002,495
1996-02-0651351551051043,0002,550
1996-02-05515522510512112,0002,560
1996-02-0250052049651171,0002,555
1996-02-0149049549049520,0002,475
1996-01-3149049548149038,0002,450
1996-01-3046048646048641,0002,430
1996-01-294594594594595,0002,295
1996-01-264474604474596,0002,295
1996-01-2545045044544533,0002,225
1996-01-2445945945045039,0002,250
1996-01-2345946045146010,0002,300
1996-01-2246046346046021,0002,300
1996-01-1945546045046022,0002,300
1996-01-1845945944945021,0002,250
1996-01-1745945945045031,0002,250
1996-01-1645145145045034,0002,250
1996-01-1244945544945514,0002,275
1996-01-1145545544644635,0002,230
1996-01-1044146044146032,0002,300
1996-01-0944044044044028,0002,200
1996-01-0844545044044012,0002,200
1996-01-0544945044945023,0002,250
1996-01-0444544544444412,0002,220

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