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 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 455 | 455 | 445 | 445 | 7,000 | 741.67 |
| 1996-12-26 | 450 | 450 | 445 | 445 | 8,000 | 741.67 |
| 1996-12-25 | 450 | 450 | 450 | 450 | 9,000 | 750 |
| 1996-12-20 | 457 | 457 | 450 | 453 | 20,000 | 755 |
| 1996-12-19 | 451 | 452 | 450 | 451 | 21,000 | 751.67 |
| 1996-12-18 | 469 | 469 | 450 | 450 | 12,000 | 750 |
| 1996-12-17 | 479 | 479 | 479 | 479 | 5,000 | 798.33 |
| 1996-12-16 | 483 | 483 | 480 | 480 | 3,000 | 800 |
| 1996-12-13 | 481 | 485 | 480 | 485 | 17,000 | 808.33 |
| 1996-12-11 | 483 | 483 | 481 | 481 | 8,000 | 801.67 |
| 1996-12-10 | 491 | 491 | 481 | 482 | 17,000 | 803.33 |
| 1996-12-09 | 485 | 485 | 485 | 485 | 3,000 | 808.33 |
| 1996-12-06 | 515 | 515 | 514 | 514 | 16,000 | 856.67 |
| 1996-12-05 | 515 | 515 | 514 | 514 | 5,000 | 856.67 |
| 1996-12-04 | 486 | 495 | 485 | 495 | 23,000 | 825 |
| 1996-12-03 | 495 | 495 | 485 | 485 | 25,000 | 808.33 |
| 1996-12-02 | 490 | 495 | 490 | 490 | 6,000 | 816.67 |
| 1996-11-29 | 485 | 490 | 485 | 486 | 20,000 | 810 |
| 1996-11-28 | 486 | 490 | 485 | 488 | 13,000 | 813.33 |
| 1996-11-27 | 491 | 491 | 488 | 488 | 7,000 | 813.33 |
| 1996-11-26 | 493 | 495 | 490 | 490 | 15,000 | 816.67 |
| 1996-11-25 | 493 | 493 | 493 | 493 | 6,000 | 821.67 |
| 1996-11-22 | 486 | 503 | 486 | 498 | 9,000 | 830 |
| 1996-11-21 | 491 | 491 | 485 | 485 | 18,000 | 808.33 |
| 1996-11-20 | 495 | 500 | 490 | 490 | 28,000 | 816.67 |
| 1996-11-19 | 500 | 500 | 495 | 495 | 10,000 | 825 |
| 1996-11-18 | 505 | 505 | 500 | 500 | 12,000 | 833.33 |
| 1996-11-15 | 500 | 500 | 481 | 481 | 127,000 | 801.67 |
| 1996-11-14 | 505 | 510 | 500 | 504 | 40,000 | 840 |
| 1996-11-13 | 503 | 509 | 501 | 505 | 39,000 | 841.67 |
| 1996-11-12 | 510 | 510 | 500 | 500 | 5,000 | 833.33 |
| 1996-11-11 | 502 | 505 | 500 | 500 | 31,000 | 833.33 |
| 1996-11-08 | 503 | 510 | 502 | 502 | 14,000 | 836.67 |
| 1996-11-07 | 514 | 514 | 508 | 508 | 31,000 | 846.67 |
| 1996-11-06 | 507 | 510 | 507 | 508 | 20,000 | 846.67 |
| 1996-11-05 | 515 | 520 | 507 | 507 | 25,000 | 845 |
| 1996-11-01 | 510 | 514 | 510 | 514 | 4,000 | 856.67 |
| 1996-10-31 | 509 | 515 | 509 | 510 | 10,000 | 850 |
| 1996-10-29 | 515 | 515 | 510 | 510 | 6,000 | 850 |
| 1996-10-28 | 528 | 528 | 515 | 515 | 8,000 | 858.33 |
| 1996-10-25 | 530 | 530 | 530 | 530 | 1,000 | 883.33 |
| 1996-10-24 | 531 | 550 | 531 | 550 | 8,000 | 916.67 |
| 1996-10-23 | 532 | 532 | 531 | 531 | 6,000 | 885 |
| 1996-10-22 | 532 | 532 | 531 | 531 | 14,000 | 885 |
| 1996-10-21 | 548 | 548 | 531 | 531 | 9,000 | 885 |
| 1996-10-18 | 530 | 550 | 520 | 550 | 7,000 | 916.67 |
| 1996-10-17 | 535 | 535 | 521 | 521 | 14,000 | 868.33 |
| 1996-10-16 | 516 | 517 | 516 | 517 | 5,000 | 861.67 |
| 1996-10-15 | 508 | 510 | 508 | 510 | 8,000 | 850 |
| 1996-10-14 | 516 | 517 | 516 | 517 | 3,000 | 861.67 |
| 1996-10-11 | 515 | 516 | 515 | 516 | 4,000 | 860 |
| 1996-10-09 | 520 | 520 | 510 | 520 | 5,000 | 866.67 |
| 1996-10-08 | 525 | 530 | 525 | 530 | 5,000 | 883.33 |
| 1996-10-07 | 530 | 530 | 520 | 530 | 4,000 | 883.33 |
| 1996-10-04 | 540 | 540 | 540 | 540 | 1,000 | 900 |
| 1996-10-03 | 549 | 549 | 526 | 526 | 7,000 | 876.67 |
| 1996-10-02 | 550 | 550 | 550 | 550 | 4,000 | 916.67 |
| 1996-10-01 | 526 | 528 | 526 | 528 | 23,000 | 880 |
| 1996-09-30 | 537 | 537 | 526 | 526 | 8,000 | 876.67 |
| 1996-09-27 | 536 | 536 | 536 | 536 | 1,000 | 893.33 |
| 1996-09-26 | 535 | 540 | 535 | 540 | 7,000 | 900 |
| 1996-09-25 | 542 | 542 | 540 | 540 | 5,000 | 900 |
| 1996-09-24 | 556 | 560 | 541 | 541 | 6,000 | 901.67 |
| 1996-09-20 | 550 | 550 | 536 | 546 | 19,000 | 910 |
| 1996-09-19 | 535 | 536 | 535 | 536 | 36,000 | 893.33 |
| 1996-09-18 | 535 | 535 | 534 | 534 | 5,000 | 890 |
| 1996-09-17 | 526 | 536 | 525 | 525 | 7,000 | 875 |
| 1996-09-13 | 510 | 520 | 510 | 520 | 7,000 | 866.67 |
| 1996-09-12 | 510 | 510 | 510 | 510 | 4,000 | 850 |
| 1996-09-11 | 505 | 510 | 505 | 510 | 26,000 | 850 |
| 1996-09-09 | 520 | 521 | 510 | 510 | 11,000 | 850 |
| 1996-09-06 | 511 | 520 | 510 | 520 | 5,000 | 866.67 |
| 1996-09-05 | 511 | 521 | 511 | 511 | 10,000 | 851.67 |
| 1996-09-04 | 510 | 510 | 510 | 510 | 3,000 | 850 |
| 1996-09-03 | 505 | 530 | 505 | 530 | 11,000 | 883.33 |
| 1996-09-02 | 505 | 505 | 505 | 505 | 4,000 | 841.67 |
| 1996-08-30 | 508 | 525 | 505 | 505 | 11,000 | 841.67 |
| 1996-08-29 | 511 | 511 | 507 | 507 | 11,000 | 845 |
| 1996-08-28 | 515 | 521 | 507 | 512 | 16,000 | 853.33 |
| 1996-08-27 | 507 | 527 | 507 | 527 | 5,000 | 878.33 |
| 1996-08-26 | 530 | 531 | 527 | 527 | 9,000 | 878.33 |
| 1996-08-23 | 532 | 535 | 532 | 533 | 11,000 | 888.33 |
| 1996-08-22 | 530 | 531 | 530 | 531 | 5,000 | 885 |
| 1996-08-21 | 549 | 550 | 530 | 530 | 7,000 | 883.33 |
| 1996-08-20 | 550 | 550 | 524 | 525 | 6,000 | 875 |
| 1996-08-19 | 522 | 549 | 522 | 549 | 14,000 | 915 |
| 1996-08-16 | 529 | 530 | 521 | 521 | 8,000 | 868.33 |
| 1996-08-15 | 507 | 515 | 506 | 515 | 7,000 | 858.33 |
| 1996-08-14 | 490 | 507 | 490 | 507 | 16,000 | 845 |
| 1996-08-13 | 500 | 500 | 490 | 490 | 27,000 | 816.67 |
| 1996-08-12 | 520 | 520 | 500 | 500 | 16,000 | 833.33 |
| 1996-08-09 | 530 | 530 | 520 | 525 | 14,000 | 875 |
| 1996-08-08 | 530 | 533 | 525 | 530 | 11,000 | 883.33 |
| 1996-08-07 | 530 | 533 | 530 | 530 | 9,000 | 883.33 |
| 1996-08-06 | 554 | 554 | 530 | 530 | 7,000 | 883.33 |
| 1996-08-05 | 555 | 557 | 555 | 555 | 7,000 | 925 |
| 1996-08-02 | 563 | 563 | 560 | 560 | 7,000 | 933.33 |
| 1996-08-01 | 570 | 570 | 560 | 560 | 8,000 | 933.33 |
| 1996-07-30 | 580 | 581 | 575 | 581 | 17,000 | 968.33 |
| 1996-07-26 | 576 | 581 | 575 | 581 | 9,000 | 968.33 |
| 1996-07-25 | 575 | 575 | 570 | 575 | 14,000 | 958.33 |
| 1996-07-24 | 580 | 580 | 574 | 574 | 23,000 | 956.67 |
| 1996-07-23 | 590 | 590 | 580 | 580 | 14,000 | 966.67 |
| 1996-07-22 | 596 | 596 | 590 | 590 | 7,000 | 983.33 |
| 1996-07-19 | 593 | 599 | 590 | 590 | 12,000 | 983.33 |
| 1996-07-18 | 586 | 590 | 586 | 590 | 35,000 | 983.33 |
| 1996-07-17 | 591 | 600 | 590 | 591 | 15,000 | 985 |
| 1996-07-16 | 601 | 601 | 600 | 600 | 10,000 | 1,000 |
| 1996-07-15 | 601 | 601 | 601 | 601 | 6,000 | 1,001.67 |
| 1996-07-12 | 601 | 601 | 600 | 601 | 7,000 | 1,001.67 |
| 1996-07-11 | 600 | 600 | 590 | 600 | 14,000 | 1,000 |
| 1996-07-10 | 629 | 629 | 620 | 620 | 7,000 | 1,033.33 |
| 1996-07-09 | 621 | 626 | 621 | 626 | 21,000 | 1,043.33 |
| 1996-07-08 | 625 | 625 | 620 | 625 | 30,000 | 1,041.67 |
| 1996-07-05 | 601 | 620 | 600 | 620 | 18,000 | 1,033.33 |
| 1996-07-04 | 611 | 614 | 600 | 600 | 29,000 | 1,000 |
| 1996-07-03 | 600 | 610 | 600 | 610 | 10,000 | 1,016.67 |
| 1996-07-02 | 599 | 600 | 590 | 600 | 14,000 | 1,000 |
| 1996-07-01 | 620 | 620 | 580 | 580 | 14,000 | 966.67 |
| 1996-06-28 | 626 | 626 | 610 | 610 | 8,000 | 1,016.67 |
| 1996-06-27 | 629 | 630 | 626 | 626 | 19,000 | 1,043.33 |
| 1996-06-26 | 625 | 632 | 625 | 628 | 34,000 | 1,046.67 |
| 1996-06-25 | 621 | 630 | 620 | 620 | 21,000 | 1,033.33 |
| 1996-06-24 | 611 | 629 | 611 | 620 | 19,000 | 1,033.33 |
| 1996-06-21 | 610 | 610 | 600 | 600 | 17,000 | 1,000 |
| 1996-06-20 | 616 | 616 | 595 | 597 | 81,000 | 995 |
| 1996-06-19 | 627 | 631 | 615 | 615 | 40,000 | 1,025 |
| 1996-06-18 | 610 | 620 | 610 | 620 | 36,000 | 1,033.33 |
| 1996-06-17 | 595 | 604 | 595 | 604 | 28,000 | 1,006.67 |
| 1996-06-14 | 586 | 592 | 583 | 592 | 59,000 | 986.67 |
| 1996-06-13 | 577 | 589 | 577 | 580 | 27,000 | 966.67 |
| 1996-06-12 | 577 | 581 | 575 | 577 | 21,000 | 961.67 |
| 1996-06-11 | 581 | 587 | 570 | 570 | 39,000 | 950 |
| 1996-06-10 | 589 | 590 | 581 | 581 | 17,000 | 968.33 |
| 1996-06-07 | 590 | 604 | 590 | 592 | 32,000 | 986.67 |
| 1996-06-06 | 603 | 605 | 600 | 603 | 157,000 | 1,005 |
| 1996-06-05 | 616 | 625 | 615 | 620 | 31,000 | 1,033.33 |
| 1996-06-04 | 627 | 627 | 615 | 620 | 39,000 | 1,033.33 |
| 1996-06-03 | 620 | 631 | 620 | 630 | 54,000 | 1,050 |
| 1996-05-31 | 630 | 635 | 620 | 630 | 28,000 | 1,050 |
| 1996-05-30 | 632 | 633 | 631 | 631 | 9,000 | 1,051.67 |
| 1996-05-29 | 630 | 638 | 630 | 630 | 31,000 | 1,050 |
| 1996-05-28 | 620 | 630 | 620 | 630 | 27,000 | 1,050 |
| 1996-05-27 | 631 | 631 | 620 | 620 | 41,000 | 1,033.33 |
| 1996-05-24 | 620 | 625 | 620 | 620 | 41,000 | 1,033.33 |
| 1996-05-23 | 640 | 640 | 620 | 620 | 60,000 | 1,033.33 |
| 1996-05-22 | 650 | 660 | 641 | 645 | 49,000 | 1,075 |
| 1996-05-21 | 680 | 680 | 640 | 640 | 96,000 | 1,066.67 |
| 1996-05-20 | 650 | 693 | 650 | 673 | 154,000 | 1,121.67 |
| 1996-05-17 | 683 | 700 | 620 | 636 | 293,000 | 1,060 |
| 1996-05-16 | 676 | 756 | 671 | 680 | 1,269,000 | 1,133.33 |
| 1996-05-15 | 569 | 656 | 568 | 656 | 375,000 | 1,093.33 |
| 1996-05-14 | 558 | 558 | 551 | 556 | 15,000 | 926.67 |
| 1996-05-13 | 565 | 570 | 556 | 556 | 18,000 | 926.67 |
| 1996-05-10 | 555 | 565 | 555 | 565 | 10,000 | 941.67 |
| 1996-05-09 | 566 | 566 | 551 | 552 | 20,000 | 920 |
| 1996-05-08 | 565 | 565 | 565 | 565 | 3,000 | 941.67 |
| 1996-05-07 | 564 | 565 | 560 | 565 | 15,000 | 941.67 |
| 1996-05-02 | 574 | 574 | 562 | 565 | 14,000 | 941.67 |
| 1996-05-01 | 577 | 577 | 565 | 565 | 19,000 | 941.67 |
| 1996-04-30 | 572 | 577 | 572 | 575 | 13,000 | 958.33 |
| 1996-04-26 | 577 | 577 | 571 | 572 | 11,000 | 953.33 |
| 1996-04-25 | 577 | 577 | 570 | 570 | 33,000 | 950 |
| 1996-04-24 | 575 | 577 | 572 | 577 | 18,000 | 961.67 |
| 1996-04-23 | 579 | 579 | 572 | 572 | 24,000 | 953.33 |
| 1996-04-22 | 578 | 578 | 565 | 575 | 21,000 | 958.33 |
| 1996-04-19 | 578 | 578 | 561 | 562 | 12,000 | 936.67 |
| 1996-04-18 | 580 | 580 | 560 | 570 | 22,000 | 950 |
| 1996-04-17 | 575 | 580 | 560 | 580 | 50,000 | 966.67 |
| 1996-04-16 | 579 | 580 | 570 | 580 | 44,000 | 966.67 |
| 1996-04-15 | 585 | 588 | 565 | 566 | 86,000 | 943.33 |
| 1996-04-12 | 559 | 590 | 550 | 590 | 90,000 | 983.33 |
| 1996-04-11 | 550 | 550 | 540 | 549 | 44,000 | 915 |
| 1996-04-10 | 551 | 556 | 541 | 541 | 61,000 | 901.67 |
| 1996-04-09 | 529 | 545 | 525 | 541 | 68,000 | 901.67 |
| 1996-04-08 | 518 | 529 | 518 | 519 | 25,000 | 865 |
| 1996-04-05 | 530 | 530 | 517 | 520 | 13,000 | 866.67 |
| 1996-04-04 | 539 | 540 | 505 | 530 | 39,000 | 883.33 |
| 1996-04-03 | 519 | 549 | 517 | 536 | 88,000 | 893.33 |
| 1996-04-02 | 505 | 505 | 500 | 504 | 28,000 | 840 |
| 1996-04-01 | 492 | 505 | 492 | 505 | 12,000 | 841.67 |
| 1996-03-29 | 491 | 491 | 491 | 491 | 3,000 | 818.33 |
| 1996-03-28 | 494 | 494 | 493 | 493 | 12,000 | 821.67 |
| 1996-03-27 | 490 | 490 | 490 | 490 | 4,000 | 816.67 |
| 1996-03-26 | 499 | 499 | 499 | 499 | 1,000 | 831.67 |
| 1996-03-25 | 510 | 510 | 503 | 509 | 19,000 | 848.33 |
| 1996-03-22 | 491 | 499 | 491 | 499 | 11,000 | 831.67 |
| 1996-03-21 | 481 | 491 | 480 | 491 | 29,000 | 818.33 |
| 1996-03-19 | 476 | 480 | 476 | 476 | 7,000 | 793.33 |
| 1996-03-18 | 475 | 475 | 475 | 475 | 3,000 | 791.67 |
| 1996-03-15 | 475 | 480 | 475 | 475 | 72,000 | 791.67 |
| 1996-03-14 | 473 | 475 | 473 | 475 | 7,000 | 791.67 |
| 1996-03-13 | 471 | 475 | 471 | 473 | 20,000 | 788.33 |
| 1996-03-12 | 469 | 471 | 469 | 471 | 11,000 | 785 |
| 1996-03-11 | 471 | 471 | 470 | 470 | 5,000 | 783.33 |
| 1996-03-08 | 478 | 478 | 471 | 471 | 18,000 | 785 |
| 1996-03-07 | 485 | 485 | 470 | 470 | 20,000 | 783.33 |
| 1996-03-06 | 486 | 486 | 486 | 486 | 1,000 | 810 |
| 1996-03-05 | 486 | 490 | 486 | 486 | 10,000 | 810 |
| 1996-03-04 | 512 | 512 | 500 | 500 | 14,000 | 833.33 |
| 1996-03-01 | 498 | 498 | 482 | 482 | 24,000 | 803.33 |
| 1996-02-29 | 495 | 495 | 495 | 495 | 6,000 | 825 |
| 1996-02-28 | 496 | 500 | 495 | 500 | 10,000 | 833.33 |
| 1996-02-27 | 494 | 500 | 494 | 499 | 24,000 | 831.67 |
| 1996-02-26 | 494 | 499 | 494 | 499 | 8,000 | 831.67 |
| 1996-02-23 | 492 | 494 | 492 | 493 | 13,000 | 821.67 |
| 1996-02-22 | 510 | 510 | 492 | 492 | 22,000 | 820 |
| 1996-02-21 | 500 | 505 | 500 | 500 | 11,000 | 833.33 |
| 1996-02-20 | 500 | 500 | 500 | 500 | 36,000 | 833.33 |
| 1996-02-19 | 495 | 500 | 490 | 500 | 14,000 | 833.33 |
| 1996-02-16 | 500 | 500 | 495 | 500 | 23,000 | 833.33 |
| 1996-02-15 | 505 | 505 | 500 | 500 | 9,000 | 833.33 |
| 1996-02-14 | 510 | 510 | 500 | 505 | 9,000 | 841.67 |
| 1996-02-13 | 515 | 515 | 501 | 510 | 18,000 | 850 |
| 1996-02-09 | 507 | 515 | 507 | 515 | 46,000 | 858.33 |
| 1996-02-08 | 500 | 509 | 499 | 507 | 28,000 | 845 |
| 1996-02-07 | 501 | 501 | 490 | 499 | 57,000 | 831.67 |
| 1996-02-06 | 513 | 515 | 510 | 510 | 43,000 | 850 |
| 1996-02-05 | 515 | 522 | 510 | 512 | 112,000 | 853.33 |
| 1996-02-02 | 500 | 520 | 496 | 511 | 71,000 | 851.67 |
| 1996-02-01 | 490 | 495 | 490 | 495 | 20,000 | 825 |
| 1996-01-31 | 490 | 495 | 481 | 490 | 38,000 | 816.67 |
| 1996-01-30 | 460 | 486 | 460 | 486 | 41,000 | 810 |
| 1996-01-29 | 459 | 459 | 459 | 459 | 5,000 | 765 |
| 1996-01-26 | 447 | 460 | 447 | 459 | 6,000 | 765 |
| 1996-01-25 | 450 | 450 | 445 | 445 | 33,000 | 741.67 |
| 1996-01-24 | 459 | 459 | 450 | 450 | 39,000 | 750 |
| 1996-01-23 | 459 | 460 | 451 | 460 | 10,000 | 766.67 |
| 1996-01-22 | 460 | 463 | 460 | 460 | 21,000 | 766.67 |
| 1996-01-19 | 455 | 460 | 450 | 460 | 22,000 | 766.67 |
| 1996-01-18 | 459 | 459 | 449 | 450 | 21,000 | 750 |
| 1996-01-17 | 459 | 459 | 450 | 450 | 31,000 | 750 |
| 1996-01-16 | 451 | 451 | 450 | 450 | 34,000 | 750 |
| 1996-01-12 | 449 | 455 | 449 | 455 | 14,000 | 758.33 |
| 1996-01-11 | 455 | 455 | 446 | 446 | 35,000 | 743.33 |
| 1996-01-10 | 441 | 460 | 441 | 460 | 32,000 | 766.67 |
| 1996-01-09 | 440 | 440 | 440 | 440 | 28,000 | 733.33 |
| 1996-01-08 | 445 | 450 | 440 | 440 | 12,000 | 733.33 |
| 1996-01-05 | 449 | 450 | 449 | 450 | 23,000 | 750 |
| 1996-01-04 | 445 | 445 | 444 | 444 | 12,000 | 740 |
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