2217 モロゾフ(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	206	206	205	205	8,000	341.67
1997-12-29	239	239	204	205	19,000	341.67
1997-12-26	255	255	240	241	11,000	401.67
1997-12-25	250	257	250	256	9,000	426.67
1997-12-24	270	270	235	240	24,000	400
1997-12-22	299	299	280	280	8,000	466.67
1997-12-19	297	310	296	310	17,000	516.67
1997-12-18	296	296	291	291	3,000	485
1997-12-17	295	295	290	291	3,000	485
1997-12-16	315	315	300	300	3,000	500
1997-12-15	280	320	280	320	20,000	533.33
1997-12-12	284	284	280	280	23,000	466.67
1997-12-11	285	285	285	285	4,000	475
1997-12-10	290	290	290	290	3,000	483.33
1997-12-09	291	291	290	290	6,000	483.33
1997-12-08	299	299	299	299	2,000	498.33
1997-12-05	300	305	300	300	4,000	500
1997-12-04	310	310	310	310	2,000	516.67
1997-12-03	310	320	310	320	49,000	533.33
1997-12-01	300	300	300	300	1,000	500
1997-11-28	300	310	300	310	3,000	516.67
1997-11-27	288	288	280	285	11,000	475
1997-11-26	300	300	290	295	7,000	491.67
1997-11-25	320	320	310	310	2,000	516.67
1997-11-20	325	325	315	320	7,000	533.33
1997-11-19	335	335	335	335	13,000	558.33
1997-11-18	317	335	317	335	10,000	558.33
1997-11-17	290	310	290	302	8,000	503.33
1997-11-14	295	295	290	290	7,000	483.33
1997-11-13	290	290	290	290	9,000	483.33
1997-11-12	300	300	290	290	9,000	483.33
1997-11-11	295	295	290	295	3,000	491.67
1997-11-10	302	302	295	300	9,000	500
1997-11-07	308	308	308	308	3,000	513.33
1997-11-06	303	308	303	308	3,000	513.33
1997-11-05	305	305	300	300	13,000	500
1997-11-04	309	309	301	301	2,000	501.67
1997-10-31	309	309	309	309	2,000	515
1997-10-30	306	309	300	309	10,000	515
1997-10-29	302	302	301	301	2,000	501.67
1997-10-28	290	290	290	290	4,000	483.33
1997-10-27	293	293	293	293	4,000	488.33
1997-10-24	325	325	315	315	6,000	525
1997-10-23	321	327	320	325	16,000	541.67
1997-10-22	311	320	311	320	6,000	533.33
1997-10-21	300	300	300	300	1,000	500
1997-10-20	300	300	285	285	3,000	475
1997-10-16	285	300	285	300	8,000	500
1997-10-15	291	291	285	285	17,000	475
1997-10-14	300	300	291	292	3,000	486.67
1997-10-13	290	291	290	291	6,000	485
1997-10-08	295	295	290	290	2,000	483.33
1997-10-07	300	300	300	300	1,000	500
1997-10-06	285	295	285	295	3,000	491.67
1997-10-03	305	305	290	290	18,000	483.33
1997-10-02	320	320	305	305	11,000	508.33
1997-10-01	305	305	305	305	25,000	508.33
1997-09-30	285	315	285	315	15,000	525
1997-09-29	305	305	300	300	5,000	500
1997-09-26	340	340	320	320	9,000	533.33
1997-09-25	360	360	350	350	7,000	583.33
1997-09-24	349	370	349	370	8,000	616.67
1997-09-22	358	358	348	348	9,000	580
1997-09-19	350	350	348	348	8,000	580
1997-09-18	366	370	348	348	6,000	580
1997-09-17	370	370	360	360	2,000	600
1997-09-16	379	379	370	370	12,000	616.67
1997-09-12	375	380	370	380	5,000	633.33
1997-09-11	380	381	380	380	11,000	633.33
1997-09-08	380	380	380	380	1,000	633.33
1997-09-05	391	391	390	391	3,000	651.67
1997-09-04	381	381	381	381	1,000	635
1997-09-03	386	386	381	381	5,000	635
1997-09-02	380	380	380	380	8,000	633.33
1997-09-01	370	370	370	370	6,000	616.67
1997-08-29	381	381	381	381	2,000	635
1997-08-28	380	380	380	380	1,000	633.33
1997-08-27	412	412	412	412	5,000	686.67
1997-08-26	410	410	410	410	5,000	683.33
1997-08-25	410	410	410	410	3,000	683.33
1997-08-22	400	415	400	410	23,000	683.33
1997-08-21	380	380	380	380	4,000	633.33
1997-08-20	380	380	380	380	3,000	633.33
1997-08-19	380	380	375	375	11,000	625
1997-08-15	390	390	380	390	8,000	650
1997-08-13	372	380	372	380	3,000	633.33
1997-08-12	400	400	380	380	5,000	633.33
1997-08-11	390	390	385	385	6,000	641.67
1997-08-08	400	400	395	395	10,000	658.33
1997-08-07	400	400	400	400	7,000	666.67
1997-08-05	400	400	400	400	5,000	666.67
1997-08-04	420	420	420	420	4,000	700
1997-07-30	400	400	400	400	5,000	666.67
1997-07-28	405	405	405	405	3,000	675
1997-07-25	430	430	415	415	5,000	691.67
1997-07-24	427	430	427	430	8,000	716.67
1997-07-23	420	420	415	420	11,000	700
1997-07-22	410	410	410	410	1,000	683.33
1997-07-18	400	401	400	400	15,000	666.67
1997-07-17	405	405	400	400	4,000	666.67
1997-07-16	410	415	406	410	11,000	683.33
1997-07-15	406	415	406	415	3,000	691.67
1997-07-14	411	411	406	406	2,000	676.67
1997-07-11	412	415	406	406	7,000	676.67
1997-07-10	407	412	407	412	6,000	686.67
1997-07-09	418	418	410	410	6,000	683.33
1997-07-08	420	421	420	420	4,000	700
1997-07-07	430	430	420	420	6,000	700
1997-07-04	415	415	415	415	6,000	691.67
1997-07-03	415	415	415	415	2,000	691.67
1997-07-02	420	420	415	415	5,000	691.67
1997-07-01	430	430	415	415	6,000	691.67
1997-06-30	420	439	420	439	3,000	731.67
1997-06-27	420	420	420	420	4,000	700
1997-06-26	439	439	439	439	1,000	731.67
1997-06-25	440	440	440	440	8,000	733.33
1997-06-24	434	440	434	440	28,000	733.33
1997-06-23	431	434	431	434	3,000	723.33
1997-06-20	430	430	430	430	7,000	716.67
1997-06-19	430	430	430	430	4,000	716.67
1997-06-18	425	425	425	425	1,000	708.33
1997-06-16	425	425	405	410	12,000	683.33
1997-06-13	431	431	425	425	5,000	708.33
1997-06-12	421	426	421	426	4,000	710
1997-06-11	434	434	434	434	1,000	723.33
1997-06-10	421	421	420	420	4,000	700
1997-06-09	425	425	420	420	14,000	700
1997-06-05	425	425	425	425	1,000	708.33
1997-06-04	434	434	434	434	1,000	723.33
1997-06-03	430	434	425	425	8,000	708.33
1997-06-02	420	420	420	420	4,000	700
1997-05-30	404	405	404	405	18,000	675
1997-05-29	422	423	400	400	41,000	666.67
1997-05-28	430	430	422	422	10,000	703.33
1997-05-27	431	440	426	440	11,000	733.33
1997-05-26	430	431	430	431	5,000	718.33
1997-05-23	430	430	422	422	4,000	703.33
1997-05-22	424	430	423	430	20,000	716.67
1997-05-21	421	425	420	422	17,000	703.33
1997-05-20	420	420	420	420	2,000	700
1997-05-19	407	411	407	411	5,000	685
1997-05-16	415	415	405	405	5,000	675
1997-05-15	415	415	410	415	10,000	691.67
1997-05-14	421	421	415	415	6,000	691.67
1997-05-13	427	427	420	420	17,000	700
1997-05-12	421	427	420	427	11,000	711.67
1997-05-09	424	424	420	420	5,000	700
1997-05-08	419	419	419	419	6,000	698.33
1997-05-07	419	419	415	419	9,000	698.33
1997-05-06	419	419	419	419	3,000	698.33
1997-05-02	430	430	419	419	11,000	698.33
1997-05-01	410	415	410	415	7,000	691.67
1997-04-30	411	411	410	410	25,000	683.33
1997-04-28	410	411	408	410	15,000	683.33
1997-04-25	415	415	411	411	10,000	685
1997-04-24	411	415	411	415	4,000	691.67
1997-04-23	415	415	410	410	30,000	683.33
1997-04-22	400	401	400	400	20,000	666.67
1997-04-21	389	390	389	390	3,000	650
1997-04-18	379	380	378	380	7,000	633.33
1997-04-17	370	370	370	370	4,000	616.67
1997-04-16	380	380	371	371	6,000	618.33
1997-04-15	370	380	370	380	4,000	633.33
1997-04-14	374	375	374	375	6,000	625
1997-04-11	370	375	370	374	5,000	623.33
1997-04-10	375	380	375	375	5,000	625
1997-04-09	380	380	380	380	10,000	633.33
1997-04-08	395	396	380	380	12,000	633.33
1997-04-07	395	395	395	395	58,000	658.33
1997-04-04	396	396	396	396	5,000	660
1997-04-03	396	396	396	396	2,000	660
1997-04-02	400	400	396	396	7,000	660
1997-04-01	396	396	396	396	2,000	660
1997-03-31	400	400	397	397	3,000	661.67
1997-03-28	400	400	396	396	10,000	660
1997-03-27	400	400	396	396	8,000	660
1997-03-26	401	404	399	399	18,000	665
1997-03-25	404	404	404	404	1,000	673.33
1997-03-24	410	414	410	414	10,000	690
1997-03-21	401	406	400	400	7,000	666.67
1997-03-19	400	400	400	400	2,000	666.67
1997-03-18	400	400	400	400	3,000	666.67
1997-03-17	400	400	396	396	6,000	660
1997-03-13	397	397	395	397	6,000	661.67
1997-03-12	401	401	400	400	8,000	666.67
1997-03-07	402	402	401	401	9,000	668.33
1997-03-06	401	402	401	402	2,000	670
1997-03-05	401	401	401	401	3,000	668.33
1997-03-04	430	430	400	400	7,000	666.67
1997-03-03	420	420	420	420	5,000	700
1997-02-28	405	405	405	405	1,000	675
1997-02-27	410	410	410	410	1,000	683.33
1997-02-26	430	430	395	395	8,000	658.33
1997-02-25	430	435	430	430	9,000	716.67
1997-02-24	429	430	425	430	14,000	716.67
1997-02-21	410	430	410	430	5,000	716.67
1997-02-20	410	415	409	410	5,000	683.33
1997-02-19	401	402	400	400	8,000	666.67
1997-02-17	400	410	400	400	9,000	666.67
1997-02-14	390	390	390	390	30,000	650
1997-02-13	400	400	390	390	23,000	650
1997-02-12	401	401	400	400	8,000	666.67
1997-02-10	401	401	401	401	2,000	668.33
1997-02-07	402	402	401	401	2,000	668.33
1997-02-05	418	419	410	410	6,000	683.33
1997-02-04	420	420	419	419	7,000	698.33
1997-02-03	415	415	415	415	3,000	691.67
1997-01-31	420	420	420	420	2,000	700
1997-01-30	415	415	415	415	8,000	691.67
1997-01-29	415	415	410	410	9,000	683.33
1997-01-28	418	421	415	415	9,000	691.67
1997-01-27	420	420	418	418	11,000	696.67
1997-01-24	440	440	418	418	27,000	696.67
1997-01-23	441	441	440	440	2,000	733.33
1997-01-22	435	445	435	440	13,000	733.33
1997-01-21	422	426	421	426	5,000	710
1997-01-20	440	440	420	420	5,000	700
1997-01-17	440	440	435	440	16,000	733.33
1997-01-16	421	421	419	420	7,000	700
1997-01-14	426	426	420	420	9,000	700
1997-01-13	418	425	418	425	10,000	708.33
1997-01-10	450	452	425	425	25,000	708.33
1997-01-09	451	454	445	452	19,000	753.33
1997-01-08	455	455	450	455	6,000	758.33
1997-01-07	465	465	465	465	3,000	775
1997-01-06	445	445	445	445	1,000	741.67

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