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 | 1,025 |
| 1997-12-29 | 239 | 239 | 204 | 205 | 19,000 | 1,025 |
| 1997-12-26 | 255 | 255 | 240 | 241 | 11,000 | 1,205 |
| 1997-12-25 | 250 | 257 | 250 | 256 | 9,000 | 1,280 |
| 1997-12-24 | 270 | 270 | 235 | 240 | 24,000 | 1,200 |
| 1997-12-22 | 299 | 299 | 280 | 280 | 8,000 | 1,400 |
| 1997-12-19 | 297 | 310 | 296 | 310 | 17,000 | 1,550 |
| 1997-12-18 | 296 | 296 | 291 | 291 | 3,000 | 1,455 |
| 1997-12-17 | 295 | 295 | 290 | 291 | 3,000 | 1,455 |
| 1997-12-16 | 315 | 315 | 300 | 300 | 3,000 | 1,500 |
| 1997-12-15 | 280 | 320 | 280 | 320 | 20,000 | 1,600 |
| 1997-12-12 | 284 | 284 | 280 | 280 | 23,000 | 1,400 |
| 1997-12-11 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 1997-12-10 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1997-12-09 | 291 | 291 | 290 | 290 | 6,000 | 1,450 |
| 1997-12-08 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 1997-12-05 | 300 | 305 | 300 | 300 | 4,000 | 1,500 |
| 1997-12-04 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1997-12-03 | 310 | 320 | 310 | 320 | 49,000 | 1,600 |
| 1997-12-01 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-11-28 | 300 | 310 | 300 | 310 | 3,000 | 1,550 |
| 1997-11-27 | 288 | 288 | 280 | 285 | 11,000 | 1,425 |
| 1997-11-26 | 300 | 300 | 290 | 295 | 7,000 | 1,475 |
| 1997-11-25 | 320 | 320 | 310 | 310 | 2,000 | 1,550 |
| 1997-11-20 | 325 | 325 | 315 | 320 | 7,000 | 1,600 |
| 1997-11-19 | 335 | 335 | 335 | 335 | 13,000 | 1,675 |
| 1997-11-18 | 317 | 335 | 317 | 335 | 10,000 | 1,675 |
| 1997-11-17 | 290 | 310 | 290 | 302 | 8,000 | 1,510 |
| 1997-11-14 | 295 | 295 | 290 | 290 | 7,000 | 1,450 |
| 1997-11-13 | 290 | 290 | 290 | 290 | 9,000 | 1,450 |
| 1997-11-12 | 300 | 300 | 290 | 290 | 9,000 | 1,450 |
| 1997-11-11 | 295 | 295 | 290 | 295 | 3,000 | 1,475 |
| 1997-11-10 | 302 | 302 | 295 | 300 | 9,000 | 1,500 |
| 1997-11-07 | 308 | 308 | 308 | 308 | 3,000 | 1,540 |
| 1997-11-06 | 303 | 308 | 303 | 308 | 3,000 | 1,540 |
| 1997-11-05 | 305 | 305 | 300 | 300 | 13,000 | 1,500 |
| 1997-11-04 | 309 | 309 | 301 | 301 | 2,000 | 1,505 |
| 1997-10-31 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 1997-10-30 | 306 | 309 | 300 | 309 | 10,000 | 1,545 |
| 1997-10-29 | 302 | 302 | 301 | 301 | 2,000 | 1,505 |
| 1997-10-28 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1997-10-27 | 293 | 293 | 293 | 293 | 4,000 | 1,465 |
| 1997-10-24 | 325 | 325 | 315 | 315 | 6,000 | 1,575 |
| 1997-10-23 | 321 | 327 | 320 | 325 | 16,000 | 1,625 |
| 1997-10-22 | 311 | 320 | 311 | 320 | 6,000 | 1,600 |
| 1997-10-21 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-10-20 | 300 | 300 | 285 | 285 | 3,000 | 1,425 |
| 1997-10-16 | 285 | 300 | 285 | 300 | 8,000 | 1,500 |
| 1997-10-15 | 291 | 291 | 285 | 285 | 17,000 | 1,425 |
| 1997-10-14 | 300 | 300 | 291 | 292 | 3,000 | 1,460 |
| 1997-10-13 | 290 | 291 | 290 | 291 | 6,000 | 1,455 |
| 1997-10-08 | 295 | 295 | 290 | 290 | 2,000 | 1,450 |
| 1997-10-07 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-10-06 | 285 | 295 | 285 | 295 | 3,000 | 1,475 |
| 1997-10-03 | 305 | 305 | 290 | 290 | 18,000 | 1,450 |
| 1997-10-02 | 320 | 320 | 305 | 305 | 11,000 | 1,525 |
| 1997-10-01 | 305 | 305 | 305 | 305 | 25,000 | 1,525 |
| 1997-09-30 | 285 | 315 | 285 | 315 | 15,000 | 1,575 |
| 1997-09-29 | 305 | 305 | 300 | 300 | 5,000 | 1,500 |
| 1997-09-26 | 340 | 340 | 320 | 320 | 9,000 | 1,600 |
| 1997-09-25 | 360 | 360 | 350 | 350 | 7,000 | 1,750 |
| 1997-09-24 | 349 | 370 | 349 | 370 | 8,000 | 1,850 |
| 1997-09-22 | 358 | 358 | 348 | 348 | 9,000 | 1,740 |
| 1997-09-19 | 350 | 350 | 348 | 348 | 8,000 | 1,740 |
| 1997-09-18 | 366 | 370 | 348 | 348 | 6,000 | 1,740 |
| 1997-09-17 | 370 | 370 | 360 | 360 | 2,000 | 1,800 |
| 1997-09-16 | 379 | 379 | 370 | 370 | 12,000 | 1,850 |
| 1997-09-12 | 375 | 380 | 370 | 380 | 5,000 | 1,900 |
| 1997-09-11 | 380 | 381 | 380 | 380 | 11,000 | 1,900 |
| 1997-09-08 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1997-09-05 | 391 | 391 | 390 | 391 | 3,000 | 1,955 |
| 1997-09-04 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 1997-09-03 | 386 | 386 | 381 | 381 | 5,000 | 1,905 |
| 1997-09-02 | 380 | 380 | 380 | 380 | 8,000 | 1,900 |
| 1997-09-01 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 1997-08-29 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 1997-08-28 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1997-08-27 | 412 | 412 | 412 | 412 | 5,000 | 2,060 |
| 1997-08-26 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 1997-08-25 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1997-08-22 | 400 | 415 | 400 | 410 | 23,000 | 2,050 |
| 1997-08-21 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1997-08-20 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1997-08-19 | 380 | 380 | 375 | 375 | 11,000 | 1,875 |
| 1997-08-15 | 390 | 390 | 380 | 390 | 8,000 | 1,950 |
| 1997-08-13 | 372 | 380 | 372 | 380 | 3,000 | 1,900 |
| 1997-08-12 | 400 | 400 | 380 | 380 | 5,000 | 1,900 |
| 1997-08-11 | 390 | 390 | 385 | 385 | 6,000 | 1,925 |
| 1997-08-08 | 400 | 400 | 395 | 395 | 10,000 | 1,975 |
| 1997-08-07 | 400 | 400 | 400 | 400 | 7,000 | 2,000 |
| 1997-08-05 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1997-08-04 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1997-07-30 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1997-07-28 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 1997-07-25 | 430 | 430 | 415 | 415 | 5,000 | 2,075 |
| 1997-07-24 | 427 | 430 | 427 | 430 | 8,000 | 2,150 |
| 1997-07-23 | 420 | 420 | 415 | 420 | 11,000 | 2,100 |
| 1997-07-22 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-07-18 | 400 | 401 | 400 | 400 | 15,000 | 2,000 |
| 1997-07-17 | 405 | 405 | 400 | 400 | 4,000 | 2,000 |
| 1997-07-16 | 410 | 415 | 406 | 410 | 11,000 | 2,050 |
| 1997-07-15 | 406 | 415 | 406 | 415 | 3,000 | 2,075 |
| 1997-07-14 | 411 | 411 | 406 | 406 | 2,000 | 2,030 |
| 1997-07-11 | 412 | 415 | 406 | 406 | 7,000 | 2,030 |
| 1997-07-10 | 407 | 412 | 407 | 412 | 6,000 | 2,060 |
| 1997-07-09 | 418 | 418 | 410 | 410 | 6,000 | 2,050 |
| 1997-07-08 | 420 | 421 | 420 | 420 | 4,000 | 2,100 |
| 1997-07-07 | 430 | 430 | 420 | 420 | 6,000 | 2,100 |
| 1997-07-04 | 415 | 415 | 415 | 415 | 6,000 | 2,075 |
| 1997-07-03 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1997-07-02 | 420 | 420 | 415 | 415 | 5,000 | 2,075 |
| 1997-07-01 | 430 | 430 | 415 | 415 | 6,000 | 2,075 |
| 1997-06-30 | 420 | 439 | 420 | 439 | 3,000 | 2,195 |
| 1997-06-27 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1997-06-26 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 1997-06-25 | 440 | 440 | 440 | 440 | 8,000 | 2,200 |
| 1997-06-24 | 434 | 440 | 434 | 440 | 28,000 | 2,200 |
| 1997-06-23 | 431 | 434 | 431 | 434 | 3,000 | 2,170 |
| 1997-06-20 | 430 | 430 | 430 | 430 | 7,000 | 2,150 |
| 1997-06-19 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 1997-06-18 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1997-06-16 | 425 | 425 | 405 | 410 | 12,000 | 2,050 |
| 1997-06-13 | 431 | 431 | 425 | 425 | 5,000 | 2,125 |
| 1997-06-12 | 421 | 426 | 421 | 426 | 4,000 | 2,130 |
| 1997-06-11 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 1997-06-10 | 421 | 421 | 420 | 420 | 4,000 | 2,100 |
| 1997-06-09 | 425 | 425 | 420 | 420 | 14,000 | 2,100 |
| 1997-06-05 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1997-06-04 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 1997-06-03 | 430 | 434 | 425 | 425 | 8,000 | 2,125 |
| 1997-06-02 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1997-05-30 | 404 | 405 | 404 | 405 | 18,000 | 2,025 |
| 1997-05-29 | 422 | 423 | 400 | 400 | 41,000 | 2,000 |
| 1997-05-28 | 430 | 430 | 422 | 422 | 10,000 | 2,110 |
| 1997-05-27 | 431 | 440 | 426 | 440 | 11,000 | 2,200 |
| 1997-05-26 | 430 | 431 | 430 | 431 | 5,000 | 2,155 |
| 1997-05-23 | 430 | 430 | 422 | 422 | 4,000 | 2,110 |
| 1997-05-22 | 424 | 430 | 423 | 430 | 20,000 | 2,150 |
| 1997-05-21 | 421 | 425 | 420 | 422 | 17,000 | 2,110 |
| 1997-05-20 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1997-05-19 | 407 | 411 | 407 | 411 | 5,000 | 2,055 |
| 1997-05-16 | 415 | 415 | 405 | 405 | 5,000 | 2,025 |
| 1997-05-15 | 415 | 415 | 410 | 415 | 10,000 | 2,075 |
| 1997-05-14 | 421 | 421 | 415 | 415 | 6,000 | 2,075 |
| 1997-05-13 | 427 | 427 | 420 | 420 | 17,000 | 2,100 |
| 1997-05-12 | 421 | 427 | 420 | 427 | 11,000 | 2,135 |
| 1997-05-09 | 424 | 424 | 420 | 420 | 5,000 | 2,100 |
| 1997-05-08 | 419 | 419 | 419 | 419 | 6,000 | 2,095 |
| 1997-05-07 | 419 | 419 | 415 | 419 | 9,000 | 2,095 |
| 1997-05-06 | 419 | 419 | 419 | 419 | 3,000 | 2,095 |
| 1997-05-02 | 430 | 430 | 419 | 419 | 11,000 | 2,095 |
| 1997-05-01 | 410 | 415 | 410 | 415 | 7,000 | 2,075 |
| 1997-04-30 | 411 | 411 | 410 | 410 | 25,000 | 2,050 |
| 1997-04-28 | 410 | 411 | 408 | 410 | 15,000 | 2,050 |
| 1997-04-25 | 415 | 415 | 411 | 411 | 10,000 | 2,055 |
| 1997-04-24 | 411 | 415 | 411 | 415 | 4,000 | 2,075 |
| 1997-04-23 | 415 | 415 | 410 | 410 | 30,000 | 2,050 |
| 1997-04-22 | 400 | 401 | 400 | 400 | 20,000 | 2,000 |
| 1997-04-21 | 389 | 390 | 389 | 390 | 3,000 | 1,950 |
| 1997-04-18 | 379 | 380 | 378 | 380 | 7,000 | 1,900 |
| 1997-04-17 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 1997-04-16 | 380 | 380 | 371 | 371 | 6,000 | 1,855 |
| 1997-04-15 | 370 | 380 | 370 | 380 | 4,000 | 1,900 |
| 1997-04-14 | 374 | 375 | 374 | 375 | 6,000 | 1,875 |
| 1997-04-11 | 370 | 375 | 370 | 374 | 5,000 | 1,870 |
| 1997-04-10 | 375 | 380 | 375 | 375 | 5,000 | 1,875 |
| 1997-04-09 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 1997-04-08 | 395 | 396 | 380 | 380 | 12,000 | 1,900 |
| 1997-04-07 | 395 | 395 | 395 | 395 | 58,000 | 1,975 |
| 1997-04-04 | 396 | 396 | 396 | 396 | 5,000 | 1,980 |
| 1997-04-03 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 1997-04-02 | 400 | 400 | 396 | 396 | 7,000 | 1,980 |
| 1997-04-01 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 1997-03-31 | 400 | 400 | 397 | 397 | 3,000 | 1,985 |
| 1997-03-28 | 400 | 400 | 396 | 396 | 10,000 | 1,980 |
| 1997-03-27 | 400 | 400 | 396 | 396 | 8,000 | 1,980 |
| 1997-03-26 | 401 | 404 | 399 | 399 | 18,000 | 1,995 |
| 1997-03-25 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 1997-03-24 | 410 | 414 | 410 | 414 | 10,000 | 2,070 |
| 1997-03-21 | 401 | 406 | 400 | 400 | 7,000 | 2,000 |
| 1997-03-19 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1997-03-18 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1997-03-17 | 400 | 400 | 396 | 396 | 6,000 | 1,980 |
| 1997-03-13 | 397 | 397 | 395 | 397 | 6,000 | 1,985 |
| 1997-03-12 | 401 | 401 | 400 | 400 | 8,000 | 2,000 |
| 1997-03-07 | 402 | 402 | 401 | 401 | 9,000 | 2,005 |
| 1997-03-06 | 401 | 402 | 401 | 402 | 2,000 | 2,010 |
| 1997-03-05 | 401 | 401 | 401 | 401 | 3,000 | 2,005 |
| 1997-03-04 | 430 | 430 | 400 | 400 | 7,000 | 2,000 |
| 1997-03-03 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1997-02-28 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1997-02-27 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-02-26 | 430 | 430 | 395 | 395 | 8,000 | 1,975 |
| 1997-02-25 | 430 | 435 | 430 | 430 | 9,000 | 2,150 |
| 1997-02-24 | 429 | 430 | 425 | 430 | 14,000 | 2,150 |
| 1997-02-21 | 410 | 430 | 410 | 430 | 5,000 | 2,150 |
| 1997-02-20 | 410 | 415 | 409 | 410 | 5,000 | 2,050 |
| 1997-02-19 | 401 | 402 | 400 | 400 | 8,000 | 2,000 |
| 1997-02-17 | 400 | 410 | 400 | 400 | 9,000 | 2,000 |
| 1997-02-14 | 390 | 390 | 390 | 390 | 30,000 | 1,950 |
| 1997-02-13 | 400 | 400 | 390 | 390 | 23,000 | 1,950 |
| 1997-02-12 | 401 | 401 | 400 | 400 | 8,000 | 2,000 |
| 1997-02-10 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1997-02-07 | 402 | 402 | 401 | 401 | 2,000 | 2,005 |
| 1997-02-05 | 418 | 419 | 410 | 410 | 6,000 | 2,050 |
| 1997-02-04 | 420 | 420 | 419 | 419 | 7,000 | 2,095 |
| 1997-02-03 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 1997-01-31 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1997-01-30 | 415 | 415 | 415 | 415 | 8,000 | 2,075 |
| 1997-01-29 | 415 | 415 | 410 | 410 | 9,000 | 2,050 |
| 1997-01-28 | 418 | 421 | 415 | 415 | 9,000 | 2,075 |
| 1997-01-27 | 420 | 420 | 418 | 418 | 11,000 | 2,090 |
| 1997-01-24 | 440 | 440 | 418 | 418 | 27,000 | 2,090 |
| 1997-01-23 | 441 | 441 | 440 | 440 | 2,000 | 2,200 |
| 1997-01-22 | 435 | 445 | 435 | 440 | 13,000 | 2,200 |
| 1997-01-21 | 422 | 426 | 421 | 426 | 5,000 | 2,130 |
| 1997-01-20 | 440 | 440 | 420 | 420 | 5,000 | 2,100 |
| 1997-01-17 | 440 | 440 | 435 | 440 | 16,000 | 2,200 |
| 1997-01-16 | 421 | 421 | 419 | 420 | 7,000 | 2,100 |
| 1997-01-14 | 426 | 426 | 420 | 420 | 9,000 | 2,100 |
| 1997-01-13 | 418 | 425 | 418 | 425 | 10,000 | 2,125 |
| 1997-01-10 | 450 | 452 | 425 | 425 | 25,000 | 2,125 |
| 1997-01-09 | 451 | 454 | 445 | 452 | 19,000 | 2,260 |
| 1997-01-08 | 455 | 455 | 450 | 455 | 6,000 | 2,275 |
| 1997-01-07 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 1997-01-06 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
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
