2217 モロゾフ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 1998-12-29 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 1998-12-28 | 200 | 210 | 200 | 200 | 16,000 | 1,000 |
| 1998-12-25 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 1998-12-24 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1998-12-22 | 218 | 218 | 210 | 210 | 17,000 | 1,050 |
| 1998-12-21 | 215 | 219 | 215 | 219 | 5,000 | 1,095 |
| 1998-12-18 | 219 | 219 | 215 | 215 | 4,000 | 1,075 |
| 1998-12-17 | 219 | 219 | 210 | 210 | 7,000 | 1,050 |
| 1998-12-16 | 220 | 220 | 219 | 219 | 2,000 | 1,095 |
| 1998-12-15 | 229 | 229 | 220 | 220 | 6,000 | 1,100 |
| 1998-12-14 | 230 | 231 | 230 | 231 | 7,000 | 1,155 |
| 1998-12-11 | 230 | 230 | 230 | 230 | 16,000 | 1,150 |
| 1998-12-10 | 234 | 235 | 234 | 234 | 11,000 | 1,170 |
| 1998-12-09 | 234 | 234 | 230 | 234 | 12,000 | 1,170 |
| 1998-12-08 | 227 | 235 | 224 | 235 | 33,000 | 1,175 |
| 1998-12-07 | 225 | 228 | 225 | 226 | 4,000 | 1,130 |
| 1998-12-04 | 223 | 227 | 222 | 224 | 13,000 | 1,120 |
| 1998-12-03 | 226 | 232 | 221 | 232 | 33,000 | 1,160 |
| 1998-12-02 | 215 | 222 | 215 | 221 | 27,000 | 1,105 |
| 1998-12-01 | 210 | 210 | 209 | 210 | 15,000 | 1,050 |
| 1998-11-30 | 205 | 209 | 205 | 209 | 6,000 | 1,045 |
| 1998-11-27 | 206 | 209 | 206 | 209 | 6,000 | 1,045 |
| 1998-11-26 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 1998-11-25 | 206 | 209 | 206 | 209 | 4,000 | 1,045 |
| 1998-11-24 | 200 | 207 | 200 | 205 | 17,000 | 1,025 |
| 1998-11-20 | 206 | 206 | 205 | 205 | 9,000 | 1,025 |
| 1998-11-19 | 205 | 205 | 205 | 205 | 12,000 | 1,025 |
| 1998-11-18 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 1998-11-17 | 200 | 200 | 196 | 196 | 6,000 | 980 |
| 1998-11-16 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 1998-11-13 | 195 | 195 | 192 | 195 | 8,000 | 975 |
| 1998-11-12 | 196 | 197 | 196 | 196 | 4,000 | 980 |
| 1998-11-11 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 1998-11-10 | 197 | 198 | 191 | 191 | 10,000 | 955 |
| 1998-11-09 | 192 | 197 | 192 | 197 | 5,000 | 985 |
| 1998-11-06 | 199 | 199 | 195 | 198 | 6,000 | 990 |
| 1998-11-05 | 190 | 194 | 190 | 191 | 24,000 | 955 |
| 1998-11-04 | 190 | 190 | 185 | 188 | 14,000 | 940 |
| 1998-11-02 | 190 | 190 | 188 | 190 | 4,000 | 950 |
| 1998-10-30 | 191 | 191 | 188 | 188 | 17,000 | 940 |
| 1998-10-29 | 190 | 190 | 190 | 190 | 10,000 | 950 |
| 1998-10-28 | 191 | 192 | 190 | 190 | 19,000 | 950 |
| 1998-10-27 | 195 | 195 | 191 | 191 | 12,000 | 955 |
| 1998-10-26 | 194 | 194 | 194 | 194 | 5,000 | 970 |
| 1998-10-23 | 193 | 198 | 191 | 194 | 5,000 | 970 |
| 1998-10-22 | 194 | 200 | 194 | 194 | 16,000 | 970 |
| 1998-10-21 | 200 | 200 | 191 | 191 | 10,000 | 955 |
| 1998-10-20 | 200 | 200 | 196 | 196 | 14,000 | 980 |
| 1998-10-19 | 196 | 196 | 190 | 196 | 9,000 | 980 |
| 1998-10-16 | 191 | 195 | 191 | 191 | 6,000 | 955 |
| 1998-10-15 | 191 | 191 | 191 | 191 | 7,000 | 955 |
| 1998-10-14 | 195 | 195 | 194 | 194 | 2,000 | 970 |
| 1998-10-13 | 200 | 200 | 195 | 195 | 21,000 | 975 |
| 1998-10-12 | 200 | 200 | 195 | 200 | 11,000 | 1,000 |
| 1998-10-09 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 1998-10-08 | 195 | 208 | 195 | 208 | 18,000 | 1,040 |
| 1998-10-07 | 200 | 200 | 195 | 199 | 20,000 | 995 |
| 1998-10-06 | 190 | 210 | 190 | 200 | 15,000 | 1,000 |
| 1998-10-05 | 201 | 201 | 200 | 200 | 29,000 | 1,000 |
| 1998-10-02 | 210 | 210 | 200 | 200 | 12,000 | 1,000 |
| 1998-10-01 | 212 | 212 | 210 | 210 | 5,000 | 1,050 |
| 1998-09-30 | 210 | 212 | 204 | 212 | 8,000 | 1,060 |
| 1998-09-28 | 210 | 220 | 205 | 220 | 9,000 | 1,100 |
| 1998-09-25 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1998-09-24 | 210 | 220 | 210 | 220 | 10,000 | 1,100 |
| 1998-09-22 | 219 | 219 | 210 | 211 | 6,000 | 1,055 |
| 1998-09-21 | 200 | 220 | 200 | 210 | 13,000 | 1,050 |
| 1998-09-18 | 198 | 202 | 198 | 200 | 51,000 | 1,000 |
| 1998-09-17 | 200 | 201 | 198 | 200 | 125,000 | 1,000 |
| 1998-09-16 | 203 | 204 | 202 | 202 | 44,000 | 1,010 |
| 1998-09-14 | 211 | 211 | 205 | 210 | 42,000 | 1,050 |
| 1998-09-11 | 221 | 222 | 215 | 215 | 37,000 | 1,075 |
| 1998-09-10 | 220 | 230 | 220 | 230 | 14,000 | 1,150 |
| 1998-09-09 | 221 | 230 | 221 | 230 | 10,000 | 1,150 |
| 1998-09-08 | 223 | 240 | 223 | 240 | 12,000 | 1,200 |
| 1998-09-07 | 221 | 223 | 221 | 223 | 2,000 | 1,115 |
| 1998-09-04 | 230 | 230 | 220 | 220 | 10,000 | 1,100 |
| 1998-09-03 | 230 | 230 | 230 | 230 | 8,000 | 1,150 |
| 1998-09-02 | 239 | 239 | 230 | 230 | 6,000 | 1,150 |
| 1998-09-01 | 240 | 240 | 239 | 239 | 4,000 | 1,195 |
| 1998-08-31 | 245 | 245 | 220 | 240 | 13,000 | 1,200 |
| 1998-08-28 | 220 | 245 | 220 | 220 | 8,000 | 1,100 |
| 1998-08-27 | 200 | 210 | 200 | 210 | 9,000 | 1,050 |
| 1998-08-26 | 245 | 245 | 240 | 245 | 6,000 | 1,225 |
| 1998-08-25 | 240 | 250 | 240 | 250 | 5,000 | 1,250 |
| 1998-08-24 | 245 | 245 | 240 | 245 | 7,000 | 1,225 |
| 1998-08-21 | 250 | 250 | 250 | 250 | 9,000 | 1,250 |
| 1998-08-20 | 250 | 250 | 249 | 249 | 12,000 | 1,245 |
| 1998-08-19 | 240 | 241 | 240 | 241 | 5,000 | 1,205 |
| 1998-08-18 | 250 | 250 | 245 | 248 | 5,000 | 1,240 |
| 1998-08-17 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1998-08-13 | 251 | 255 | 251 | 255 | 4,000 | 1,275 |
| 1998-08-12 | 252 | 252 | 250 | 250 | 2,000 | 1,250 |
| 1998-08-11 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 1998-08-10 | 273 | 273 | 251 | 251 | 2,000 | 1,255 |
| 1998-08-07 | 251 | 251 | 251 | 251 | 4,000 | 1,255 |
| 1998-08-06 | 251 | 255 | 250 | 250 | 7,000 | 1,250 |
| 1998-08-05 | 255 | 256 | 254 | 256 | 7,000 | 1,280 |
| 1998-08-04 | 275 | 275 | 256 | 256 | 5,000 | 1,280 |
| 1998-07-31 | 270 | 270 | 265 | 265 | 8,000 | 1,325 |
| 1998-07-30 | 260 | 270 | 260 | 270 | 2,000 | 1,350 |
| 1998-07-29 | 250 | 260 | 250 | 255 | 7,000 | 1,275 |
| 1998-07-28 | 270 | 270 | 250 | 250 | 7,000 | 1,250 |
| 1998-07-27 | 270 | 274 | 270 | 270 | 6,000 | 1,350 |
| 1998-07-24 | 270 | 273 | 270 | 270 | 5,000 | 1,350 |
| 1998-07-23 | 270 | 275 | 270 | 275 | 7,000 | 1,375 |
| 1998-07-22 | 270 | 270 | 269 | 270 | 13,000 | 1,350 |
| 1998-07-21 | 270 | 270 | 265 | 265 | 5,000 | 1,325 |
| 1998-07-17 | 275 | 275 | 264 | 265 | 10,000 | 1,325 |
| 1998-07-16 | 275 | 275 | 265 | 265 | 6,000 | 1,325 |
| 1998-07-15 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 1998-07-14 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 1998-07-13 | 266 | 266 | 255 | 255 | 7,000 | 1,275 |
| 1998-07-10 | 271 | 272 | 271 | 272 | 6,000 | 1,360 |
| 1998-07-09 | 284 | 284 | 271 | 271 | 14,000 | 1,355 |
| 1998-07-08 | 290 | 290 | 286 | 286 | 5,000 | 1,430 |
| 1998-07-07 | 290 | 291 | 290 | 291 | 4,000 | 1,455 |
| 1998-07-06 | 286 | 291 | 280 | 290 | 20,000 | 1,450 |
| 1998-07-03 | 299 | 299 | 286 | 291 | 18,000 | 1,455 |
| 1998-07-02 | 300 | 310 | 300 | 305 | 51,000 | 1,525 |
| 1998-07-01 | 275 | 292 | 275 | 280 | 48,000 | 1,400 |
| 1998-06-30 | 246 | 270 | 245 | 270 | 17,000 | 1,350 |
| 1998-06-29 | 251 | 253 | 245 | 245 | 5,000 | 1,225 |
| 1998-06-26 | 260 | 266 | 231 | 253 | 28,000 | 1,265 |
| 1998-06-25 | 265 | 270 | 265 | 270 | 23,000 | 1,350 |
| 1998-06-24 | 269 | 269 | 260 | 260 | 38,000 | 1,300 |
| 1998-06-23 | 246 | 260 | 245 | 260 | 30,000 | 1,300 |
| 1998-06-22 | 245 | 264 | 245 | 245 | 26,000 | 1,225 |
| 1998-06-19 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 1998-06-18 | 233 | 245 | 233 | 240 | 10,000 | 1,200 |
| 1998-06-17 | 225 | 230 | 223 | 230 | 13,000 | 1,150 |
| 1998-06-16 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
| 1998-06-15 | 228 | 228 | 228 | 228 | 6,000 | 1,140 |
| 1998-06-12 | 221 | 230 | 221 | 230 | 14,000 | 1,150 |
| 1998-06-11 | 227 | 230 | 227 | 230 | 3,000 | 1,150 |
| 1998-06-10 | 228 | 230 | 227 | 227 | 6,000 | 1,135 |
| 1998-06-09 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1998-06-08 | 240 | 240 | 227 | 227 | 5,000 | 1,135 |
| 1998-06-05 | 221 | 222 | 220 | 221 | 13,000 | 1,105 |
| 1998-06-04 | 223 | 231 | 223 | 226 | 12,000 | 1,130 |
| 1998-06-03 | 236 | 236 | 220 | 220 | 10,000 | 1,100 |
| 1998-06-02 | 239 | 239 | 225 | 235 | 7,000 | 1,175 |
| 1998-06-01 | 235 | 235 | 230 | 230 | 6,000 | 1,150 |
| 1998-05-29 | 230 | 230 | 225 | 225 | 13,000 | 1,125 |
| 1998-05-28 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 1998-05-27 | 220 | 230 | 220 | 230 | 10,000 | 1,150 |
| 1998-05-26 | 226 | 226 | 223 | 223 | 18,000 | 1,115 |
| 1998-05-25 | 230 | 235 | 225 | 225 | 8,000 | 1,125 |
| 1998-05-22 | 247 | 247 | 230 | 230 | 9,000 | 1,150 |
| 1998-05-21 | 226 | 232 | 220 | 232 | 75,000 | 1,160 |
| 1998-05-20 | 217 | 229 | 212 | 215 | 70,000 | 1,075 |
| 1998-05-19 | 212 | 215 | 210 | 212 | 12,000 | 1,060 |
| 1998-05-18 | 227 | 227 | 206 | 218 | 13,000 | 1,090 |
| 1998-05-15 | 230 | 235 | 230 | 230 | 15,000 | 1,150 |
| 1998-05-14 | 230 | 232 | 230 | 231 | 16,000 | 1,155 |
| 1998-05-13 | 240 | 240 | 240 | 240 | 9,000 | 1,200 |
| 1998-05-12 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1998-05-11 | 240 | 245 | 240 | 245 | 3,000 | 1,225 |
| 1998-05-08 | 250 | 250 | 245 | 245 | 8,000 | 1,225 |
| 1998-05-07 | 250 | 255 | 250 | 250 | 7,000 | 1,250 |
| 1998-05-06 | 265 | 265 | 250 | 250 | 6,000 | 1,250 |
| 1998-05-01 | 265 | 265 | 241 | 250 | 8,000 | 1,250 |
| 1998-04-30 | 240 | 250 | 240 | 250 | 6,000 | 1,250 |
| 1998-04-28 | 250 | 251 | 250 | 250 | 8,000 | 1,250 |
| 1998-04-27 | 253 | 253 | 250 | 250 | 26,000 | 1,250 |
| 1998-04-24 | 260 | 261 | 253 | 253 | 4,000 | 1,265 |
| 1998-04-23 | 270 | 270 | 260 | 260 | 3,000 | 1,300 |
| 1998-04-22 | 265 | 265 | 250 | 250 | 3,000 | 1,250 |
| 1998-04-21 | 270 | 270 | 265 | 265 | 16,000 | 1,325 |
| 1998-04-20 | 265 | 270 | 265 | 267 | 6,000 | 1,335 |
| 1998-04-17 | 265 | 266 | 265 | 265 | 4,000 | 1,325 |
| 1998-04-16 | 266 | 266 | 265 | 265 | 3,000 | 1,325 |
| 1998-04-15 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1998-04-14 | 270 | 270 | 270 | 270 | 14,000 | 1,350 |
| 1998-04-13 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1998-04-10 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1998-04-09 | 270 | 270 | 250 | 250 | 17,000 | 1,250 |
| 1998-04-08 | 265 | 266 | 265 | 266 | 4,000 | 1,330 |
| 1998-04-07 | 268 | 270 | 268 | 270 | 7,000 | 1,350 |
| 1998-04-03 | 270 | 270 | 265 | 265 | 3,000 | 1,325 |
| 1998-04-02 | 280 | 280 | 260 | 260 | 7,000 | 1,300 |
| 1998-04-01 | 276 | 276 | 265 | 270 | 5,000 | 1,350 |
| 1998-03-31 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 1998-03-30 | 270 | 270 | 261 | 261 | 8,000 | 1,305 |
| 1998-03-27 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 1998-03-26 | 280 | 290 | 280 | 290 | 6,000 | 1,450 |
| 1998-03-25 | 280 | 290 | 280 | 290 | 8,000 | 1,450 |
| 1998-03-24 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1998-03-23 | 275 | 275 | 275 | 275 | 10,000 | 1,375 |
| 1998-03-20 | 270 | 280 | 270 | 280 | 5,000 | 1,400 |
| 1998-03-19 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1998-03-18 | 280 | 280 | 272 | 272 | 6,000 | 1,360 |
| 1998-03-17 | 267 | 270 | 267 | 267 | 6,000 | 1,335 |
| 1998-03-16 | 270 | 270 | 267 | 267 | 4,000 | 1,335 |
| 1998-03-13 | 275 | 275 | 270 | 270 | 14,000 | 1,350 |
| 1998-03-12 | 280 | 280 | 270 | 270 | 11,000 | 1,350 |
| 1998-03-11 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1998-03-10 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1998-03-09 | 286 | 286 | 281 | 282 | 7,000 | 1,410 |
| 1998-03-06 | 282 | 282 | 281 | 281 | 2,000 | 1,405 |
| 1998-03-05 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 1998-03-04 | 290 | 290 | 282 | 282 | 4,000 | 1,410 |
| 1998-03-03 | 291 | 291 | 290 | 290 | 7,000 | 1,450 |
| 1998-03-02 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1998-02-27 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1998-02-26 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1998-02-25 | 271 | 271 | 260 | 270 | 10,000 | 1,350 |
| 1998-02-24 | 299 | 299 | 296 | 296 | 2,000 | 1,480 |
| 1998-02-23 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1998-02-20 | 300 | 300 | 296 | 296 | 16,000 | 1,480 |
| 1998-02-19 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 1998-02-18 | 299 | 300 | 299 | 299 | 5,000 | 1,495 |
| 1998-02-17 | 286 | 300 | 286 | 300 | 4,000 | 1,500 |
| 1998-02-16 | 288 | 288 | 288 | 288 | 4,000 | 1,440 |
| 1998-02-13 | 288 | 290 | 288 | 288 | 5,000 | 1,440 |
| 1998-02-12 | 290 | 290 | 285 | 285 | 13,000 | 1,425 |
| 1998-02-09 | 299 | 300 | 295 | 300 | 8,000 | 1,500 |
| 1998-02-06 | 291 | 300 | 291 | 300 | 6,000 | 1,500 |
| 1998-02-05 | 289 | 290 | 289 | 290 | 2,000 | 1,450 |
| 1998-02-04 | 305 | 305 | 300 | 300 | 2,000 | 1,500 |
| 1998-02-03 | 302 | 302 | 290 | 290 | 6,000 | 1,450 |
| 1998-02-02 | 307 | 307 | 272 | 272 | 8,000 | 1,360 |
| 1998-01-30 | 310 | 319 | 310 | 318 | 6,000 | 1,590 |
| 1998-01-29 | 306 | 320 | 306 | 310 | 15,000 | 1,550 |
| 1998-01-28 | 300 | 300 | 280 | 300 | 14,000 | 1,500 |
| 1998-01-27 | 299 | 300 | 290 | 290 | 5,000 | 1,450 |
| 1998-01-26 | 285 | 300 | 285 | 300 | 10,000 | 1,500 |
| 1998-01-23 | 290 | 293 | 285 | 285 | 5,000 | 1,425 |
| 1998-01-22 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1998-01-21 | 298 | 298 | 280 | 280 | 18,000 | 1,400 |
| 1998-01-20 | 298 | 298 | 285 | 298 | 19,000 | 1,490 |
| 1998-01-19 | 289 | 300 | 289 | 298 | 17,000 | 1,490 |
| 1998-01-16 | 285 | 290 | 280 | 290 | 14,000 | 1,450 |
| 1998-01-14 | 280 | 290 | 280 | 290 | 5,000 | 1,450 |
| 1998-01-13 | 270 | 280 | 270 | 280 | 11,000 | 1,400 |
| 1998-01-12 | 269 | 270 | 265 | 270 | 21,000 | 1,350 |
| 1998-01-09 | 250 | 256 | 250 | 256 | 7,000 | 1,280 |
| 1998-01-08 | 230 | 250 | 230 | 250 | 8,000 | 1,250 |
| 1998-01-07 | 239 | 240 | 230 | 240 | 6,000 | 1,200 |
| 1998-01-06 | 231 | 231 | 220 | 221 | 8,000 | 1,105 |
| 1998-01-05 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
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
