2217 モロゾフ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 180 | 182 | 180 | 182 | 2,000 | 910 |
| 1999-12-29 | 175 | 180 | 172 | 180 | 10,000 | 900 |
| 1999-12-28 | 175 | 175 | 173 | 175 | 20,000 | 875 |
| 1999-12-27 | 173 | 174 | 172 | 174 | 31,000 | 870 |
| 1999-12-24 | 175 | 176 | 170 | 172 | 26,000 | 860 |
| 1999-12-22 | 190 | 190 | 180 | 180 | 33,000 | 900 |
| 1999-12-21 | 167 | 182 | 162 | 170 | 57,000 | 850 |
| 1999-12-20 | 200 | 200 | 192 | 192 | 42,000 | 960 |
| 1999-12-17 | 200 | 200 | 193 | 193 | 55,000 | 965 |
| 1999-12-16 | 202 | 207 | 202 | 202 | 7,000 | 1,010 |
| 1999-12-15 | 202 | 209 | 202 | 203 | 5,000 | 1,015 |
| 1999-12-14 | 210 | 210 | 202 | 202 | 5,000 | 1,010 |
| 1999-12-13 | 212 | 212 | 209 | 211 | 20,000 | 1,055 |
| 1999-12-10 | 216 | 217 | 202 | 202 | 32,000 | 1,010 |
| 1999-12-09 | 205 | 205 | 201 | 202 | 9,000 | 1,010 |
| 1999-12-08 | 201 | 205 | 201 | 205 | 6,000 | 1,025 |
| 1999-12-07 | 210 | 210 | 200 | 201 | 27,000 | 1,005 |
| 1999-12-06 | 206 | 220 | 206 | 217 | 26,000 | 1,085 |
| 1999-12-03 | 206 | 214 | 206 | 206 | 9,000 | 1,030 |
| 1999-12-02 | 215 | 215 | 205 | 206 | 12,000 | 1,030 |
| 1999-12-01 | 204 | 205 | 204 | 205 | 4,000 | 1,025 |
| 1999-11-30 | 200 | 204 | 200 | 204 | 16,000 | 1,020 |
| 1999-11-29 | 200 | 204 | 200 | 200 | 5,000 | 1,000 |
| 1999-11-26 | 204 | 204 | 204 | 204 | 3,000 | 1,020 |
| 1999-11-25 | 210 | 210 | 205 | 205 | 8,000 | 1,025 |
| 1999-11-24 | 216 | 216 | 205 | 205 | 8,000 | 1,025 |
| 1999-11-22 | 214 | 216 | 214 | 216 | 6,000 | 1,080 |
| 1999-11-19 | 206 | 210 | 206 | 210 | 7,000 | 1,050 |
| 1999-11-18 | 198 | 205 | 198 | 205 | 14,000 | 1,025 |
| 1999-11-17 | 196 | 200 | 196 | 198 | 24,000 | 990 |
| 1999-11-16 | 200 | 200 | 195 | 200 | 11,000 | 1,000 |
| 1999-11-15 | 200 | 200 | 195 | 200 | 16,000 | 1,000 |
| 1999-11-12 | 200 | 209 | 200 | 200 | 18,000 | 1,000 |
| 1999-11-11 | 202 | 208 | 202 | 208 | 9,000 | 1,040 |
| 1999-11-10 | 210 | 211 | 210 | 210 | 14,000 | 1,050 |
| 1999-11-09 | 212 | 214 | 210 | 210 | 14,000 | 1,050 |
| 1999-11-08 | 207 | 213 | 207 | 213 | 5,000 | 1,065 |
| 1999-11-05 | 210 | 210 | 206 | 206 | 20,000 | 1,030 |
| 1999-11-04 | 206 | 206 | 205 | 205 | 12,000 | 1,025 |
| 1999-11-02 | 209 | 209 | 207 | 207 | 7,000 | 1,035 |
| 1999-11-01 | 210 | 210 | 205 | 205 | 4,000 | 1,025 |
| 1999-10-29 | 203 | 210 | 202 | 203 | 13,000 | 1,015 |
| 1999-10-28 | 202 | 215 | 202 | 215 | 4,000 | 1,075 |
| 1999-10-27 | 210 | 210 | 202 | 202 | 10,000 | 1,010 |
| 1999-10-26 | 208 | 208 | 205 | 205 | 3,000 | 1,025 |
| 1999-10-25 | 210 | 212 | 210 | 212 | 5,000 | 1,060 |
| 1999-10-22 | 219 | 219 | 210 | 210 | 5,000 | 1,050 |
| 1999-10-21 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1999-10-20 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
| 1999-10-19 | 210 | 210 | 208 | 208 | 5,000 | 1,040 |
| 1999-10-18 | 207 | 209 | 207 | 209 | 4,000 | 1,045 |
| 1999-10-15 | 210 | 210 | 207 | 207 | 16,000 | 1,035 |
| 1999-10-14 | 205 | 205 | 205 | 205 | 6,000 | 1,025 |
| 1999-10-13 | 206 | 206 | 205 | 205 | 5,000 | 1,025 |
| 1999-10-12 | 208 | 220 | 205 | 205 | 22,000 | 1,025 |
| 1999-10-08 | 205 | 217 | 205 | 205 | 16,000 | 1,025 |
| 1999-10-07 | 212 | 215 | 205 | 205 | 12,000 | 1,025 |
| 1999-10-06 | 218 | 218 | 212 | 212 | 7,000 | 1,060 |
| 1999-10-05 | 219 | 219 | 213 | 213 | 5,000 | 1,065 |
| 1999-10-04 | 229 | 229 | 219 | 220 | 9,000 | 1,100 |
| 1999-10-01 | 212 | 220 | 212 | 218 | 12,000 | 1,090 |
| 1999-09-30 | 210 | 220 | 209 | 220 | 8,000 | 1,100 |
| 1999-09-29 | 203 | 204 | 202 | 204 | 6,000 | 1,020 |
| 1999-09-28 | 205 | 210 | 205 | 210 | 3,000 | 1,050 |
| 1999-09-27 | 200 | 210 | 200 | 210 | 5,000 | 1,050 |
| 1999-09-24 | 203 | 208 | 202 | 203 | 7,000 | 1,015 |
| 1999-09-22 | 202 | 210 | 200 | 200 | 11,000 | 1,000 |
| 1999-09-21 | 210 | 210 | 201 | 202 | 10,000 | 1,010 |
| 1999-09-20 | 208 | 210 | 201 | 210 | 23,000 | 1,050 |
| 1999-09-17 | 210 | 210 | 201 | 207 | 12,000 | 1,035 |
| 1999-09-16 | 210 | 215 | 209 | 215 | 16,000 | 1,075 |
| 1999-09-14 | 214 | 216 | 210 | 216 | 23,000 | 1,080 |
| 1999-09-13 | 214 | 215 | 210 | 215 | 16,000 | 1,075 |
| 1999-09-10 | 211 | 216 | 206 | 215 | 20,000 | 1,075 |
| 1999-09-09 | 210 | 210 | 206 | 206 | 11,000 | 1,030 |
| 1999-09-08 | 210 | 210 | 210 | 210 | 9,000 | 1,050 |
| 1999-09-07 | 210 | 210 | 210 | 210 | 13,000 | 1,050 |
| 1999-09-06 | 214 | 214 | 210 | 210 | 12,000 | 1,050 |
| 1999-09-03 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 1999-09-02 | 223 | 225 | 210 | 215 | 20,000 | 1,075 |
| 1999-09-01 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 1999-08-31 | 234 | 239 | 221 | 221 | 32,000 | 1,105 |
| 1999-08-30 | 230 | 234 | 230 | 234 | 16,000 | 1,170 |
| 1999-08-27 | 226 | 230 | 226 | 230 | 27,000 | 1,150 |
| 1999-08-26 | 225 | 226 | 225 | 226 | 11,000 | 1,130 |
| 1999-08-25 | 221 | 225 | 221 | 225 | 19,000 | 1,125 |
| 1999-08-24 | 222 | 222 | 221 | 221 | 3,000 | 1,105 |
| 1999-08-23 | 226 | 226 | 210 | 215 | 18,000 | 1,075 |
| 1999-08-20 | 221 | 222 | 220 | 221 | 35,000 | 1,105 |
| 1999-08-19 | 219 | 221 | 219 | 221 | 12,000 | 1,105 |
| 1999-08-18 | 225 | 228 | 220 | 220 | 6,000 | 1,100 |
| 1999-08-17 | 218 | 222 | 218 | 220 | 19,000 | 1,100 |
| 1999-08-16 | 215 | 218 | 215 | 218 | 5,000 | 1,090 |
| 1999-08-13 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 1999-08-12 | 215 | 216 | 215 | 216 | 8,000 | 1,080 |
| 1999-08-11 | 211 | 215 | 211 | 215 | 7,000 | 1,075 |
| 1999-08-10 | 217 | 217 | 211 | 211 | 13,000 | 1,055 |
| 1999-08-09 | 219 | 219 | 217 | 218 | 7,000 | 1,090 |
| 1999-08-06 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 1999-08-05 | 222 | 222 | 220 | 221 | 25,000 | 1,105 |
| 1999-08-04 | 222 | 225 | 222 | 222 | 8,000 | 1,110 |
| 1999-08-03 | 222 | 222 | 221 | 222 | 15,000 | 1,110 |
| 1999-08-02 | 225 | 225 | 222 | 222 | 7,000 | 1,110 |
| 1999-07-30 | 231 | 231 | 225 | 230 | 11,000 | 1,150 |
| 1999-07-28 | 240 | 240 | 225 | 230 | 5,000 | 1,150 |
| 1999-07-27 | 243 | 243 | 240 | 240 | 5,000 | 1,200 |
| 1999-07-26 | 243 | 243 | 240 | 240 | 11,000 | 1,200 |
| 1999-07-23 | 244 | 244 | 240 | 244 | 24,000 | 1,220 |
| 1999-07-22 | 250 | 250 | 245 | 245 | 25,000 | 1,225 |
| 1999-07-21 | 249 | 250 | 245 | 250 | 19,000 | 1,250 |
| 1999-07-19 | 250 | 250 | 245 | 249 | 23,000 | 1,245 |
| 1999-07-16 | 247 | 247 | 245 | 245 | 29,000 | 1,225 |
| 1999-07-15 | 247 | 250 | 247 | 248 | 11,000 | 1,240 |
| 1999-07-14 | 250 | 251 | 247 | 247 | 35,000 | 1,235 |
| 1999-07-13 | 248 | 251 | 248 | 250 | 17,000 | 1,250 |
| 1999-07-12 | 250 | 250 | 246 | 248 | 20,000 | 1,240 |
| 1999-07-09 | 253 | 253 | 248 | 253 | 27,000 | 1,265 |
| 1999-07-08 | 249 | 255 | 247 | 248 | 11,000 | 1,240 |
| 1999-07-07 | 251 | 251 | 250 | 250 | 4,000 | 1,250 |
| 1999-07-06 | 250 | 255 | 246 | 246 | 33,000 | 1,230 |
| 1999-07-05 | 246 | 250 | 246 | 246 | 17,000 | 1,230 |
| 1999-07-02 | 250 | 250 | 246 | 246 | 11,000 | 1,230 |
| 1999-07-01 | 251 | 255 | 245 | 245 | 20,000 | 1,225 |
| 1999-06-30 | 260 | 260 | 246 | 246 | 14,000 | 1,230 |
| 1999-06-29 | 255 | 260 | 245 | 255 | 25,000 | 1,275 |
| 1999-06-28 | 265 | 265 | 250 | 260 | 18,000 | 1,300 |
| 1999-06-25 | 260 | 263 | 250 | 260 | 58,000 | 1,300 |
| 1999-06-24 | 245 | 280 | 245 | 262 | 348,000 | 1,310 |
| 1999-06-23 | 250 | 250 | 245 | 245 | 23,000 | 1,225 |
| 1999-06-22 | 245 | 250 | 245 | 250 | 27,000 | 1,250 |
| 1999-06-21 | 240 | 245 | 240 | 245 | 24,000 | 1,225 |
| 1999-06-18 | 250 | 250 | 242 | 243 | 44,000 | 1,215 |
| 1999-06-17 | 260 | 260 | 240 | 240 | 79,000 | 1,200 |
| 1999-06-16 | 230 | 250 | 230 | 250 | 106,000 | 1,250 |
| 1999-06-15 | 230 | 230 | 228 | 230 | 34,000 | 1,150 |
| 1999-06-14 | 235 | 235 | 229 | 230 | 31,000 | 1,150 |
| 1999-06-11 | 230 | 230 | 228 | 230 | 49,000 | 1,150 |
| 1999-06-10 | 220 | 228 | 216 | 228 | 23,000 | 1,140 |
| 1999-06-09 | 220 | 220 | 216 | 218 | 11,000 | 1,090 |
| 1999-06-08 | 216 | 220 | 216 | 220 | 16,000 | 1,100 |
| 1999-06-07 | 215 | 219 | 215 | 219 | 11,000 | 1,095 |
| 1999-06-04 | 215 | 215 | 215 | 215 | 7,000 | 1,075 |
| 1999-06-03 | 218 | 219 | 214 | 214 | 6,000 | 1,070 |
| 1999-06-02 | 215 | 219 | 214 | 219 | 9,000 | 1,095 |
| 1999-06-01 | 215 | 215 | 211 | 215 | 11,000 | 1,075 |
| 1999-05-31 | 219 | 219 | 213 | 213 | 4,000 | 1,065 |
| 1999-05-28 | 211 | 220 | 211 | 220 | 9,000 | 1,100 |
| 1999-05-27 | 218 | 220 | 212 | 220 | 6,000 | 1,100 |
| 1999-05-26 | 213 | 220 | 213 | 220 | 6,000 | 1,100 |
| 1999-05-25 | 220 | 221 | 211 | 221 | 11,000 | 1,105 |
| 1999-05-24 | 221 | 221 | 214 | 214 | 4,000 | 1,070 |
| 1999-05-21 | 223 | 223 | 220 | 221 | 10,000 | 1,105 |
| 1999-05-20 | 220 | 221 | 220 | 220 | 14,000 | 1,100 |
| 1999-05-19 | 221 | 221 | 220 | 220 | 12,000 | 1,100 |
| 1999-05-18 | 223 | 223 | 220 | 220 | 10,000 | 1,100 |
| 1999-05-17 | 225 | 225 | 220 | 221 | 23,000 | 1,105 |
| 1999-05-14 | 226 | 230 | 224 | 224 | 18,000 | 1,120 |
| 1999-05-13 | 230 | 230 | 226 | 226 | 14,000 | 1,130 |
| 1999-05-12 | 230 | 230 | 225 | 226 | 19,000 | 1,130 |
| 1999-05-11 | 230 | 232 | 226 | 230 | 56,000 | 1,150 |
| 1999-05-10 | 226 | 226 | 222 | 224 | 20,000 | 1,120 |
| 1999-05-07 | 222 | 223 | 221 | 221 | 31,000 | 1,105 |
| 1999-05-06 | 220 | 222 | 220 | 222 | 6,000 | 1,110 |
| 1999-04-30 | 220 | 220 | 213 | 220 | 10,000 | 1,100 |
| 1999-04-28 | 222 | 222 | 220 | 222 | 14,000 | 1,110 |
| 1999-04-27 | 225 | 225 | 220 | 221 | 17,000 | 1,105 |
| 1999-04-26 | 221 | 223 | 220 | 223 | 31,000 | 1,115 |
| 1999-04-23 | 214 | 220 | 214 | 220 | 23,000 | 1,100 |
| 1999-04-22 | 216 | 220 | 211 | 211 | 15,000 | 1,055 |
| 1999-04-21 | 220 | 220 | 218 | 218 | 13,000 | 1,090 |
| 1999-04-20 | 225 | 225 | 218 | 220 | 19,000 | 1,100 |
| 1999-04-19 | 225 | 225 | 220 | 222 | 22,000 | 1,110 |
| 1999-04-16 | 223 | 225 | 222 | 223 | 14,000 | 1,115 |
| 1999-04-15 | 223 | 228 | 222 | 222 | 17,000 | 1,110 |
| 1999-04-14 | 225 | 228 | 225 | 225 | 51,000 | 1,125 |
| 1999-04-13 | 229 | 233 | 225 | 230 | 55,000 | 1,150 |
| 1999-04-12 | 220 | 225 | 218 | 224 | 50,000 | 1,120 |
| 1999-04-09 | 220 | 220 | 214 | 217 | 51,000 | 1,085 |
| 1999-04-08 | 215 | 215 | 212 | 212 | 28,000 | 1,060 |
| 1999-04-07 | 203 | 215 | 203 | 215 | 49,000 | 1,075 |
| 1999-04-06 | 205 | 205 | 202 | 203 | 20,000 | 1,015 |
| 1999-04-05 | 200 | 205 | 200 | 205 | 20,000 | 1,025 |
| 1999-04-02 | 205 | 205 | 200 | 200 | 27,000 | 1,000 |
| 1999-04-01 | 205 | 205 | 200 | 200 | 12,000 | 1,000 |
| 1999-03-31 | 203 | 204 | 201 | 204 | 10,000 | 1,020 |
| 1999-03-30 | 200 | 202 | 200 | 202 | 2,000 | 1,010 |
| 1999-03-29 | 205 | 205 | 202 | 202 | 6,000 | 1,010 |
| 1999-03-26 | 197 | 200 | 197 | 200 | 6,000 | 1,000 |
| 1999-03-25 | 196 | 196 | 196 | 196 | 9,000 | 980 |
| 1999-03-24 | 200 | 200 | 195 | 195 | 11,000 | 975 |
| 1999-03-23 | 200 | 201 | 200 | 200 | 11,000 | 1,000 |
| 1999-03-19 | 202 | 202 | 195 | 195 | 32,000 | 975 |
| 1999-03-18 | 200 | 205 | 198 | 200 | 37,000 | 1,000 |
| 1999-03-17 | 196 | 198 | 195 | 198 | 27,000 | 990 |
| 1999-03-16 | 197 | 197 | 190 | 195 | 8,000 | 975 |
| 1999-03-15 | 193 | 196 | 193 | 196 | 20,000 | 980 |
| 1999-03-12 | 195 | 195 | 193 | 193 | 10,000 | 965 |
| 1999-03-11 | 193 | 193 | 190 | 190 | 9,000 | 950 |
| 1999-03-10 | 190 | 193 | 190 | 193 | 8,000 | 965 |
| 1999-03-09 | 185 | 195 | 185 | 195 | 10,000 | 975 |
| 1999-03-08 | 190 | 195 | 190 | 195 | 13,000 | 975 |
| 1999-03-05 | 185 | 195 | 185 | 195 | 9,000 | 975 |
| 1999-03-04 | 185 | 190 | 185 | 189 | 19,000 | 945 |
| 1999-03-03 | 189 | 189 | 185 | 189 | 8,000 | 945 |
| 1999-03-02 | 193 | 193 | 188 | 189 | 34,000 | 945 |
| 1999-03-01 | 195 | 195 | 192 | 193 | 9,000 | 965 |
| 1999-02-26 | 192 | 195 | 192 | 195 | 14,000 | 975 |
| 1999-02-25 | 195 | 195 | 191 | 195 | 15,000 | 975 |
| 1999-02-24 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 1999-02-23 | 204 | 204 | 200 | 200 | 14,000 | 1,000 |
| 1999-02-22 | 201 | 203 | 191 | 203 | 16,000 | 1,015 |
| 1999-02-19 | 195 | 200 | 191 | 191 | 29,000 | 955 |
| 1999-02-18 | 209 | 209 | 196 | 197 | 30,000 | 985 |
| 1999-02-17 | 200 | 201 | 200 | 201 | 6,000 | 1,005 |
| 1999-02-16 | 201 | 206 | 200 | 205 | 4,000 | 1,025 |
| 1999-02-15 | 203 | 210 | 201 | 210 | 9,000 | 1,050 |
| 1999-02-12 | 203 | 203 | 203 | 203 | 4,000 | 1,015 |
| 1999-02-10 | 212 | 212 | 205 | 205 | 6,000 | 1,025 |
| 1999-02-09 | 203 | 204 | 203 | 204 | 2,000 | 1,020 |
| 1999-02-08 | 213 | 215 | 198 | 215 | 17,000 | 1,075 |
| 1999-02-05 | 214 | 214 | 205 | 205 | 3,000 | 1,025 |
| 1999-02-04 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1999-02-03 | 206 | 215 | 205 | 205 | 7,000 | 1,025 |
| 1999-02-02 | 217 | 217 | 201 | 201 | 13,000 | 1,005 |
| 1999-02-01 | 200 | 217 | 197 | 217 | 12,000 | 1,085 |
| 1999-01-29 | 200 | 200 | 195 | 195 | 21,000 | 975 |
| 1999-01-28 | 210 | 210 | 205 | 210 | 4,000 | 1,050 |
| 1999-01-27 | 210 | 210 | 200 | 200 | 23,000 | 1,000 |
| 1999-01-26 | 205 | 205 | 200 | 200 | 33,000 | 1,000 |
| 1999-01-25 | 215 | 215 | 205 | 205 | 9,000 | 1,025 |
| 1999-01-22 | 228 | 228 | 205 | 205 | 11,000 | 1,025 |
| 1999-01-21 | 201 | 205 | 201 | 205 | 14,000 | 1,025 |
| 1999-01-20 | 210 | 210 | 200 | 200 | 43,000 | 1,000 |
| 1999-01-19 | 210 | 210 | 205 | 205 | 12,000 | 1,025 |
| 1999-01-18 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 1999-01-14 | 208 | 208 | 206 | 206 | 3,000 | 1,030 |
| 1999-01-13 | 210 | 211 | 208 | 208 | 11,000 | 1,040 |
| 1999-01-12 | 215 | 215 | 210 | 210 | 3,000 | 1,050 |
| 1999-01-11 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 1999-01-08 | 210 | 220 | 210 | 210 | 5,000 | 1,050 |
| 1999-01-07 | 205 | 220 | 205 | 210 | 4,000 | 1,050 |
| 1999-01-06 | 219 | 219 | 210 | 210 | 3,000 | 1,050 |
| 1999-01-05 | 235 | 235 | 229 | 229 | 11,000 | 1,145 |
| 1999-01-04 | 200 | 211 | 200 | 211 | 3,000 | 1,055 |
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
