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