1. HOME >
  2. 株価時系列 >
  3. 2217 >
  4. 1999年

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
1999-12-301801821801822,000303.33
1999-12-2917518017218010,000300
1999-12-2817517517317520,000291.67
1999-12-2717317417217431,000290
1999-12-2417517617017226,000286.67
1999-12-2219019018018033,000300
1999-12-2116718216217057,000283.33
1999-12-2020020019219242,000320
1999-12-1720020019319355,000321.67
1999-12-162022072022027,000336.67
1999-12-152022092022035,000338.33
1999-12-142102102022025,000336.67
1999-12-1321221220921120,000351.67
1999-12-1021621720220232,000336.67
1999-12-092052052012029,000336.67
1999-12-082012052012056,000341.67
1999-12-0721021020020127,000335
1999-12-0620622020621726,000361.67
1999-12-032062142062069,000343.33
1999-12-0221521520520612,000343.33
1999-12-012042052042054,000341.67
1999-11-3020020420020416,000340
1999-11-292002042002005,000333.33
1999-11-262042042042043,000340
1999-11-252102102052058,000341.67
1999-11-242162162052058,000341.67
1999-11-222142162142166,000360
1999-11-192062102062107,000350
1999-11-1819820519820514,000341.67
1999-11-1719620019619824,000330
1999-11-1620020019520011,000333.33
1999-11-1520020019520016,000333.33
1999-11-1220020920020018,000333.33
1999-11-112022082022089,000346.67
1999-11-1021021121021014,000350
1999-11-0921221421021014,000350
1999-11-082072132072135,000355
1999-11-0521021020620620,000343.33
1999-11-0420620620520512,000341.67
1999-11-022092092072077,000345
1999-11-012102102052054,000341.67
1999-10-2920321020220313,000338.33
1999-10-282022152022154,000358.33
1999-10-2721021020220210,000336.67
1999-10-262082082052053,000341.67
1999-10-252102122102125,000353.33
1999-10-222192192102105,000350
1999-10-212102102102104,000350
1999-10-202102102102106,000350
1999-10-192102102082085,000346.67
1999-10-182072092072094,000348.33
1999-10-1521021020720716,000345
1999-10-142052052052056,000341.67
1999-10-132062062052055,000341.67
1999-10-1220822020520522,000341.67
1999-10-0820521720520516,000341.67
1999-10-0721221520520512,000341.67
1999-10-062182182122127,000353.33
1999-10-052192192132135,000355
1999-10-042292292192209,000366.67
1999-10-0121222021221812,000363.33
1999-09-302102202092208,000366.67
1999-09-292032042022046,000340
1999-09-282052102052103,000350
1999-09-272002102002105,000350
1999-09-242032082022037,000338.33
1999-09-2220221020020011,000333.33
1999-09-2121021020120210,000336.67
1999-09-2020821020121023,000350
1999-09-1721021020120712,000345
1999-09-1621021520921516,000358.33
1999-09-1421421621021623,000360
1999-09-1321421521021516,000358.33
1999-09-1021121620621520,000358.33
1999-09-0921021020620611,000343.33
1999-09-082102102102109,000350
1999-09-0721021021021013,000350
1999-09-0621421421021012,000350
1999-09-032152152152153,000358.33
1999-09-0222322521021520,000358.33
1999-09-012212212212213,000368.33
1999-08-3123423922122132,000368.33
1999-08-3023023423023416,000390
1999-08-2722623022623027,000383.33
1999-08-2622522622522611,000376.67
1999-08-2522122522122519,000375
1999-08-242222222212213,000368.33
1999-08-2322622621021518,000358.33
1999-08-2022122222022135,000368.33
1999-08-1921922121922112,000368.33
1999-08-182252282202206,000366.67
1999-08-1721822221822019,000366.67
1999-08-162152182152185,000363.33
1999-08-132152152152153,000358.33
1999-08-122152162152168,000360
1999-08-112112152112157,000358.33
1999-08-1021721721121113,000351.67
1999-08-092192192172187,000363.33
1999-08-062202202202206,000366.67
1999-08-0522222222022125,000368.33
1999-08-042222252222228,000370
1999-08-0322222222122215,000370
1999-08-022252252222227,000370
1999-07-3023123122523011,000383.33
1999-07-282402402252305,000383.33
1999-07-272432432402405,000400
1999-07-2624324324024011,000400
1999-07-2324424424024424,000406.67
1999-07-2225025024524525,000408.33
1999-07-2124925024525019,000416.67
1999-07-1925025024524923,000415
1999-07-1624724724524529,000408.33
1999-07-1524725024724811,000413.33
1999-07-1425025124724735,000411.67
1999-07-1324825124825017,000416.67
1999-07-1225025024624820,000413.33
1999-07-0925325324825327,000421.67
1999-07-0824925524724811,000413.33
1999-07-072512512502504,000416.67
1999-07-0625025524624633,000410
1999-07-0524625024624617,000410
1999-07-0225025024624611,000410
1999-07-0125125524524520,000408.33
1999-06-3026026024624614,000410
1999-06-2925526024525525,000425
1999-06-2826526525026018,000433.33
1999-06-2526026325026058,000433.33
1999-06-24245280245262348,000436.67
1999-06-2325025024524523,000408.33
1999-06-2224525024525027,000416.67
1999-06-2124024524024524,000408.33
1999-06-1825025024224344,000405
1999-06-1726026024024079,000400
1999-06-16230250230250106,000416.67
1999-06-1523023022823034,000383.33
1999-06-1423523522923031,000383.33
1999-06-1123023022823049,000383.33
1999-06-1022022821622823,000380
1999-06-0922022021621811,000363.33
1999-06-0821622021622016,000366.67
1999-06-0721521921521911,000365
1999-06-042152152152157,000358.33
1999-06-032182192142146,000356.67
1999-06-022152192142199,000365
1999-06-0121521521121511,000358.33
1999-05-312192192132134,000355
1999-05-282112202112209,000366.67
1999-05-272182202122206,000366.67
1999-05-262132202132206,000366.67
1999-05-2522022121122111,000368.33
1999-05-242212212142144,000356.67
1999-05-2122322322022110,000368.33
1999-05-2022022122022014,000366.67
1999-05-1922122122022012,000366.67
1999-05-1822322322022010,000366.67
1999-05-1722522522022123,000368.33
1999-05-1422623022422418,000373.33
1999-05-1323023022622614,000376.67
1999-05-1223023022522619,000376.67
1999-05-1123023222623056,000383.33
1999-05-1022622622222420,000373.33
1999-05-0722222322122131,000368.33
1999-05-062202222202226,000370
1999-04-3022022021322010,000366.67
1999-04-2822222222022214,000370
1999-04-2722522522022117,000368.33
1999-04-2622122322022331,000371.67
1999-04-2321422021422023,000366.67
1999-04-2221622021121115,000351.67
1999-04-2122022021821813,000363.33
1999-04-2022522521822019,000366.67
1999-04-1922522522022222,000370
1999-04-1622322522222314,000371.67
1999-04-1522322822222217,000370
1999-04-1422522822522551,000375
1999-04-1322923322523055,000383.33
1999-04-1222022521822450,000373.33
1999-04-0922022021421751,000361.67
1999-04-0821521521221228,000353.33
1999-04-0720321520321549,000358.33
1999-04-0620520520220320,000338.33
1999-04-0520020520020520,000341.67
1999-04-0220520520020027,000333.33
1999-04-0120520520020012,000333.33
1999-03-3120320420120410,000340
1999-03-302002022002022,000336.67
1999-03-292052052022026,000336.67
1999-03-261972001972006,000333.33
1999-03-251961961961969,000326.67
1999-03-2420020019519511,000325
1999-03-2320020120020011,000333.33
1999-03-1920220219519532,000325
1999-03-1820020519820037,000333.33
1999-03-1719619819519827,000330
1999-03-161971971901958,000325
1999-03-1519319619319620,000326.67
1999-03-1219519519319310,000321.67
1999-03-111931931901909,000316.67
1999-03-101901931901938,000321.67
1999-03-0918519518519510,000325
1999-03-0819019519019513,000325
1999-03-051851951851959,000325
1999-03-0418519018518919,000315
1999-03-031891891851898,000315
1999-03-0219319318818934,000315
1999-03-011951951921939,000321.67
1999-02-2619219519219514,000325
1999-02-2519519519119515,000325
1999-02-242002002002005,000333.33
1999-02-2320420420020014,000333.33
1999-02-2220120319120316,000338.33
1999-02-1919520019119129,000318.33
1999-02-1820920919619730,000328.33
1999-02-172002012002016,000335
1999-02-162012062002054,000341.67
1999-02-152032102012109,000350
1999-02-122032032032034,000338.33
1999-02-102122122052056,000341.67
1999-02-092032042032042,000340
1999-02-0821321519821517,000358.33
1999-02-052142142052053,000341.67
1999-02-042052052052051,000341.67
1999-02-032062152052057,000341.67
1999-02-0221721720120113,000335
1999-02-0120021719721712,000361.67
1999-01-2920020019519521,000325
1999-01-282102102052104,000350
1999-01-2721021020020023,000333.33
1999-01-2620520520020033,000333.33
1999-01-252152152052059,000341.67
1999-01-2222822820520511,000341.67
1999-01-2120120520120514,000341.67
1999-01-2021021020020043,000333.33
1999-01-1921021020520512,000341.67
1999-01-182062062062061,000343.33
1999-01-142082082062063,000343.33
1999-01-1321021120820811,000346.67
1999-01-122152152102103,000350
1999-01-112152152152152,000358.33
1999-01-082102202102105,000350
1999-01-072052202052104,000350
1999-01-062192192102103,000350
1999-01-0523523522922911,000381.67
1999-01-042002112002113,000351.67

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