2217 モロゾフ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 205 | 205 | 205 | 205 | 1,000 | 341.67 |
| 2000-12-28 | 202 | 204 | 200 | 204 | 7,000 | 340 |
| 2000-12-27 | 200 | 200 | 200 | 200 | 4,000 | 333.33 |
| 2000-12-26 | 200 | 202 | 200 | 202 | 7,000 | 336.67 |
| 2000-12-25 | 200 | 200 | 197 | 199 | 19,000 | 331.67 |
| 2000-12-22 | 202 | 204 | 196 | 197 | 23,000 | 328.33 |
| 2000-12-21 | 201 | 205 | 199 | 205 | 59,000 | 341.67 |
| 2000-12-20 | 200 | 201 | 200 | 201 | 15,000 | 335 |
| 2000-12-19 | 202 | 202 | 200 | 200 | 10,000 | 333.33 |
| 2000-12-18 | 201 | 202 | 201 | 202 | 5,000 | 336.67 |
| 2000-12-15 | 201 | 202 | 201 | 202 | 18,000 | 336.67 |
| 2000-12-14 | 201 | 204 | 201 | 204 | 18,000 | 340 |
| 2000-12-13 | 202 | 205 | 201 | 201 | 7,000 | 335 |
| 2000-12-12 | 204 | 204 | 201 | 201 | 13,000 | 335 |
| 2000-12-11 | 201 | 205 | 201 | 204 | 10,000 | 340 |
| 2000-12-08 | 201 | 205 | 201 | 205 | 21,000 | 341.67 |
| 2000-12-07 | 205 | 205 | 202 | 202 | 4,000 | 336.67 |
| 2000-12-06 | 205 | 205 | 203 | 205 | 6,000 | 341.67 |
| 2000-12-05 | 205 | 205 | 202 | 202 | 12,000 | 336.67 |
| 2000-12-04 | 207 | 209 | 201 | 201 | 23,000 | 335 |
| 2000-12-01 | 201 | 205 | 200 | 205 | 31,000 | 341.67 |
| 2000-11-30 | 205 | 205 | 201 | 201 | 13,000 | 335 |
| 2000-11-29 | 205 | 205 | 201 | 205 | 33,000 | 341.67 |
| 2000-11-28 | 201 | 205 | 201 | 204 | 18,000 | 340 |
| 2000-11-27 | 200 | 204 | 200 | 200 | 24,000 | 333.33 |
| 2000-11-24 | 202 | 202 | 200 | 200 | 13,000 | 333.33 |
| 2000-11-22 | 206 | 206 | 201 | 202 | 5,000 | 336.67 |
| 2000-11-21 | 205 | 205 | 200 | 202 | 18,000 | 336.67 |
| 2000-11-20 | 206 | 206 | 205 | 205 | 10,000 | 341.67 |
| 2000-11-17 | 207 | 207 | 205 | 205 | 2,000 | 341.67 |
| 2000-11-16 | 202 | 207 | 202 | 207 | 6,000 | 345 |
| 2000-11-15 | 209 | 209 | 200 | 201 | 18,000 | 335 |
| 2000-11-14 | 203 | 207 | 202 | 207 | 6,000 | 345 |
| 2000-11-13 | 207 | 207 | 203 | 203 | 2,000 | 338.33 |
| 2000-11-10 | 202 | 208 | 202 | 207 | 10,000 | 345 |
| 2000-11-09 | 203 | 203 | 203 | 203 | 2,000 | 338.33 |
| 2000-11-08 | 206 | 207 | 202 | 203 | 8,000 | 338.33 |
| 2000-11-07 | 205 | 208 | 202 | 202 | 8,000 | 336.67 |
| 2000-11-06 | 201 | 209 | 201 | 209 | 9,000 | 348.33 |
| 2000-11-02 | 210 | 210 | 200 | 200 | 15,000 | 333.33 |
| 2000-11-01 | 205 | 209 | 200 | 207 | 32,000 | 345 |
| 2000-10-31 | 201 | 206 | 201 | 205 | 3,000 | 341.67 |
| 2000-10-30 | 210 | 210 | 206 | 206 | 5,000 | 343.33 |
| 2000-10-27 | 201 | 202 | 201 | 201 | 8,000 | 335 |
| 2000-10-26 | 205 | 210 | 201 | 210 | 26,000 | 350 |
| 2000-10-25 | 205 | 206 | 205 | 205 | 10,000 | 341.67 |
| 2000-10-24 | 210 | 210 | 206 | 206 | 3,000 | 343.33 |
| 2000-10-23 | 210 | 210 | 210 | 210 | 3,000 | 350 |
| 2000-10-20 | 207 | 211 | 206 | 211 | 20,000 | 351.67 |
| 2000-10-19 | 202 | 203 | 202 | 202 | 11,000 | 336.67 |
| 2000-10-18 | 207 | 207 | 203 | 203 | 24,000 | 338.33 |
| 2000-10-17 | 205 | 208 | 205 | 208 | 5,000 | 346.67 |
| 2000-10-16 | 205 | 207 | 205 | 206 | 11,000 | 343.33 |
| 2000-10-13 | 205 | 206 | 205 | 206 | 18,000 | 343.33 |
| 2000-10-12 | 205 | 208 | 205 | 208 | 11,000 | 346.67 |
| 2000-10-11 | 210 | 213 | 205 | 213 | 19,000 | 355 |
| 2000-10-10 | 211 | 215 | 205 | 206 | 18,000 | 343.33 |
| 2000-10-06 | 210 | 215 | 210 | 215 | 8,000 | 358.33 |
| 2000-10-05 | 214 | 215 | 211 | 215 | 13,000 | 358.33 |
| 2000-10-04 | 216 | 216 | 211 | 211 | 7,000 | 351.67 |
| 2000-10-03 | 224 | 224 | 216 | 216 | 15,000 | 360 |
| 2000-10-02 | 223 | 223 | 215 | 219 | 30,000 | 365 |
| 2000-09-29 | 213 | 235 | 213 | 235 | 49,000 | 391.67 |
| 2000-09-28 | 211 | 214 | 210 | 212 | 13,000 | 353.33 |
| 2000-09-27 | 206 | 211 | 206 | 211 | 12,000 | 351.67 |
| 2000-09-26 | 215 | 215 | 206 | 210 | 10,000 | 350 |
| 2000-09-25 | 206 | 215 | 206 | 215 | 15,000 | 358.33 |
| 2000-09-22 | 216 | 218 | 206 | 206 | 14,000 | 343.33 |
| 2000-09-21 | 214 | 215 | 210 | 215 | 23,000 | 358.33 |
| 2000-09-20 | 205 | 210 | 204 | 210 | 29,000 | 350 |
| 2000-09-19 | 206 | 206 | 200 | 205 | 35,000 | 341.67 |
| 2000-09-18 | 204 | 204 | 201 | 201 | 26,000 | 335 |
| 2000-09-14 | 201 | 205 | 201 | 205 | 16,000 | 341.67 |
| 2000-09-13 | 205 | 208 | 201 | 201 | 57,000 | 335 |
| 2000-09-12 | 215 | 215 | 208 | 209 | 37,000 | 348.33 |
| 2000-09-11 | 211 | 216 | 210 | 211 | 49,000 | 351.67 |
| 2000-09-08 | 212 | 219 | 210 | 211 | 53,000 | 351.67 |
| 2000-09-07 | 220 | 220 | 211 | 211 | 48,000 | 351.67 |
| 2000-09-06 | 220 | 229 | 205 | 215 | 180,000 | 358.33 |
| 2000-09-05 | 253 | 255 | 230 | 230 | 122,000 | 383.33 |
| 2000-09-04 | 277 | 277 | 250 | 252 | 146,000 | 420 |
| 2000-09-01 | 283 | 290 | 278 | 282 | 273,000 | 470 |
| 2000-08-31 | 264 | 278 | 264 | 278 | 135,000 | 463.33 |
| 2000-08-30 | 275 | 280 | 265 | 265 | 142,000 | 441.67 |
| 2000-08-29 | 262 | 277 | 260 | 274 | 258,000 | 456.67 |
| 2000-08-28 | 263 | 264 | 252 | 261 | 306,000 | 435 |
| 2000-08-25 | 236 | 264 | 231 | 264 | 313,000 | 440 |
| 2000-08-24 | 220 | 240 | 220 | 233 | 111,000 | 388.33 |
| 2000-08-23 | 215 | 215 | 211 | 215 | 21,000 | 358.33 |
| 2000-08-22 | 207 | 210 | 207 | 210 | 26,000 | 350 |
| 2000-08-21 | 206 | 206 | 203 | 203 | 2,000 | 338.33 |
| 2000-08-18 | 206 | 206 | 200 | 206 | 7,000 | 343.33 |
| 2000-08-17 | 207 | 207 | 201 | 201 | 3,000 | 335 |
| 2000-08-16 | 207 | 208 | 201 | 201 | 5,000 | 335 |
| 2000-08-15 | 201 | 207 | 201 | 207 | 3,000 | 345 |
| 2000-08-14 | 209 | 209 | 200 | 200 | 3,000 | 333.33 |
| 2000-08-11 | 209 | 209 | 209 | 209 | 1,000 | 348.33 |
| 2000-08-10 | 210 | 210 | 203 | 210 | 6,000 | 350 |
| 2000-08-09 | 206 | 206 | 206 | 206 | 2,000 | 343.33 |
| 2000-08-08 | 206 | 206 | 200 | 206 | 23,000 | 343.33 |
| 2000-08-07 | 208 | 208 | 201 | 201 | 6,000 | 335 |
| 2000-08-04 | 205 | 210 | 205 | 209 | 9,000 | 348.33 |
| 2000-08-03 | 205 | 209 | 205 | 209 | 3,000 | 348.33 |
| 2000-08-02 | 207 | 210 | 205 | 210 | 20,000 | 350 |
| 2000-08-01 | 199 | 207 | 197 | 207 | 7,000 | 345 |
| 2000-07-31 | 197 | 199 | 197 | 199 | 8,000 | 331.67 |
| 2000-07-28 | 201 | 210 | 200 | 200 | 8,000 | 333.33 |
| 2000-07-27 | 204 | 204 | 200 | 200 | 14,000 | 333.33 |
| 2000-07-26 | 201 | 205 | 201 | 204 | 7,000 | 340 |
| 2000-07-25 | 200 | 206 | 200 | 206 | 4,000 | 343.33 |
| 2000-07-24 | 219 | 219 | 200 | 200 | 17,000 | 333.33 |
| 2000-07-21 | 220 | 220 | 215 | 219 | 9,000 | 365 |
| 2000-07-19 | 217 | 220 | 217 | 220 | 16,000 | 366.67 |
| 2000-07-18 | 220 | 220 | 217 | 217 | 9,000 | 361.67 |
| 2000-07-17 | 225 | 225 | 220 | 220 | 15,000 | 366.67 |
| 2000-07-14 | 223 | 225 | 220 | 224 | 13,000 | 373.33 |
| 2000-07-13 | 229 | 229 | 222 | 223 | 7,000 | 371.67 |
| 2000-07-12 | 225 | 229 | 225 | 229 | 16,000 | 381.67 |
| 2000-07-11 | 227 | 228 | 218 | 220 | 17,000 | 366.67 |
| 2000-07-10 | 228 | 228 | 225 | 227 | 18,000 | 378.33 |
| 2000-07-07 | 227 | 229 | 227 | 227 | 20,000 | 378.33 |
| 2000-07-06 | 227 | 229 | 226 | 229 | 14,000 | 381.67 |
| 2000-07-05 | 230 | 230 | 225 | 226 | 16,000 | 376.67 |
| 2000-07-04 | 230 | 230 | 224 | 228 | 46,000 | 380 |
| 2000-07-03 | 217 | 223 | 217 | 219 | 35,000 | 365 |
| 2000-06-30 | 217 | 219 | 216 | 216 | 7,000 | 360 |
| 2000-06-29 | 215 | 217 | 215 | 217 | 11,000 | 361.67 |
| 2000-06-28 | 221 | 221 | 215 | 217 | 25,000 | 361.67 |
| 2000-06-27 | 218 | 220 | 218 | 218 | 67,000 | 363.33 |
| 2000-06-26 | 210 | 215 | 210 | 215 | 19,000 | 358.33 |
| 2000-06-23 | 209 | 209 | 207 | 209 | 11,000 | 348.33 |
| 2000-06-22 | 209 | 210 | 206 | 209 | 18,000 | 348.33 |
| 2000-06-21 | 209 | 209 | 208 | 209 | 10,000 | 348.33 |
| 2000-06-20 | 206 | 210 | 205 | 210 | 8,000 | 350 |
| 2000-06-19 | 210 | 210 | 205 | 205 | 10,000 | 341.67 |
| 2000-06-16 | 206 | 209 | 206 | 209 | 15,000 | 348.33 |
| 2000-06-15 | 205 | 209 | 205 | 209 | 2,000 | 348.33 |
| 2000-06-14 | 210 | 210 | 205 | 205 | 16,000 | 341.67 |
| 2000-06-13 | 207 | 210 | 207 | 207 | 39,000 | 345 |
| 2000-06-12 | 207 | 207 | 204 | 206 | 10,000 | 343.33 |
| 2000-06-09 | 203 | 205 | 200 | 205 | 38,000 | 341.67 |
| 2000-06-08 | 202 | 203 | 202 | 203 | 6,000 | 338.33 |
| 2000-06-07 | 201 | 203 | 200 | 203 | 9,000 | 338.33 |
| 2000-06-06 | 198 | 200 | 198 | 200 | 9,000 | 333.33 |
| 2000-06-05 | 196 | 196 | 196 | 196 | 4,000 | 326.67 |
| 2000-06-02 | 199 | 199 | 195 | 195 | 6,000 | 325 |
| 2000-06-01 | 205 | 205 | 198 | 198 | 10,000 | 330 |
| 2000-05-31 | 200 | 205 | 200 | 205 | 4,000 | 341.67 |
| 2000-05-30 | 204 | 204 | 200 | 200 | 5,000 | 333.33 |
| 2000-05-29 | 195 | 200 | 195 | 200 | 5,000 | 333.33 |
| 2000-05-26 | 207 | 207 | 195 | 195 | 17,000 | 325 |
| 2000-05-25 | 201 | 205 | 201 | 201 | 5,000 | 335 |
| 2000-05-24 | 205 | 206 | 200 | 200 | 14,000 | 333.33 |
| 2000-05-23 | 207 | 207 | 205 | 207 | 6,000 | 345 |
| 2000-05-22 | 208 | 208 | 205 | 205 | 10,000 | 341.67 |
| 2000-05-19 | 208 | 208 | 203 | 204 | 8,000 | 340 |
| 2000-05-18 | 208 | 208 | 206 | 208 | 8,000 | 346.67 |
| 2000-05-17 | 207 | 210 | 207 | 207 | 10,000 | 345 |
| 2000-05-16 | 210 | 210 | 205 | 205 | 55,000 | 341.67 |
| 2000-05-15 | 200 | 205 | 195 | 205 | 23,000 | 341.67 |
| 2000-05-12 | 200 | 200 | 195 | 195 | 26,000 | 325 |
| 2000-05-11 | 200 | 200 | 198 | 200 | 3,000 | 333.33 |
| 2000-05-10 | 193 | 200 | 193 | 200 | 16,000 | 333.33 |
| 2000-05-09 | 193 | 195 | 193 | 193 | 13,000 | 321.67 |
| 2000-05-08 | 193 | 195 | 192 | 193 | 7,000 | 321.67 |
| 2000-05-02 | 195 | 195 | 191 | 191 | 5,000 | 318.33 |
| 2000-05-01 | 191 | 195 | 188 | 195 | 15,000 | 325 |
| 2000-04-28 | 194 | 194 | 190 | 190 | 5,000 | 316.67 |
| 2000-04-27 | 190 | 194 | 190 | 194 | 6,000 | 323.33 |
| 2000-04-26 | 190 | 194 | 189 | 189 | 12,000 | 315 |
| 2000-04-25 | 191 | 195 | 190 | 195 | 11,000 | 325 |
| 2000-04-24 | 194 | 195 | 194 | 195 | 5,000 | 325 |
| 2000-04-21 | 196 | 196 | 194 | 194 | 3,000 | 323.33 |
| 2000-04-20 | 195 | 196 | 191 | 191 | 24,000 | 318.33 |
| 2000-04-19 | 200 | 200 | 192 | 195 | 8,000 | 325 |
| 2000-04-18 | 199 | 200 | 190 | 200 | 21,000 | 333.33 |
| 2000-04-17 | 199 | 199 | 196 | 196 | 11,000 | 326.67 |
| 2000-04-14 | 205 | 205 | 200 | 200 | 9,000 | 333.33 |
| 2000-04-13 | 199 | 205 | 197 | 205 | 19,000 | 341.67 |
| 2000-04-12 | 201 | 201 | 199 | 199 | 13,000 | 331.67 |
| 2000-04-11 | 197 | 199 | 197 | 198 | 9,000 | 330 |
| 2000-04-10 | 197 | 198 | 197 | 198 | 7,000 | 330 |
| 2000-04-07 | 191 | 201 | 191 | 197 | 36,000 | 328.33 |
| 2000-04-06 | 206 | 210 | 205 | 210 | 13,000 | 350 |
| 2000-04-05 | 208 | 210 | 200 | 201 | 27,000 | 335 |
| 2000-04-04 | 205 | 205 | 195 | 196 | 12,000 | 326.67 |
| 2000-04-03 | 190 | 192 | 189 | 192 | 8,000 | 320 |
| 2000-03-31 | 200 | 203 | 195 | 196 | 17,000 | 326.67 |
| 2000-03-30 | 205 | 206 | 200 | 200 | 33,000 | 333.33 |
| 2000-03-29 | 200 | 205 | 195 | 205 | 49,000 | 341.67 |
| 2000-03-28 | 189 | 189 | 183 | 183 | 16,000 | 305 |
| 2000-03-27 | 185 | 189 | 184 | 189 | 26,000 | 315 |
| 2000-03-24 | 188 | 188 | 183 | 183 | 31,000 | 305 |
| 2000-03-23 | 195 | 195 | 195 | 195 | 5,000 | 325 |
| 2000-03-22 | 200 | 202 | 196 | 196 | 6,000 | 326.67 |
| 2000-03-21 | 196 | 205 | 196 | 200 | 19,000 | 333.33 |
| 2000-03-17 | 199 | 200 | 196 | 196 | 16,000 | 326.67 |
| 2000-03-16 | 197 | 197 | 191 | 191 | 4,000 | 318.33 |
| 2000-03-15 | 190 | 197 | 190 | 197 | 8,000 | 328.33 |
| 2000-03-14 | 194 | 196 | 194 | 196 | 8,000 | 326.67 |
| 2000-03-13 | 186 | 194 | 186 | 194 | 6,000 | 323.33 |
| 2000-03-10 | 194 | 194 | 188 | 188 | 48,000 | 313.33 |
| 2000-03-09 | 191 | 194 | 191 | 192 | 6,000 | 320 |
| 2000-03-08 | 191 | 194 | 185 | 194 | 18,000 | 323.33 |
| 2000-03-07 | 200 | 200 | 185 | 185 | 12,000 | 308.33 |
| 2000-03-06 | 200 | 204 | 200 | 200 | 11,000 | 333.33 |
| 2000-03-03 | 196 | 200 | 196 | 200 | 5,000 | 333.33 |
| 2000-03-02 | 200 | 200 | 183 | 183 | 8,000 | 305 |
| 2000-03-01 | 182 | 184 | 182 | 182 | 10,000 | 303.33 |
| 2000-02-29 | 181 | 182 | 180 | 182 | 23,000 | 303.33 |
| 2000-02-28 | 181 | 181 | 181 | 181 | 5,000 | 301.67 |
| 2000-02-25 | 181 | 185 | 181 | 184 | 15,000 | 306.67 |
| 2000-02-24 | 185 | 185 | 180 | 180 | 10,000 | 300 |
| 2000-02-23 | 180 | 185 | 180 | 185 | 10,000 | 308.33 |
| 2000-02-22 | 189 | 189 | 171 | 171 | 28,000 | 285 |
| 2000-02-21 | 190 | 191 | 189 | 189 | 31,000 | 315 |
| 2000-02-18 | 195 | 195 | 191 | 191 | 11,000 | 318.33 |
| 2000-02-17 | 198 | 198 | 195 | 195 | 36,000 | 325 |
| 2000-02-16 | 195 | 199 | 195 | 198 | 21,000 | 330 |
| 2000-02-15 | 199 | 199 | 197 | 197 | 20,000 | 328.33 |
| 2000-02-14 | 197 | 200 | 197 | 197 | 20,000 | 328.33 |
| 2000-02-10 | 200 | 200 | 199 | 199 | 3,000 | 331.67 |
| 2000-02-09 | 200 | 200 | 198 | 199 | 8,000 | 331.67 |
| 2000-02-08 | 198 | 200 | 198 | 200 | 12,000 | 333.33 |
| 2000-02-07 | 200 | 210 | 198 | 200 | 6,000 | 333.33 |
| 2000-02-04 | 199 | 210 | 198 | 200 | 14,000 | 333.33 |
| 2000-02-03 | 197 | 215 | 197 | 198 | 33,000 | 330 |
| 2000-02-02 | 210 | 210 | 195 | 197 | 11,000 | 328.33 |
| 2000-02-01 | 202 | 210 | 196 | 210 | 52,000 | 350 |
| 2000-01-31 | 195 | 200 | 195 | 200 | 17,000 | 333.33 |
| 2000-01-28 | 199 | 204 | 199 | 200 | 7,000 | 333.33 |
| 2000-01-27 | 197 | 198 | 197 | 197 | 6,000 | 328.33 |
| 2000-01-26 | 198 | 205 | 198 | 200 | 17,000 | 333.33 |
| 2000-01-25 | 201 | 206 | 200 | 201 | 16,000 | 335 |
| 2000-01-24 | 210 | 210 | 200 | 200 | 8,000 | 333.33 |
| 2000-01-21 | 210 | 210 | 202 | 202 | 20,000 | 336.67 |
| 2000-01-20 | 200 | 206 | 200 | 206 | 17,000 | 343.33 |
| 2000-01-19 | 206 | 206 | 200 | 201 | 13,000 | 335 |
| 2000-01-18 | 200 | 210 | 200 | 206 | 21,000 | 343.33 |
| 2000-01-17 | 200 | 202 | 199 | 200 | 30,000 | 333.33 |
| 2000-01-14 | 199 | 199 | 198 | 199 | 12,000 | 331.67 |
| 2000-01-13 | 200 | 200 | 194 | 198 | 11,000 | 330 |
| 2000-01-12 | 200 | 200 | 191 | 199 | 9,000 | 331.67 |
| 2000-01-11 | 190 | 200 | 190 | 191 | 14,000 | 318.33 |
| 2000-01-07 | 185 | 186 | 185 | 185 | 6,000 | 308.33 |
| 2000-01-06 | 200 | 200 | 183 | 190 | 13,000 | 316.67 |
| 2000-01-05 | 185 | 185 | 175 | 185 | 18,000 | 308.33 |
| 2000-01-04 | 185 | 185 | 185 | 185 | 10,000 | 308.33 |
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