2217 モロゾフ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 200 | 200 | 200 | 200 | 3,000 | 333.33 |
| 2001-12-27 | 197 | 199 | 197 | 199 | 3,000 | 331.67 |
| 2001-12-26 | 198 | 199 | 197 | 197 | 12,000 | 328.33 |
| 2001-12-25 | 200 | 203 | 198 | 198 | 7,000 | 330 |
| 2001-12-21 | 201 | 201 | 197 | 200 | 10,000 | 333.33 |
| 2001-12-20 | 200 | 200 | 196 | 199 | 15,000 | 331.67 |
| 2001-12-19 | 197 | 200 | 196 | 196 | 28,000 | 326.67 |
| 2001-12-18 | 198 | 198 | 197 | 197 | 16,000 | 328.33 |
| 2001-12-17 | 198 | 199 | 198 | 198 | 7,000 | 330 |
| 2001-12-14 | 197 | 200 | 195 | 195 | 46,000 | 325 |
| 2001-12-13 | 201 | 201 | 198 | 198 | 14,000 | 330 |
| 2001-12-12 | 200 | 202 | 197 | 202 | 12,000 | 336.67 |
| 2001-12-11 | 200 | 200 | 197 | 197 | 20,000 | 328.33 |
| 2001-12-10 | 204 | 204 | 200 | 201 | 12,000 | 335 |
| 2001-12-07 | 202 | 203 | 200 | 200 | 14,000 | 333.33 |
| 2001-12-06 | 201 | 201 | 198 | 198 | 17,000 | 330 |
| 2001-12-05 | 202 | 202 | 198 | 201 | 10,000 | 335 |
| 2001-12-04 | 202 | 202 | 199 | 201 | 17,000 | 335 |
| 2001-12-03 | 202 | 203 | 199 | 200 | 14,000 | 333.33 |
| 2001-11-30 | 202 | 202 | 200 | 201 | 3,000 | 335 |
| 2001-11-29 | 200 | 201 | 200 | 201 | 5,000 | 335 |
| 2001-11-28 | 200 | 202 | 200 | 202 | 12,000 | 336.67 |
| 2001-11-27 | 200 | 200 | 200 | 200 | 6,000 | 333.33 |
| 2001-11-26 | 202 | 205 | 202 | 204 | 6,000 | 340 |
| 2001-11-22 | 201 | 201 | 200 | 200 | 16,000 | 333.33 |
| 2001-11-21 | 202 | 205 | 201 | 201 | 16,000 | 335 |
| 2001-11-20 | 205 | 205 | 200 | 200 | 10,000 | 333.33 |
| 2001-11-19 | 205 | 205 | 201 | 201 | 10,000 | 335 |
| 2001-11-16 | 201 | 201 | 201 | 201 | 4,000 | 335 |
| 2001-11-15 | 202 | 204 | 202 | 204 | 8,000 | 340 |
| 2001-11-14 | 201 | 202 | 201 | 202 | 2,000 | 336.67 |
| 2001-11-13 | 201 | 202 | 200 | 200 | 14,000 | 333.33 |
| 2001-11-12 | 204 | 204 | 201 | 201 | 3,000 | 335 |
| 2001-11-09 | 201 | 201 | 201 | 201 | 5,000 | 335 |
| 2001-11-08 | 205 | 205 | 202 | 204 | 5,000 | 340 |
| 2001-11-07 | 205 | 205 | 204 | 205 | 10,000 | 341.67 |
| 2001-11-06 | 202 | 205 | 202 | 203 | 7,000 | 338.33 |
| 2001-11-05 | 205 | 205 | 202 | 204 | 11,000 | 340 |
| 2001-11-02 | 205 | 205 | 203 | 203 | 17,000 | 338.33 |
| 2001-11-01 | 204 | 205 | 200 | 205 | 17,000 | 341.67 |
| 2001-10-31 | 200 | 204 | 200 | 204 | 7,000 | 340 |
| 2001-10-30 | 200 | 201 | 200 | 201 | 9,000 | 335 |
| 2001-10-29 | 200 | 200 | 200 | 200 | 5,000 | 333.33 |
| 2001-10-26 | 200 | 204 | 198 | 204 | 57,000 | 340 |
| 2001-10-25 | 205 | 205 | 200 | 200 | 42,000 | 333.33 |
| 2001-10-24 | 205 | 205 | 205 | 205 | 27,000 | 341.67 |
| 2001-10-23 | 210 | 210 | 205 | 205 | 9,000 | 341.67 |
| 2001-10-22 | 210 | 210 | 205 | 205 | 15,000 | 341.67 |
| 2001-10-19 | 210 | 210 | 210 | 210 | 5,000 | 350 |
| 2001-10-18 | 210 | 210 | 206 | 206 | 6,000 | 343.33 |
| 2001-10-17 | 210 | 210 | 205 | 209 | 5,000 | 348.33 |
| 2001-10-16 | 204 | 209 | 204 | 205 | 7,000 | 341.67 |
| 2001-10-15 | 203 | 210 | 203 | 210 | 10,000 | 350 |
| 2001-10-12 | 202 | 203 | 201 | 203 | 11,000 | 338.33 |
| 2001-10-11 | 203 | 204 | 200 | 201 | 12,000 | 335 |
| 2001-10-10 | 210 | 210 | 203 | 203 | 7,000 | 338.33 |
| 2001-10-09 | 205 | 205 | 200 | 203 | 9,000 | 338.33 |
| 2001-10-05 | 212 | 212 | 205 | 205 | 10,000 | 341.67 |
| 2001-10-04 | 206 | 210 | 206 | 210 | 15,000 | 350 |
| 2001-10-03 | 210 | 210 | 205 | 205 | 10,000 | 341.67 |
| 2001-10-02 | 210 | 210 | 209 | 210 | 17,000 | 350 |
| 2001-10-01 | 206 | 209 | 205 | 205 | 9,000 | 341.67 |
| 2001-09-28 | 205 | 206 | 204 | 206 | 16,000 | 343.33 |
| 2001-09-27 | 199 | 205 | 199 | 205 | 5,000 | 341.67 |
| 2001-09-26 | 199 | 205 | 195 | 195 | 10,000 | 325 |
| 2001-09-25 | 202 | 202 | 200 | 200 | 7,000 | 333.33 |
| 2001-09-21 | 200 | 205 | 200 | 202 | 11,000 | 336.67 |
| 2001-09-20 | 206 | 206 | 199 | 199 | 11,000 | 331.67 |
| 2001-09-19 | 205 | 205 | 192 | 192 | 13,000 | 320 |
| 2001-09-18 | 191 | 205 | 190 | 190 | 20,000 | 316.67 |
| 2001-09-17 | 204 | 204 | 190 | 190 | 14,000 | 316.67 |
| 2001-09-14 | 201 | 205 | 200 | 205 | 24,000 | 341.67 |
| 2001-09-13 | 190 | 200 | 190 | 200 | 10,000 | 333.33 |
| 2001-09-12 | 200 | 200 | 190 | 191 | 37,000 | 318.33 |
| 2001-09-11 | 200 | 205 | 200 | 200 | 20,000 | 333.33 |
| 2001-09-10 | 204 | 205 | 200 | 205 | 13,000 | 341.67 |
| 2001-09-07 | 204 | 210 | 204 | 205 | 11,000 | 341.67 |
| 2001-09-06 | 210 | 210 | 205 | 207 | 6,000 | 345 |
| 2001-09-05 | 205 | 210 | 205 | 210 | 4,000 | 350 |
| 2001-09-04 | 215 | 215 | 210 | 215 | 14,000 | 358.33 |
| 2001-09-03 | 214 | 215 | 210 | 210 | 9,000 | 350 |
| 2001-08-31 | 211 | 211 | 211 | 211 | 7,000 | 351.67 |
| 2001-08-30 | 221 | 221 | 210 | 211 | 12,000 | 351.67 |
| 2001-08-28 | 220 | 220 | 216 | 220 | 9,000 | 366.67 |
| 2001-08-27 | 223 | 223 | 223 | 223 | 3,000 | 371.67 |
| 2001-08-24 | 218 | 218 | 218 | 218 | 4,000 | 363.33 |
| 2001-08-23 | 224 | 224 | 220 | 224 | 6,000 | 373.33 |
| 2001-08-22 | 223 | 223 | 217 | 220 | 14,000 | 366.67 |
| 2001-08-21 | 224 | 224 | 217 | 218 | 7,000 | 363.33 |
| 2001-08-20 | 220 | 222 | 220 | 220 | 9,000 | 366.67 |
| 2001-08-17 | 221 | 224 | 221 | 223 | 8,000 | 371.67 |
| 2001-08-16 | 220 | 224 | 220 | 224 | 22,000 | 373.33 |
| 2001-08-15 | 218 | 221 | 216 | 220 | 8,000 | 366.67 |
| 2001-08-14 | 223 | 224 | 222 | 222 | 5,000 | 370 |
| 2001-08-13 | 219 | 219 | 218 | 218 | 3,000 | 363.33 |
| 2001-08-10 | 224 | 224 | 219 | 219 | 6,000 | 365 |
| 2001-08-09 | 217 | 220 | 217 | 218 | 3,000 | 363.33 |
| 2001-08-08 | 215 | 217 | 212 | 217 | 4,000 | 361.67 |
| 2001-08-07 | 224 | 224 | 220 | 221 | 7,000 | 368.33 |
| 2001-08-06 | 215 | 225 | 215 | 224 | 13,000 | 373.33 |
| 2001-08-03 | 219 | 219 | 213 | 214 | 11,000 | 356.67 |
| 2001-08-02 | 225 | 225 | 224 | 225 | 19,000 | 375 |
| 2001-08-01 | 223 | 224 | 220 | 221 | 8,000 | 368.33 |
| 2001-07-31 | 207 | 220 | 207 | 220 | 7,000 | 366.67 |
| 2001-07-30 | 210 | 210 | 200 | 206 | 10,000 | 343.33 |
| 2001-07-27 | 220 | 220 | 215 | 215 | 15,000 | 358.33 |
| 2001-07-26 | 220 | 220 | 217 | 218 | 11,000 | 363.33 |
| 2001-07-25 | 221 | 221 | 221 | 221 | 14,000 | 368.33 |
| 2001-07-24 | 227 | 227 | 220 | 224 | 19,000 | 373.33 |
| 2001-07-23 | 225 | 226 | 220 | 226 | 21,000 | 376.67 |
| 2001-07-19 | 227 | 227 | 225 | 225 | 7,000 | 375 |
| 2001-07-18 | 225 | 227 | 221 | 221 | 6,000 | 368.33 |
| 2001-07-17 | 227 | 229 | 227 | 227 | 6,000 | 378.33 |
| 2001-07-16 | 222 | 225 | 222 | 222 | 4,000 | 370 |
| 2001-07-13 | 221 | 225 | 221 | 225 | 6,000 | 375 |
| 2001-07-12 | 225 | 225 | 222 | 225 | 6,000 | 375 |
| 2001-07-11 | 220 | 221 | 220 | 221 | 3,000 | 368.33 |
| 2001-07-10 | 220 | 225 | 220 | 225 | 13,000 | 375 |
| 2001-07-09 | 230 | 230 | 220 | 220 | 10,000 | 366.67 |
| 2001-07-06 | 230 | 230 | 228 | 230 | 4,000 | 383.33 |
| 2001-07-05 | 225 | 232 | 225 | 232 | 7,000 | 386.67 |
| 2001-07-04 | 231 | 231 | 225 | 225 | 10,000 | 375 |
| 2001-07-03 | 231 | 234 | 230 | 232 | 10,000 | 386.67 |
| 2001-07-02 | 233 | 233 | 230 | 230 | 4,000 | 383.33 |
| 2001-06-29 | 230 | 235 | 227 | 234 | 12,000 | 390 |
| 2001-06-28 | 231 | 235 | 230 | 235 | 15,000 | 391.67 |
| 2001-06-27 | 235 | 235 | 231 | 231 | 19,000 | 385 |
| 2001-06-26 | 230 | 233 | 230 | 233 | 21,000 | 388.33 |
| 2001-06-25 | 230 | 235 | 220 | 230 | 29,000 | 383.33 |
| 2001-06-22 | 230 | 230 | 223 | 224 | 14,000 | 373.33 |
| 2001-06-21 | 223 | 223 | 222 | 222 | 17,000 | 370 |
| 2001-06-20 | 223 | 223 | 220 | 220 | 18,000 | 366.67 |
| 2001-06-19 | 222 | 223 | 222 | 222 | 20,000 | 370 |
| 2001-06-18 | 220 | 224 | 220 | 222 | 7,000 | 370 |
| 2001-06-15 | 220 | 223 | 215 | 223 | 11,000 | 371.67 |
| 2001-06-14 | 220 | 223 | 220 | 221 | 19,000 | 368.33 |
| 2001-06-13 | 223 | 223 | 222 | 222 | 8,000 | 370 |
| 2001-06-12 | 223 | 223 | 222 | 223 | 11,000 | 371.67 |
| 2001-06-11 | 219 | 222 | 219 | 222 | 3,000 | 370 |
| 2001-06-08 | 222 | 223 | 218 | 218 | 54,000 | 363.33 |
| 2001-06-07 | 220 | 220 | 218 | 220 | 8,000 | 366.67 |
| 2001-06-06 | 220 | 223 | 218 | 220 | 13,000 | 366.67 |
| 2001-06-05 | 223 | 223 | 221 | 221 | 21,000 | 368.33 |
| 2001-06-04 | 219 | 223 | 219 | 223 | 12,000 | 371.67 |
| 2001-06-01 | 222 | 223 | 220 | 223 | 8,000 | 371.67 |
| 2001-05-31 | 221 | 221 | 220 | 220 | 13,000 | 366.67 |
| 2001-05-30 | 224 | 224 | 220 | 223 | 15,000 | 371.67 |
| 2001-05-29 | 225 | 225 | 225 | 225 | 7,000 | 375 |
| 2001-05-28 | 224 | 225 | 224 | 225 | 4,000 | 375 |
| 2001-05-25 | 223 | 223 | 222 | 223 | 8,000 | 371.67 |
| 2001-05-24 | 223 | 223 | 222 | 222 | 4,000 | 370 |
| 2001-05-23 | 229 | 230 | 222 | 222 | 18,000 | 370 |
| 2001-05-22 | 230 | 230 | 226 | 230 | 10,000 | 383.33 |
| 2001-05-21 | 227 | 227 | 225 | 225 | 3,000 | 375 |
| 2001-05-18 | 228 | 230 | 227 | 227 | 18,000 | 378.33 |
| 2001-05-17 | 228 | 230 | 228 | 230 | 5,000 | 383.33 |
| 2001-05-16 | 228 | 230 | 228 | 230 | 9,000 | 383.33 |
| 2001-05-15 | 233 | 233 | 226 | 226 | 17,000 | 376.67 |
| 2001-05-14 | 235 | 235 | 233 | 233 | 7,000 | 388.33 |
| 2001-05-11 | 232 | 235 | 230 | 235 | 11,000 | 391.67 |
| 2001-05-10 | 231 | 232 | 231 | 232 | 5,000 | 386.67 |
| 2001-05-09 | 230 | 233 | 228 | 232 | 15,000 | 386.67 |
| 2001-05-08 | 231 | 232 | 231 | 231 | 23,000 | 385 |
| 2001-05-07 | 235 | 235 | 231 | 231 | 14,000 | 385 |
| 2001-05-02 | 235 | 235 | 231 | 232 | 22,000 | 386.67 |
| 2001-05-01 | 230 | 235 | 229 | 235 | 24,000 | 391.67 |
| 2001-04-27 | 229 | 230 | 225 | 225 | 13,000 | 375 |
| 2001-04-26 | 229 | 230 | 225 | 230 | 30,000 | 383.33 |
| 2001-04-25 | 222 | 225 | 220 | 225 | 38,000 | 375 |
| 2001-04-24 | 223 | 224 | 221 | 224 | 13,000 | 373.33 |
| 2001-04-23 | 220 | 224 | 220 | 224 | 16,000 | 373.33 |
| 2001-04-20 | 221 | 221 | 221 | 221 | 18,000 | 368.33 |
| 2001-04-19 | 221 | 222 | 220 | 221 | 13,000 | 368.33 |
| 2001-04-18 | 220 | 221 | 220 | 221 | 11,000 | 368.33 |
| 2001-04-17 | 220 | 222 | 219 | 222 | 16,000 | 370 |
| 2001-04-16 | 220 | 220 | 220 | 220 | 8,000 | 366.67 |
| 2001-04-13 | 215 | 220 | 215 | 220 | 11,000 | 366.67 |
| 2001-04-12 | 219 | 220 | 215 | 215 | 7,000 | 358.33 |
| 2001-04-11 | 216 | 220 | 214 | 220 | 17,000 | 366.67 |
| 2001-04-10 | 220 | 220 | 216 | 216 | 16,000 | 360 |
| 2001-04-09 | 220 | 220 | 215 | 215 | 25,000 | 358.33 |
| 2001-04-06 | 220 | 220 | 218 | 220 | 37,000 | 366.67 |
| 2001-04-05 | 214 | 218 | 213 | 217 | 39,000 | 361.67 |
| 2001-04-04 | 214 | 214 | 210 | 214 | 7,000 | 356.67 |
| 2001-04-03 | 209 | 214 | 205 | 213 | 20,000 | 355 |
| 2001-04-02 | 207 | 214 | 202 | 205 | 21,000 | 341.67 |
| 2001-03-30 | 206 | 210 | 206 | 207 | 16,000 | 345 |
| 2001-03-29 | 214 | 215 | 207 | 207 | 27,000 | 345 |
| 2001-03-28 | 210 | 215 | 207 | 214 | 36,000 | 356.67 |
| 2001-03-27 | 209 | 210 | 208 | 210 | 24,000 | 350 |
| 2001-03-26 | 203 | 208 | 202 | 208 | 28,000 | 346.67 |
| 2001-03-23 | 202 | 202 | 200 | 202 | 15,000 | 336.67 |
| 2001-03-22 | 203 | 203 | 200 | 202 | 6,000 | 336.67 |
| 2001-03-21 | 198 | 202 | 198 | 202 | 22,000 | 336.67 |
| 2001-03-19 | 197 | 198 | 197 | 197 | 18,000 | 328.33 |
| 2001-03-16 | 200 | 200 | 197 | 197 | 14,000 | 328.33 |
| 2001-03-15 | 198 | 199 | 197 | 198 | 18,000 | 330 |
| 2001-03-14 | 199 | 199 | 198 | 198 | 10,000 | 330 |
| 2001-03-13 | 200 | 200 | 198 | 198 | 17,000 | 330 |
| 2001-03-12 | 202 | 204 | 201 | 201 | 9,000 | 335 |
| 2001-03-09 | 200 | 201 | 199 | 201 | 34,000 | 335 |
| 2001-03-08 | 198 | 200 | 198 | 198 | 8,000 | 330 |
| 2001-03-07 | 199 | 200 | 199 | 200 | 4,000 | 333.33 |
| 2001-03-06 | 199 | 200 | 198 | 200 | 9,000 | 333.33 |
| 2001-03-05 | 198 | 199 | 198 | 199 | 17,000 | 331.67 |
| 2001-03-02 | 199 | 199 | 198 | 198 | 13,000 | 330 |
| 2001-03-01 | 200 | 200 | 199 | 199 | 12,000 | 331.67 |
| 2001-02-28 | 203 | 203 | 198 | 198 | 52,000 | 330 |
| 2001-02-27 | 199 | 202 | 199 | 199 | 42,000 | 331.67 |
| 2001-02-26 | 200 | 200 | 198 | 200 | 18,000 | 333.33 |
| 2001-02-23 | 198 | 201 | 198 | 200 | 22,000 | 333.33 |
| 2001-02-22 | 201 | 201 | 199 | 199 | 19,000 | 331.67 |
| 2001-02-21 | 203 | 203 | 201 | 201 | 26,000 | 335 |
| 2001-02-20 | 208 | 208 | 203 | 203 | 52,000 | 338.33 |
| 2001-02-19 | 210 | 210 | 206 | 208 | 22,000 | 346.67 |
| 2001-02-16 | 210 | 215 | 206 | 208 | 92,000 | 346.67 |
| 2001-02-15 | 204 | 205 | 201 | 205 | 138,000 | 341.67 |
| 2001-02-14 | 200 | 200 | 200 | 200 | 5,000 | 333.33 |
| 2001-02-13 | 200 | 200 | 198 | 198 | 15,000 | 330 |
| 2001-02-09 | 198 | 200 | 198 | 200 | 9,000 | 333.33 |
| 2001-02-08 | 199 | 200 | 199 | 199 | 9,000 | 331.67 |
| 2001-02-07 | 201 | 201 | 200 | 200 | 31,000 | 333.33 |
| 2001-02-06 | 200 | 201 | 200 | 201 | 6,000 | 335 |
| 2001-02-05 | 202 | 202 | 201 | 201 | 6,000 | 335 |
| 2001-02-02 | 198 | 201 | 198 | 201 | 15,000 | 335 |
| 2001-02-01 | 201 | 201 | 200 | 201 | 22,000 | 335 |
| 2001-01-31 | 203 | 204 | 203 | 204 | 12,000 | 340 |
| 2001-01-30 | 200 | 204 | 200 | 203 | 17,000 | 338.33 |
| 2001-01-29 | 203 | 205 | 200 | 201 | 27,000 | 335 |
| 2001-01-26 | 202 | 205 | 200 | 205 | 17,000 | 341.67 |
| 2001-01-25 | 205 | 207 | 203 | 207 | 32,000 | 345 |
| 2001-01-24 | 204 | 205 | 203 | 203 | 18,000 | 338.33 |
| 2001-01-23 | 204 | 204 | 202 | 204 | 19,000 | 340 |
| 2001-01-22 | 203 | 205 | 202 | 204 | 24,000 | 340 |
| 2001-01-19 | 201 | 203 | 200 | 203 | 67,000 | 338.33 |
| 2001-01-18 | 203 | 205 | 200 | 205 | 41,000 | 341.67 |
| 2001-01-17 | 203 | 203 | 200 | 203 | 10,000 | 338.33 |
| 2001-01-16 | 200 | 203 | 200 | 203 | 5,000 | 338.33 |
| 2001-01-15 | 198 | 203 | 198 | 203 | 15,000 | 338.33 |
| 2001-01-12 | 198 | 202 | 198 | 202 | 17,000 | 336.67 |
| 2001-01-11 | 199 | 204 | 199 | 199 | 15,000 | 331.67 |
| 2001-01-10 | 198 | 205 | 198 | 205 | 9,000 | 341.67 |
| 2001-01-09 | 198 | 205 | 198 | 205 | 14,000 | 341.67 |
| 2001-01-05 | 203 | 203 | 195 | 197 | 27,000 | 328.33 |
| 2001-01-04 | 203 | 203 | 198 | 198 | 11,000 | 330 |
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