2217 モロゾフ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 188 | 189 | 188 | 189 | 8,000 | 315 |
| 2002-12-27 | 178 | 185 | 176 | 185 | 14,000 | 308.33 |
| 2002-12-26 | 176 | 178 | 170 | 178 | 10,000 | 296.67 |
| 2002-12-25 | 164 | 169 | 164 | 166 | 886,000 | 276.67 |
| 2002-12-24 | 163 | 165 | 163 | 164 | 39,000 | 273.33 |
| 2002-12-20 | 165 | 168 | 162 | 163 | 29,000 | 271.67 |
| 2002-12-19 | 166 | 167 | 158 | 160 | 52,000 | 266.67 |
| 2002-12-18 | 165 | 170 | 165 | 165 | 45,000 | 275 |
| 2002-12-17 | 171 | 171 | 169 | 169 | 28,000 | 281.67 |
| 2002-12-16 | 170 | 172 | 170 | 171 | 15,000 | 285 |
| 2002-12-13 | 173 | 174 | 170 | 171 | 63,000 | 285 |
| 2002-12-12 | 176 | 179 | 176 | 176 | 8,000 | 293.33 |
| 2002-12-11 | 176 | 179 | 175 | 175 | 15,000 | 291.67 |
| 2002-12-10 | 180 | 180 | 177 | 177 | 44,000 | 295 |
| 2002-12-09 | 188 | 189 | 183 | 183 | 20,000 | 305 |
| 2002-12-06 | 189 | 191 | 178 | 178 | 29,000 | 296.67 |
| 2002-12-05 | 188 | 188 | 185 | 188 | 14,000 | 313.33 |
| 2002-12-04 | 190 | 192 | 185 | 185 | 20,000 | 308.33 |
| 2002-12-03 | 191 | 192 | 187 | 189 | 21,000 | 315 |
| 2002-12-02 | 185 | 191 | 185 | 189 | 22,000 | 315 |
| 2002-11-29 | 185 | 190 | 185 | 185 | 31,000 | 308.33 |
| 2002-11-28 | 190 | 190 | 185 | 185 | 10,000 | 308.33 |
| 2002-11-27 | 187 | 191 | 185 | 190 | 15,000 | 316.67 |
| 2002-11-26 | 186 | 189 | 185 | 187 | 14,000 | 311.67 |
| 2002-11-25 | 183 | 191 | 183 | 191 | 15,000 | 318.33 |
| 2002-11-22 | 185 | 185 | 180 | 183 | 25,000 | 305 |
| 2002-11-21 | 185 | 187 | 170 | 181 | 24,000 | 301.67 |
| 2002-11-20 | 184 | 184 | 180 | 181 | 22,000 | 301.67 |
| 2002-11-19 | 189 | 189 | 184 | 184 | 10,000 | 306.67 |
| 2002-11-18 | 186 | 189 | 186 | 189 | 4,000 | 315 |
| 2002-11-15 | 189 | 191 | 188 | 189 | 13,000 | 315 |
| 2002-11-14 | 188 | 191 | 188 | 188 | 21,000 | 313.33 |
| 2002-11-13 | 190 | 190 | 188 | 189 | 12,000 | 315 |
| 2002-11-12 | 191 | 191 | 190 | 190 | 6,000 | 316.67 |
| 2002-11-11 | 191 | 191 | 190 | 191 | 19,000 | 318.33 |
| 2002-11-08 | 194 | 195 | 193 | 193 | 8,000 | 321.67 |
| 2002-11-07 | 195 | 196 | 193 | 196 | 8,000 | 326.67 |
| 2002-11-06 | 194 | 196 | 193 | 196 | 11,000 | 326.67 |
| 2002-11-05 | 195 | 195 | 192 | 195 | 12,000 | 325 |
| 2002-11-01 | 192 | 194 | 191 | 191 | 9,000 | 318.33 |
| 2002-10-31 | 198 | 198 | 191 | 193 | 24,000 | 321.67 |
| 2002-10-30 | 198 | 198 | 197 | 198 | 4,000 | 330 |
| 2002-10-29 | 197 | 198 | 197 | 198 | 5,000 | 330 |
| 2002-10-28 | 193 | 196 | 191 | 196 | 10,000 | 326.67 |
| 2002-10-25 | 190 | 193 | 190 | 193 | 8,000 | 321.67 |
| 2002-10-24 | 195 | 197 | 190 | 190 | 16,000 | 316.67 |
| 2002-10-23 | 193 | 195 | 191 | 192 | 21,000 | 320 |
| 2002-10-22 | 195 | 195 | 190 | 190 | 14,000 | 316.67 |
| 2002-10-21 | 191 | 193 | 191 | 193 | 12,000 | 321.67 |
| 2002-10-18 | 193 | 193 | 190 | 190 | 16,000 | 316.67 |
| 2002-10-17 | 196 | 197 | 192 | 192 | 17,000 | 320 |
| 2002-10-16 | 195 | 195 | 192 | 193 | 13,000 | 321.67 |
| 2002-10-15 | 199 | 200 | 195 | 197 | 7,000 | 328.33 |
| 2002-10-11 | 191 | 198 | 191 | 198 | 17,000 | 330 |
| 2002-10-10 | 193 | 195 | 190 | 190 | 8,000 | 316.67 |
| 2002-10-09 | 197 | 197 | 190 | 190 | 13,000 | 316.67 |
| 2002-10-08 | 191 | 192 | 190 | 191 | 13,000 | 318.33 |
| 2002-10-07 | 201 | 201 | 191 | 191 | 38,000 | 318.33 |
| 2002-10-04 | 203 | 205 | 202 | 202 | 13,000 | 336.67 |
| 2002-10-03 | 205 | 206 | 204 | 206 | 11,000 | 343.33 |
| 2002-10-02 | 205 | 205 | 203 | 205 | 7,000 | 341.67 |
| 2002-10-01 | 205 | 205 | 202 | 202 | 13,000 | 336.67 |
| 2002-09-30 | 205 | 205 | 204 | 205 | 8,000 | 341.67 |
| 2002-09-27 | 207 | 208 | 205 | 208 | 16,000 | 346.67 |
| 2002-09-26 | 203 | 207 | 203 | 207 | 9,000 | 345 |
| 2002-09-25 | 203 | 208 | 203 | 208 | 8,000 | 346.67 |
| 2002-09-24 | 207 | 207 | 203 | 207 | 26,000 | 345 |
| 2002-09-20 | 205 | 205 | 204 | 205 | 13,000 | 341.67 |
| 2002-09-19 | 204 | 204 | 201 | 204 | 13,000 | 340 |
| 2002-09-18 | 202 | 204 | 202 | 204 | 7,000 | 340 |
| 2002-09-17 | 204 | 204 | 201 | 204 | 22,000 | 340 |
| 2002-09-13 | 204 | 204 | 200 | 200 | 53,000 | 333.33 |
| 2002-09-12 | 200 | 205 | 200 | 205 | 24,000 | 341.67 |
| 2002-09-11 | 205 | 205 | 202 | 202 | 10,000 | 336.67 |
| 2002-09-10 | 206 | 206 | 202 | 204 | 15,000 | 340 |
| 2002-09-09 | 201 | 206 | 201 | 206 | 7,000 | 343.33 |
| 2002-09-06 | 202 | 203 | 200 | 202 | 13,000 | 336.67 |
| 2002-09-05 | 202 | 204 | 200 | 203 | 17,000 | 338.33 |
| 2002-09-04 | 200 | 207 | 200 | 207 | 23,000 | 345 |
| 2002-09-03 | 207 | 207 | 200 | 202 | 21,000 | 336.67 |
| 2002-09-02 | 205 | 209 | 201 | 202 | 30,000 | 336.67 |
| 2002-08-30 | 207 | 209 | 205 | 209 | 21,000 | 348.33 |
| 2002-08-29 | 210 | 211 | 207 | 207 | 11,000 | 345 |
| 2002-08-28 | 209 | 210 | 207 | 210 | 5,000 | 350 |
| 2002-08-27 | 209 | 210 | 207 | 210 | 12,000 | 350 |
| 2002-08-26 | 210 | 210 | 210 | 210 | 13,000 | 350 |
| 2002-08-23 | 207 | 210 | 206 | 206 | 15,000 | 343.33 |
| 2002-08-22 | 210 | 211 | 206 | 211 | 18,000 | 351.67 |
| 2002-08-21 | 212 | 212 | 207 | 207 | 18,000 | 345 |
| 2002-08-20 | 213 | 213 | 205 | 210 | 14,000 | 350 |
| 2002-08-19 | 210 | 210 | 205 | 206 | 13,000 | 343.33 |
| 2002-08-16 | 205 | 209 | 205 | 209 | 14,000 | 348.33 |
| 2002-08-15 | 209 | 209 | 203 | 205 | 12,000 | 341.67 |
| 2002-08-14 | 205 | 207 | 204 | 207 | 7,000 | 345 |
| 2002-08-13 | 209 | 209 | 205 | 205 | 9,000 | 341.67 |
| 2002-08-12 | 206 | 210 | 205 | 209 | 7,000 | 348.33 |
| 2002-08-09 | 205 | 207 | 204 | 205 | 15,000 | 341.67 |
| 2002-08-08 | 203 | 203 | 200 | 200 | 6,000 | 333.33 |
| 2002-08-07 | 200 | 200 | 200 | 200 | 6,000 | 333.33 |
| 2002-08-06 | 201 | 205 | 200 | 200 | 7,000 | 333.33 |
| 2002-08-05 | 201 | 202 | 201 | 202 | 6,000 | 336.67 |
| 2002-08-02 | 209 | 209 | 200 | 200 | 30,000 | 333.33 |
| 2002-08-01 | 204 | 205 | 204 | 205 | 3,000 | 341.67 |
| 2002-07-31 | 208 | 208 | 204 | 204 | 10,000 | 340 |
| 2002-07-30 | 219 | 219 | 210 | 211 | 8,000 | 351.67 |
| 2002-07-29 | 203 | 222 | 203 | 222 | 44,000 | 370 |
| 2002-07-26 | 208 | 213 | 203 | 213 | 29,000 | 355 |
| 2002-07-25 | 210 | 210 | 207 | 207 | 2,000 | 345 |
| 2002-07-24 | 209 | 210 | 203 | 205 | 12,000 | 341.67 |
| 2002-07-23 | 207 | 208 | 205 | 208 | 18,000 | 346.67 |
| 2002-07-22 | 206 | 206 | 204 | 206 | 17,000 | 343.33 |
| 2002-07-19 | 203 | 204 | 202 | 203 | 10,000 | 338.33 |
| 2002-07-18 | 204 | 206 | 204 | 204 | 10,000 | 340 |
| 2002-07-17 | 206 | 206 | 203 | 203 | 18,000 | 338.33 |
| 2002-07-16 | 209 | 209 | 205 | 205 | 12,000 | 341.67 |
| 2002-07-15 | 207 | 207 | 206 | 206 | 9,000 | 343.33 |
| 2002-07-12 | 214 | 214 | 207 | 207 | 18,000 | 345 |
| 2002-07-11 | 211 | 211 | 208 | 208 | 7,000 | 346.67 |
| 2002-07-10 | 210 | 212 | 210 | 212 | 4,000 | 353.33 |
| 2002-07-09 | 210 | 213 | 210 | 213 | 14,000 | 355 |
| 2002-07-08 | 210 | 210 | 210 | 210 | 4,000 | 350 |
| 2002-07-05 | 210 | 213 | 210 | 213 | 9,000 | 355 |
| 2002-07-04 | 210 | 213 | 210 | 211 | 8,000 | 351.67 |
| 2002-07-03 | 210 | 210 | 210 | 210 | 7,000 | 350 |
| 2002-07-02 | 210 | 210 | 208 | 208 | 6,000 | 346.67 |
| 2002-07-01 | 217 | 217 | 209 | 209 | 17,000 | 348.33 |
| 2002-06-28 | 215 | 216 | 214 | 216 | 12,000 | 360 |
| 2002-06-27 | 219 | 219 | 210 | 211 | 11,000 | 351.67 |
| 2002-06-26 | 219 | 219 | 207 | 209 | 15,000 | 348.33 |
| 2002-06-25 | 213 | 215 | 213 | 215 | 10,000 | 358.33 |
| 2002-06-24 | 206 | 211 | 206 | 211 | 13,000 | 351.67 |
| 2002-06-21 | 212 | 212 | 210 | 210 | 11,000 | 350 |
| 2002-06-20 | 212 | 212 | 207 | 208 | 141,000 | 346.67 |
| 2002-06-19 | 205 | 205 | 204 | 204 | 7,000 | 340 |
| 2002-06-18 | 209 | 210 | 203 | 205 | 10,000 | 341.67 |
| 2002-06-17 | 208 | 208 | 205 | 205 | 17,000 | 341.67 |
| 2002-06-14 | 207 | 210 | 207 | 208 | 84,000 | 346.67 |
| 2002-06-13 | 211 | 211 | 209 | 211 | 8,000 | 351.67 |
| 2002-06-12 | 209 | 213 | 208 | 213 | 5,000 | 355 |
| 2002-06-11 | 210 | 210 | 208 | 208 | 7,000 | 346.67 |
| 2002-06-10 | 208 | 210 | 208 | 210 | 5,000 | 350 |
| 2002-06-07 | 208 | 210 | 208 | 210 | 8,000 | 350 |
| 2002-06-06 | 219 | 219 | 211 | 211 | 14,000 | 351.67 |
| 2002-06-05 | 219 | 219 | 219 | 219 | 3,000 | 365 |
| 2002-06-04 | 220 | 220 | 218 | 219 | 8,000 | 365 |
| 2002-06-03 | 217 | 217 | 216 | 217 | 7,000 | 361.67 |
| 2002-05-31 | 220 | 220 | 216 | 216 | 7,000 | 360 |
| 2002-05-30 | 220 | 220 | 218 | 219 | 11,000 | 365 |
| 2002-05-29 | 220 | 220 | 215 | 217 | 16,000 | 361.67 |
| 2002-05-28 | 216 | 219 | 216 | 219 | 13,000 | 365 |
| 2002-05-27 | 218 | 219 | 218 | 219 | 9,000 | 365 |
| 2002-05-24 | 217 | 219 | 216 | 219 | 16,000 | 365 |
| 2002-05-23 | 217 | 218 | 216 | 216 | 15,000 | 360 |
| 2002-05-22 | 217 | 217 | 213 | 216 | 16,000 | 360 |
| 2002-05-21 | 211 | 215 | 211 | 215 | 18,000 | 358.33 |
| 2002-05-20 | 212 | 212 | 208 | 210 | 12,000 | 350 |
| 2002-05-17 | 208 | 210 | 208 | 208 | 4,000 | 346.67 |
| 2002-05-16 | 207 | 207 | 207 | 207 | 1,000 | 345 |
| 2002-05-15 | 208 | 209 | 206 | 206 | 9,000 | 343.33 |
| 2002-05-14 | 212 | 212 | 206 | 207 | 30,000 | 345 |
| 2002-05-13 | 210 | 210 | 210 | 210 | 2,000 | 350 |
| 2002-05-10 | 212 | 212 | 212 | 212 | 4,000 | 353.33 |
| 2002-05-09 | 215 | 215 | 211 | 211 | 6,000 | 351.67 |
| 2002-05-08 | 215 | 215 | 215 | 215 | 1,000 | 358.33 |
| 2002-05-07 | 215 | 216 | 215 | 216 | 13,000 | 360 |
| 2002-05-02 | 213 | 215 | 211 | 215 | 20,000 | 358.33 |
| 2002-05-01 | 215 | 215 | 211 | 211 | 12,000 | 351.67 |
| 2002-04-30 | 215 | 215 | 211 | 211 | 11,000 | 351.67 |
| 2002-04-26 | 215 | 215 | 210 | 210 | 17,000 | 350 |
| 2002-04-25 | 207 | 215 | 207 | 210 | 12,000 | 350 |
| 2002-04-24 | 209 | 210 | 209 | 209 | 10,000 | 348.33 |
| 2002-04-23 | 209 | 209 | 209 | 209 | 6,000 | 348.33 |
| 2002-04-22 | 210 | 210 | 207 | 207 | 16,000 | 345 |
| 2002-04-19 | 209 | 209 | 209 | 209 | 2,000 | 348.33 |
| 2002-04-18 | 206 | 210 | 206 | 210 | 11,000 | 350 |
| 2002-04-17 | 210 | 210 | 206 | 206 | 7,000 | 343.33 |
| 2002-04-16 | 207 | 211 | 207 | 211 | 6,000 | 351.67 |
| 2002-04-15 | 207 | 211 | 206 | 211 | 8,000 | 351.67 |
| 2002-04-12 | 214 | 214 | 209 | 210 | 6,000 | 350 |
| 2002-04-11 | 214 | 215 | 214 | 215 | 4,000 | 358.33 |
| 2002-04-10 | 215 | 215 | 214 | 214 | 7,000 | 356.67 |
| 2002-04-09 | 215 | 215 | 213 | 214 | 12,000 | 356.67 |
| 2002-04-08 | 215 | 215 | 215 | 215 | 4,000 | 358.33 |
| 2002-04-05 | 211 | 213 | 210 | 210 | 4,000 | 350 |
| 2002-04-04 | 210 | 213 | 210 | 211 | 12,000 | 351.67 |
| 2002-04-03 | 205 | 210 | 205 | 210 | 13,000 | 350 |
| 2002-04-02 | 210 | 210 | 205 | 205 | 9,000 | 341.67 |
| 2002-04-01 | 207 | 209 | 204 | 205 | 8,000 | 341.67 |
| 2002-03-29 | 207 | 207 | 204 | 204 | 11,000 | 340 |
| 2002-03-28 | 209 | 210 | 208 | 208 | 9,000 | 346.67 |
| 2002-03-27 | 214 | 214 | 208 | 214 | 10,000 | 356.67 |
| 2002-03-26 | 209 | 214 | 209 | 214 | 3,000 | 356.67 |
| 2002-03-25 | 211 | 218 | 208 | 209 | 17,000 | 348.33 |
| 2002-03-22 | 216 | 216 | 210 | 210 | 11,000 | 350 |
| 2002-03-20 | 218 | 218 | 208 | 208 | 13,000 | 346.67 |
| 2002-03-19 | 218 | 218 | 208 | 209 | 23,000 | 348.33 |
| 2002-03-18 | 218 | 218 | 211 | 211 | 12,000 | 351.67 |
| 2002-03-15 | 207 | 218 | 206 | 218 | 22,000 | 363.33 |
| 2002-03-14 | 206 | 206 | 206 | 206 | 2,000 | 343.33 |
| 2002-03-13 | 208 | 208 | 206 | 206 | 4,000 | 343.33 |
| 2002-03-12 | 217 | 217 | 206 | 208 | 13,000 | 346.67 |
| 2002-03-11 | 214 | 216 | 214 | 214 | 15,000 | 356.67 |
| 2002-03-08 | 213 | 214 | 210 | 214 | 61,000 | 356.67 |
| 2002-03-07 | 218 | 219 | 213 | 213 | 16,000 | 355 |
| 2002-03-06 | 217 | 218 | 210 | 218 | 27,000 | 363.33 |
| 2002-03-05 | 217 | 218 | 216 | 217 | 21,000 | 361.67 |
| 2002-03-04 | 215 | 216 | 208 | 214 | 32,000 | 356.67 |
| 2002-03-01 | 206 | 213 | 206 | 211 | 17,000 | 351.67 |
| 2002-02-28 | 215 | 218 | 206 | 206 | 53,000 | 343.33 |
| 2002-02-27 | 206 | 215 | 206 | 215 | 41,000 | 358.33 |
| 2002-02-26 | 203 | 205 | 203 | 205 | 18,000 | 341.67 |
| 2002-02-25 | 201 | 204 | 200 | 200 | 5,000 | 333.33 |
| 2002-02-22 | 204 | 204 | 200 | 203 | 13,000 | 338.33 |
| 2002-02-21 | 203 | 203 | 200 | 200 | 14,000 | 333.33 |
| 2002-02-20 | 200 | 201 | 200 | 201 | 6,000 | 335 |
| 2002-02-19 | 199 | 200 | 196 | 200 | 7,000 | 333.33 |
| 2002-02-18 | 195 | 195 | 195 | 195 | 6,000 | 325 |
| 2002-02-15 | 196 | 200 | 196 | 200 | 14,000 | 333.33 |
| 2002-02-14 | 202 | 203 | 198 | 198 | 14,000 | 330 |
| 2002-02-13 | 200 | 203 | 200 | 203 | 16,000 | 338.33 |
| 2002-02-12 | 194 | 199 | 194 | 198 | 10,000 | 330 |
| 2002-02-08 | 194 | 194 | 194 | 194 | 19,000 | 323.33 |
| 2002-02-07 | 195 | 196 | 195 | 196 | 11,000 | 326.67 |
| 2002-02-06 | 195 | 200 | 195 | 200 | 9,000 | 333.33 |
| 2002-02-05 | 199 | 199 | 197 | 197 | 3,000 | 328.33 |
| 2002-02-04 | 197 | 197 | 195 | 195 | 6,000 | 325 |
| 2002-02-01 | 201 | 201 | 196 | 196 | 6,000 | 326.67 |
| 2002-01-31 | 201 | 202 | 195 | 201 | 18,000 | 335 |
| 2002-01-30 | 202 | 202 | 199 | 202 | 13,000 | 336.67 |
| 2002-01-29 | 202 | 202 | 202 | 202 | 5,000 | 336.67 |
| 2002-01-28 | 205 | 206 | 204 | 205 | 19,000 | 341.67 |
| 2002-01-25 | 209 | 209 | 208 | 208 | 17,000 | 346.67 |
| 2002-01-24 | 205 | 209 | 205 | 208 | 27,000 | 346.67 |
| 2002-01-23 | 205 | 205 | 203 | 205 | 11,000 | 341.67 |
| 2002-01-22 | 205 | 205 | 202 | 203 | 36,000 | 338.33 |
| 2002-01-21 | 205 | 205 | 202 | 204 | 15,000 | 340 |
| 2002-01-18 | 203 | 204 | 201 | 203 | 22,000 | 338.33 |
| 2002-01-17 | 205 | 205 | 202 | 202 | 8,000 | 336.67 |
| 2002-01-16 | 201 | 204 | 201 | 204 | 3,000 | 340 |
| 2002-01-15 | 200 | 205 | 200 | 201 | 16,000 | 335 |
| 2002-01-11 | 200 | 205 | 199 | 201 | 41,000 | 335 |
| 2002-01-10 | 200 | 201 | 198 | 198 | 14,000 | 330 |
| 2002-01-09 | 199 | 202 | 199 | 202 | 12,000 | 336.67 |
| 2002-01-08 | 200 | 202 | 199 | 200 | 28,000 | 333.33 |
| 2002-01-07 | 200 | 202 | 199 | 200 | 11,000 | 333.33 |
| 2002-01-04 | 200 | 200 | 198 | 198 | 4,000 | 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