2217 モロゾフ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 200 | 205 | 200 | 204 | 23,000 | 340 |
| 2003-12-29 | 200 | 200 | 199 | 199 | 20,000 | 331.67 |
| 2003-12-26 | 198 | 200 | 198 | 200 | 17,000 | 333.33 |
| 2003-12-25 | 197 | 200 | 195 | 197 | 53,000 | 328.33 |
| 2003-12-24 | 200 | 200 | 198 | 200 | 20,000 | 333.33 |
| 2003-12-22 | 201 | 201 | 197 | 200 | 28,000 | 333.33 |
| 2003-12-19 | 200 | 200 | 198 | 200 | 14,000 | 333.33 |
| 2003-12-18 | 200 | 200 | 198 | 199 | 13,000 | 331.67 |
| 2003-12-17 | 200 | 200 | 198 | 199 | 13,000 | 331.67 |
| 2003-12-16 | 200 | 200 | 200 | 200 | 1,000 | 333.33 |
| 2003-12-15 | 202 | 202 | 199 | 199 | 18,000 | 331.67 |
| 2003-12-12 | 200 | 202 | 200 | 202 | 44,000 | 336.67 |
| 2003-12-11 | 200 | 200 | 200 | 200 | 5,000 | 333.33 |
| 2003-12-10 | 201 | 201 | 198 | 198 | 16,000 | 330 |
| 2003-12-09 | 200 | 202 | 200 | 200 | 7,000 | 333.33 |
| 2003-12-08 | 203 | 203 | 200 | 200 | 15,000 | 333.33 |
| 2003-12-05 | 201 | 201 | 198 | 200 | 10,000 | 333.33 |
| 2003-12-04 | 202 | 202 | 198 | 198 | 7,000 | 330 |
| 2003-12-03 | 200 | 200 | 198 | 200 | 10,000 | 333.33 |
| 2003-12-02 | 202 | 202 | 196 | 197 | 38,000 | 328.33 |
| 2003-12-01 | 197 | 202 | 197 | 198 | 8,000 | 330 |
| 2003-11-28 | 202 | 202 | 197 | 197 | 10,000 | 328.33 |
| 2003-11-27 | 199 | 202 | 198 | 202 | 10,000 | 336.67 |
| 2003-11-26 | 202 | 203 | 199 | 203 | 5,000 | 338.33 |
| 2003-11-25 | 203 | 203 | 202 | 202 | 6,000 | 336.67 |
| 2003-11-21 | 204 | 204 | 200 | 203 | 12,000 | 338.33 |
| 2003-11-20 | 198 | 200 | 198 | 200 | 11,000 | 333.33 |
| 2003-11-19 | 200 | 204 | 196 | 204 | 7,000 | 340 |
| 2003-11-18 | 198 | 198 | 195 | 198 | 13,000 | 330 |
| 2003-11-17 | 198 | 202 | 197 | 198 | 9,000 | 330 |
| 2003-11-14 | 201 | 204 | 200 | 204 | 10,000 | 340 |
| 2003-11-13 | 200 | 200 | 198 | 200 | 15,000 | 333.33 |
| 2003-11-12 | 204 | 204 | 200 | 200 | 6,000 | 333.33 |
| 2003-11-11 | 202 | 205 | 198 | 204 | 19,000 | 340 |
| 2003-11-07 | 200 | 202 | 200 | 202 | 11,000 | 336.67 |
| 2003-11-06 | 199 | 200 | 199 | 199 | 7,000 | 331.67 |
| 2003-11-05 | 205 | 205 | 199 | 199 | 9,000 | 331.67 |
| 2003-11-04 | 200 | 202 | 198 | 198 | 6,000 | 330 |
| 2003-10-31 | 197 | 199 | 197 | 199 | 11,000 | 331.67 |
| 2003-10-30 | 198 | 201 | 196 | 196 | 28,000 | 326.67 |
| 2003-10-29 | 199 | 200 | 199 | 199 | 7,000 | 331.67 |
| 2003-10-28 | 198 | 200 | 198 | 199 | 8,000 | 331.67 |
| 2003-10-27 | 197 | 203 | 197 | 203 | 8,000 | 338.33 |
| 2003-10-24 | 200 | 202 | 196 | 196 | 41,000 | 326.67 |
| 2003-10-23 | 203 | 205 | 201 | 201 | 26,000 | 335 |
| 2003-10-22 | 204 | 205 | 203 | 203 | 11,000 | 338.33 |
| 2003-10-21 | 205 | 205 | 203 | 203 | 9,000 | 338.33 |
| 2003-10-20 | 204 | 204 | 203 | 204 | 7,000 | 340 |
| 2003-10-17 | 205 | 205 | 202 | 202 | 6,000 | 336.67 |
| 2003-10-16 | 204 | 204 | 202 | 204 | 15,000 | 340 |
| 2003-10-15 | 202 | 204 | 202 | 204 | 8,000 | 340 |
| 2003-10-14 | 201 | 202 | 201 | 202 | 8,000 | 336.67 |
| 2003-10-10 | 203 | 207 | 200 | 200 | 49,000 | 333.33 |
| 2003-10-09 | 204 | 204 | 202 | 203 | 9,000 | 338.33 |
| 2003-10-08 | 206 | 206 | 203 | 204 | 14,000 | 340 |
| 2003-10-07 | 204 | 205 | 204 | 204 | 8,000 | 340 |
| 2003-10-06 | 207 | 207 | 204 | 204 | 2,000 | 340 |
| 2003-10-03 | 203 | 207 | 203 | 207 | 7,000 | 345 |
| 2003-10-02 | 206 | 207 | 203 | 207 | 10,000 | 345 |
| 2003-10-01 | 203 | 204 | 203 | 203 | 7,000 | 338.33 |
| 2003-09-30 | 204 | 204 | 203 | 203 | 7,000 | 338.33 |
| 2003-09-29 | 207 | 207 | 203 | 203 | 8,000 | 338.33 |
| 2003-09-26 | 202 | 207 | 202 | 207 | 9,000 | 345 |
| 2003-09-25 | 207 | 208 | 201 | 201 | 23,000 | 335 |
| 2003-09-24 | 207 | 208 | 207 | 207 | 8,000 | 345 |
| 2003-09-22 | 207 | 208 | 205 | 208 | 14,000 | 346.67 |
| 2003-09-19 | 208 | 208 | 205 | 206 | 11,000 | 343.33 |
| 2003-09-18 | 208 | 208 | 206 | 208 | 12,000 | 346.67 |
| 2003-09-17 | 208 | 208 | 205 | 205 | 12,000 | 341.67 |
| 2003-09-16 | 206 | 207 | 205 | 206 | 18,000 | 343.33 |
| 2003-09-12 | 208 | 208 | 205 | 206 | 42,000 | 343.33 |
| 2003-09-11 | 206 | 206 | 205 | 205 | 5,000 | 341.67 |
| 2003-09-10 | 209 | 209 | 205 | 205 | 9,000 | 341.67 |
| 2003-09-09 | 209 | 210 | 209 | 209 | 14,000 | 348.33 |
| 2003-09-08 | 209 | 210 | 209 | 209 | 12,000 | 348.33 |
| 2003-09-05 | 206 | 207 | 206 | 207 | 8,000 | 345 |
| 2003-09-04 | 205 | 207 | 205 | 207 | 7,000 | 345 |
| 2003-09-03 | 206 | 207 | 205 | 207 | 11,000 | 345 |
| 2003-09-02 | 207 | 207 | 204 | 205 | 9,000 | 341.67 |
| 2003-09-01 | 203 | 205 | 203 | 205 | 5,000 | 341.67 |
| 2003-08-29 | 205 | 207 | 205 | 206 | 9,000 | 343.33 |
| 2003-08-28 | 209 | 209 | 202 | 208 | 17,000 | 346.67 |
| 2003-08-27 | 203 | 208 | 202 | 208 | 15,000 | 346.67 |
| 2003-08-26 | 206 | 206 | 200 | 201 | 34,000 | 335 |
| 2003-08-25 | 205 | 208 | 205 | 206 | 6,000 | 343.33 |
| 2003-08-22 | 210 | 211 | 204 | 210 | 15,000 | 350 |
| 2003-08-21 | 210 | 210 | 200 | 209 | 22,000 | 348.33 |
| 2003-08-20 | 207 | 208 | 207 | 208 | 8,000 | 346.67 |
| 2003-08-19 | 206 | 206 | 204 | 204 | 8,000 | 340 |
| 2003-08-18 | 208 | 210 | 201 | 206 | 16,000 | 343.33 |
| 2003-08-15 | 207 | 207 | 207 | 207 | 2,000 | 345 |
| 2003-08-14 | 202 | 205 | 202 | 205 | 7,000 | 341.67 |
| 2003-08-13 | 202 | 202 | 201 | 201 | 2,000 | 335 |
| 2003-08-12 | 201 | 202 | 200 | 200 | 10,000 | 333.33 |
| 2003-08-11 | 204 | 204 | 200 | 200 | 4,000 | 333.33 |
| 2003-08-08 | 205 | 205 | 199 | 199 | 18,000 | 331.67 |
| 2003-08-07 | 200 | 200 | 200 | 200 | 1,000 | 333.33 |
| 2003-08-06 | 201 | 201 | 200 | 200 | 3,000 | 333.33 |
| 2003-08-05 | 205 | 206 | 201 | 201 | 12,000 | 335 |
| 2003-08-04 | 206 | 206 | 205 | 205 | 13,000 | 341.67 |
| 2003-08-01 | 214 | 214 | 202 | 204 | 24,000 | 340 |
| 2003-07-31 | 213 | 218 | 211 | 211 | 12,000 | 351.67 |
| 2003-07-30 | 217 | 220 | 217 | 220 | 27,000 | 366.67 |
| 2003-07-29 | 214 | 217 | 214 | 217 | 19,000 | 361.67 |
| 2003-07-28 | 218 | 218 | 213 | 213 | 18,000 | 355 |
| 2003-07-25 | 220 | 220 | 218 | 220 | 32,000 | 366.67 |
| 2003-07-24 | 219 | 220 | 217 | 220 | 19,000 | 366.67 |
| 2003-07-23 | 220 | 220 | 217 | 219 | 33,000 | 365 |
| 2003-07-22 | 218 | 219 | 215 | 218 | 30,000 | 363.33 |
| 2003-07-18 | 218 | 218 | 216 | 217 | 9,000 | 361.67 |
| 2003-07-17 | 217 | 219 | 217 | 218 | 16,000 | 363.33 |
| 2003-07-16 | 218 | 218 | 217 | 217 | 13,000 | 361.67 |
| 2003-07-15 | 218 | 218 | 213 | 218 | 18,000 | 363.33 |
| 2003-07-14 | 217 | 217 | 215 | 217 | 9,000 | 361.67 |
| 2003-07-11 | 217 | 217 | 215 | 215 | 11,000 | 358.33 |
| 2003-07-10 | 217 | 217 | 213 | 214 | 11,000 | 356.67 |
| 2003-07-09 | 215 | 215 | 213 | 213 | 18,000 | 355 |
| 2003-07-08 | 218 | 218 | 215 | 217 | 11,000 | 361.67 |
| 2003-07-07 | 218 | 218 | 214 | 217 | 17,000 | 361.67 |
| 2003-07-04 | 213 | 217 | 211 | 217 | 26,000 | 361.67 |
| 2003-07-03 | 220 | 220 | 215 | 218 | 9,000 | 363.33 |
| 2003-07-02 | 220 | 220 | 216 | 216 | 18,000 | 360 |
| 2003-07-01 | 216 | 220 | 215 | 215 | 15,000 | 358.33 |
| 2003-06-30 | 215 | 215 | 212 | 215 | 22,000 | 358.33 |
| 2003-06-27 | 212 | 213 | 211 | 213 | 21,000 | 355 |
| 2003-06-26 | 215 | 215 | 209 | 209 | 14,000 | 348.33 |
| 2003-06-25 | 215 | 215 | 211 | 212 | 11,000 | 353.33 |
| 2003-06-24 | 215 | 215 | 210 | 210 | 16,000 | 350 |
| 2003-06-23 | 212 | 215 | 212 | 215 | 6,000 | 358.33 |
| 2003-06-20 | 214 | 215 | 210 | 210 | 21,000 | 350 |
| 2003-06-19 | 212 | 214 | 211 | 214 | 17,000 | 356.67 |
| 2003-06-18 | 212 | 213 | 207 | 211 | 14,000 | 351.67 |
| 2003-06-17 | 207 | 211 | 207 | 207 | 12,000 | 345 |
| 2003-06-16 | 211 | 211 | 210 | 211 | 13,000 | 351.67 |
| 2003-06-13 | 214 | 214 | 208 | 211 | 44,000 | 351.67 |
| 2003-06-12 | 209 | 212 | 207 | 211 | 59,000 | 351.67 |
| 2003-06-11 | 203 | 208 | 203 | 207 | 5,000 | 345 |
| 2003-06-10 | 204 | 208 | 204 | 207 | 14,000 | 345 |
| 2003-06-09 | 203 | 204 | 203 | 204 | 6,000 | 340 |
| 2003-06-06 | 203 | 203 | 202 | 202 | 7,000 | 336.67 |
| 2003-06-05 | 205 | 205 | 203 | 203 | 5,000 | 338.33 |
| 2003-06-04 | 207 | 208 | 202 | 202 | 9,000 | 336.67 |
| 2003-06-03 | 207 | 207 | 202 | 205 | 21,000 | 341.67 |
| 2003-06-02 | 205 | 209 | 204 | 204 | 12,000 | 340 |
| 2003-05-30 | 207 | 208 | 204 | 204 | 7,000 | 340 |
| 2003-05-29 | 204 | 207 | 204 | 206 | 10,000 | 343.33 |
| 2003-05-28 | 208 | 209 | 203 | 209 | 19,000 | 348.33 |
| 2003-05-27 | 207 | 207 | 203 | 203 | 6,000 | 338.33 |
| 2003-05-26 | 203 | 203 | 203 | 203 | 2,000 | 338.33 |
| 2003-05-23 | 203 | 205 | 202 | 202 | 13,000 | 336.67 |
| 2003-05-22 | 207 | 208 | 203 | 208 | 9,000 | 346.67 |
| 2003-05-21 | 205 | 205 | 203 | 205 | 12,000 | 341.67 |
| 2003-05-20 | 204 | 204 | 201 | 204 | 7,000 | 340 |
| 2003-05-19 | 201 | 204 | 200 | 203 | 13,000 | 338.33 |
| 2003-05-16 | 205 | 205 | 201 | 201 | 15,000 | 335 |
| 2003-05-15 | 203 | 205 | 202 | 205 | 7,000 | 341.67 |
| 2003-05-14 | 206 | 207 | 202 | 202 | 12,000 | 336.67 |
| 2003-05-13 | 205 | 207 | 201 | 207 | 20,000 | 345 |
| 2003-05-12 | 204 | 205 | 200 | 205 | 8,000 | 341.67 |
| 2003-05-09 | 204 | 204 | 203 | 204 | 11,000 | 340 |
| 2003-05-08 | 201 | 203 | 201 | 203 | 4,000 | 338.33 |
| 2003-05-07 | 200 | 202 | 200 | 200 | 6,000 | 333.33 |
| 2003-05-06 | 197 | 204 | 197 | 204 | 12,000 | 340 |
| 2003-05-02 | 209 | 209 | 199 | 200 | 25,000 | 333.33 |
| 2003-05-01 | 209 | 210 | 209 | 210 | 17,000 | 350 |
| 2003-04-30 | 200 | 206 | 200 | 206 | 12,000 | 343.33 |
| 2003-04-28 | 209 | 209 | 198 | 198 | 16,000 | 330 |
| 2003-04-25 | 202 | 206 | 196 | 201 | 21,000 | 335 |
| 2003-04-24 | 205 | 208 | 205 | 208 | 9,000 | 346.67 |
| 2003-04-23 | 210 | 210 | 196 | 200 | 10,000 | 333.33 |
| 2003-04-22 | 208 | 208 | 198 | 200 | 29,000 | 333.33 |
| 2003-04-21 | 204 | 205 | 204 | 205 | 18,000 | 341.67 |
| 2003-04-18 | 203 | 203 | 194 | 194 | 12,000 | 323.33 |
| 2003-04-17 | 203 | 203 | 202 | 202 | 4,000 | 336.67 |
| 2003-04-16 | 203 | 203 | 203 | 203 | 9,000 | 338.33 |
| 2003-04-15 | 200 | 203 | 198 | 203 | 9,000 | 338.33 |
| 2003-04-14 | 203 | 203 | 197 | 197 | 9,000 | 328.33 |
| 2003-04-11 | 203 | 203 | 197 | 197 | 8,000 | 328.33 |
| 2003-04-10 | 200 | 200 | 197 | 197 | 14,000 | 328.33 |
| 2003-04-09 | 195 | 197 | 190 | 197 | 8,000 | 328.33 |
| 2003-04-08 | 190 | 190 | 190 | 190 | 2,000 | 316.67 |
| 2003-04-07 | 196 | 196 | 190 | 190 | 17,000 | 316.67 |
| 2003-04-04 | 198 | 198 | 197 | 197 | 5,000 | 328.33 |
| 2003-04-03 | 196 | 198 | 196 | 198 | 5,000 | 330 |
| 2003-04-02 | 200 | 200 | 187 | 196 | 11,000 | 326.67 |
| 2003-04-01 | 185 | 186 | 185 | 186 | 6,000 | 310 |
| 2003-03-31 | 199 | 199 | 186 | 186 | 6,000 | 310 |
| 2003-03-28 | 197 | 200 | 197 | 200 | 14,000 | 333.33 |
| 2003-03-27 | 196 | 197 | 193 | 197 | 13,000 | 328.33 |
| 2003-03-26 | 190 | 194 | 183 | 194 | 21,000 | 323.33 |
| 2003-03-25 | 188 | 190 | 188 | 190 | 10,000 | 316.67 |
| 2003-03-24 | 191 | 192 | 185 | 188 | 16,000 | 313.33 |
| 2003-03-20 | 190 | 190 | 185 | 190 | 12,000 | 316.67 |
| 2003-03-19 | 181 | 184 | 180 | 181 | 11,000 | 301.67 |
| 2003-03-18 | 182 | 185 | 180 | 180 | 9,000 | 300 |
| 2003-03-17 | 179 | 181 | 179 | 181 | 4,000 | 301.67 |
| 2003-03-14 | 181 | 182 | 180 | 181 | 54,000 | 301.67 |
| 2003-03-13 | 183 | 184 | 181 | 181 | 6,000 | 301.67 |
| 2003-03-12 | 190 | 190 | 180 | 183 | 11,000 | 305 |
| 2003-03-11 | 194 | 194 | 185 | 185 | 12,000 | 308.33 |
| 2003-03-10 | 185 | 188 | 184 | 184 | 6,000 | 306.67 |
| 2003-03-07 | 190 | 190 | 187 | 187 | 7,000 | 311.67 |
| 2003-03-06 | 190 | 191 | 187 | 187 | 9,000 | 311.67 |
| 2003-03-05 | 198 | 198 | 184 | 189 | 20,000 | 315 |
| 2003-03-04 | 199 | 199 | 184 | 196 | 13,000 | 326.67 |
| 2003-03-03 | 183 | 187 | 183 | 187 | 7,000 | 311.67 |
| 2003-02-28 | 184 | 184 | 180 | 182 | 13,000 | 303.33 |
| 2003-02-27 | 182 | 189 | 182 | 184 | 8,000 | 306.67 |
| 2003-02-26 | 189 | 193 | 180 | 180 | 17,000 | 300 |
| 2003-02-25 | 187 | 190 | 180 | 185 | 12,000 | 308.33 |
| 2003-02-24 | 193 | 193 | 187 | 187 | 14,000 | 311.67 |
| 2003-02-21 | 193 | 193 | 188 | 190 | 12,000 | 316.67 |
| 2003-02-20 | 195 | 195 | 190 | 190 | 9,000 | 316.67 |
| 2003-02-19 | 193 | 193 | 193 | 193 | 3,000 | 321.67 |
| 2003-02-18 | 191 | 193 | 191 | 193 | 12,000 | 321.67 |
| 2003-02-17 | 192 | 192 | 191 | 191 | 6,000 | 318.33 |
| 2003-02-14 | 192 | 193 | 187 | 192 | 27,000 | 320 |
| 2003-02-13 | 192 | 192 | 190 | 190 | 6,000 | 316.67 |
| 2003-02-12 | 190 | 190 | 189 | 190 | 11,000 | 316.67 |
| 2003-02-10 | 188 | 188 | 182 | 182 | 6,000 | 303.33 |
| 2003-02-07 | 190 | 190 | 187 | 188 | 10,000 | 313.33 |
| 2003-02-06 | 190 | 190 | 182 | 182 | 9,000 | 303.33 |
| 2003-02-05 | 189 | 192 | 189 | 192 | 8,000 | 320 |
| 2003-02-04 | 190 | 190 | 188 | 189 | 12,000 | 315 |
| 2003-02-03 | 188 | 190 | 188 | 189 | 12,000 | 315 |
| 2003-01-31 | 189 | 189 | 186 | 188 | 6,000 | 313.33 |
| 2003-01-30 | 192 | 192 | 186 | 186 | 11,000 | 310 |
| 2003-01-29 | 197 | 197 | 190 | 191 | 10,000 | 318.33 |
| 2003-01-28 | 202 | 202 | 185 | 198 | 21,000 | 330 |
| 2003-01-27 | 209 | 209 | 207 | 209 | 28,000 | 348.33 |
| 2003-01-24 | 203 | 208 | 203 | 205 | 19,000 | 341.67 |
| 2003-01-23 | 203 | 203 | 199 | 203 | 18,000 | 338.33 |
| 2003-01-22 | 201 | 202 | 197 | 199 | 19,000 | 331.67 |
| 2003-01-21 | 200 | 201 | 197 | 197 | 13,000 | 328.33 |
| 2003-01-20 | 194 | 199 | 194 | 199 | 30,000 | 331.67 |
| 2003-01-17 | 194 | 195 | 194 | 195 | 2,000 | 325 |
| 2003-01-16 | 199 | 199 | 194 | 194 | 6,000 | 323.33 |
| 2003-01-15 | 193 | 200 | 193 | 198 | 18,000 | 330 |
| 2003-01-14 | 183 | 190 | 183 | 190 | 8,000 | 316.67 |
| 2003-01-10 | 188 | 188 | 188 | 188 | 4,000 | 313.33 |
| 2003-01-09 | 185 | 187 | 185 | 187 | 10,000 | 311.67 |
| 2003-01-08 | 188 | 189 | 187 | 187 | 5,000 | 311.67 |
| 2003-01-07 | 190 | 192 | 188 | 188 | 21,000 | 313.33 |
| 2003-01-06 | 187 | 191 | 185 | 191 | 5,000 | 318.33 |
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