1. HOME >
  2. 株価時系列 >
  3. 2217 >
  4. 2004年

2217 モロゾフ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3021922021821833,000363.33
2004-12-2921721921621972,000365
2004-12-2821821821521848,000363.33
2004-12-27220221215218212,000363.33
2004-12-24213220212219223,000365
2004-12-22213214210214128,000356.67
2004-12-2121221321021241,000353.33
2004-12-2020921020820963,000348.33
2004-12-1720921220921030,000350
2004-12-1621321320820881,000346.67
2004-12-1521021320921194,000351.67
2004-12-1420620920520948,000348.33
2004-12-1320520720420738,000345
2004-12-1020620720420468,000340
2004-12-0920420520320320,000338.33
2004-12-0820420520420417,000340
2004-12-0720420520420532,000341.67
2004-12-0620520520320333,000338.33
2004-12-0320520520320516,000341.67
2004-12-0220520520320318,000338.33
2004-12-0120320420320320,000338.33
2004-11-3020420420320424,000340
2004-11-2920320520320414,000340
2004-11-262032042032049,000340
2004-11-2520420420220312,000338.33
2004-11-2420420420320313,000338.33
2004-11-2220520520220418,000340
2004-11-1920420420320415,000340
2004-11-182032042022038,000338.33
2004-11-1720420420220214,000336.67
2004-11-1620420420220212,000336.67
2004-11-1520420420320414,000340
2004-11-122022042022038,000338.33
2004-11-1120420420220317,000338.33
2004-11-1020320420320414,000340
2004-11-0920420420320310,000338.33
2004-11-082042042032045,000340
2004-11-0520520520420513,000341.67
2004-11-0420420520420510,000341.67
2004-11-0220320420320413,000340
2004-11-0120420420220312,000338.33
2004-10-2920220620220518,000341.67
2004-10-282042042042048,000340
2004-10-272042042012016,000335
2004-10-262022042022048,000340
2004-10-2520220420120313,000338.33
2004-10-2220420520120111,000335
2004-10-2120320320320312,000338.33
2004-10-2020520520320312,000338.33
2004-10-1920420420320424,000340
2004-10-1820620620420611,000343.33
2004-10-152052062032058,000341.67
2004-10-1420520620420416,000340
2004-10-1320420720420436,000340
2004-10-1220420620420619,000343.33
2004-10-0820720720420433,000340
2004-10-0720620620520513,000341.67
2004-10-0620720720520546,000341.67
2004-10-0520420620320348,000338.33
2004-10-0420420520420513,000341.67
2004-10-0120320520320511,000341.67
2004-09-3020320620320310,000338.33
2004-09-2920420420320313,000338.33
2004-09-282022032022037,000338.33
2004-09-2720320320220218,000336.67
2004-09-2420520720120418,000340
2004-09-2220920920220443,000340
2004-09-2120720820620610,000343.33
2004-09-1720220520220433,000340
2004-09-1620620620320612,000343.33
2004-09-1520821020820812,000346.67
2004-09-1420821020821021,000350
2004-09-1320920920620820,000346.67
2004-09-1020920920620959,000348.33
2004-09-092092092082085,000346.67
2004-09-0820921020720718,000345
2004-09-0721221220820815,000346.67
2004-09-0620721320621033,000350
2004-09-0320520720520621,000343.33
2004-09-0220720820520518,000341.67
2004-09-0120520520420430,000340
2004-08-312042042032037,000338.33
2004-08-302052052042048,000340
2004-08-2720520620420618,000343.33
2004-08-262062062052058,000341.67
2004-08-252052062052068,000343.33
2004-08-2420820820520614,000343.33
2004-08-232082082052056,000341.67
2004-08-202082082052069,000343.33
2004-08-192062072062075,000345
2004-08-182072072062066,000343.33
2004-08-172082082052056,000341.67
2004-08-1620520520220510,000341.67
2004-08-1320720720220216,000336.67
2004-08-122062072062075,000345
2004-08-1120420620220621,000343.33
2004-08-1020420420020367,000338.33
2004-08-0920520920520611,000343.33
2004-08-0620520920520914,000348.33
2004-08-052062102052054,000341.67
2004-08-0420420520320319,000338.33
2004-08-0321021020521016,000350
2004-08-022082082052059,000341.67
2004-07-3020921020820810,000346.67
2004-07-292112112092096,000348.33
2004-07-2821121120921116,000351.67
2004-07-2720621220521216,000353.33
2004-07-2621421420520551,000341.67
2004-07-2321521521421520,000358.33
2004-07-2221521621521510,000358.33
2004-07-212152162152157,000358.33
2004-07-2021421521421428,000356.67
2004-07-1621521821421610,000360
2004-07-152162162152159,000358.33
2004-07-1421721721521626,000360
2004-07-1321821821621715,000361.67
2004-07-1221621921521816,000363.33
2004-07-0921521721521520,000358.33
2004-07-082142172142149,000356.67
2004-07-0721421521321517,000358.33
2004-07-0621221721221518,000358.33
2004-07-0521921921521540,000358.33
2004-07-022162172152168,000360
2004-07-0121521721521516,000358.33
2004-06-3021521721521625,000360
2004-06-2921521621521531,000358.33
2004-06-2821521721321455,000356.67
2004-06-2521321421221418,000356.67
2004-06-2421421421221221,000353.33
2004-06-2321221321021025,000350
2004-06-2221221220921222,000353.33
2004-06-2121021320920930,000348.33
2004-06-1821121120820816,000346.67
2004-06-1721021020920921,000348.33
2004-06-1620921020920911,000348.33
2004-06-152102112102108,000350
2004-06-1420921020920911,000348.33
2004-06-1121021120720854,000346.67
2004-06-1021121120921013,000350
2004-06-092122122082086,000346.67
2004-06-0821021221021217,000353.33
2004-06-0720921020821018,000350
2004-06-0420621020421020,000350
2004-06-0320720720520526,000341.67
2004-06-022082082062069,000343.33
2004-06-0120420820420819,000346.67
2004-05-3120520520320311,000338.33
2004-05-2820520620320413,000340
2004-05-2720520520420520,000341.67
2004-05-2620420520420513,000341.67
2004-05-2520420420120413,000340
2004-05-2420220620220510,000341.67
2004-05-2120220320020149,000335
2004-05-2020420419919931,000331.67
2004-05-1920020119920017,000333.33
2004-05-1819920019719731,000328.33
2004-05-1720020219719759,000328.33
2004-05-1420320320020043,000333.33
2004-05-1320220320120133,000335
2004-05-1220920920120131,000335
2004-05-1120120520020121,000335
2004-05-1021021020020031,000333.33
2004-05-0721021020720926,000348.33
2004-05-0621421421021026,000350
2004-04-3021121421021423,000356.67
2004-04-2821121221021015,000350
2004-04-2721221321221216,000353.33
2004-04-2621421621321319,000355
2004-04-2321621621421418,000356.67
2004-04-2221521721421439,000356.67
2004-04-2121921921521814,000363.33
2004-04-2021521821321524,000358.33
2004-04-1921921921321418,000356.67
2004-04-1622022021821912,000365
2004-04-1522122121621625,000360
2004-04-1421922221922142,000368.33
2004-04-1322222222022239,000370
2004-04-1221822121522136,000368.33
2004-04-0921922021521549,000358.33
2004-04-0821822021622078,000366.67
2004-04-0721821921421862,000363.33
2004-04-0621521821421847,000363.33
2004-04-0521721821321840,000363.33
2004-04-0221321521321320,000355
2004-04-0121621721221325,000355
2004-03-3121021521021440,000356.67
2004-03-3021021420921144,000351.67
2004-03-2921021020320631,000343.33
2004-03-2620321220321269,000353.33
2004-03-2520420620320359,000338.33
2004-03-2420120420120431,000340
2004-03-2320320320020013,000333.33
2004-03-2220020220020157,000335
2004-03-1920420720220234,000336.67
2004-03-1820420620420520,000341.67
2004-03-1720220420220422,000340
2004-03-1620320520220228,000336.67
2004-03-1520220420220311,000338.33
2004-03-1220220420120247,000336.67
2004-03-1120620620320414,000340
2004-03-1020520520420517,000341.67
2004-03-092062062052057,000341.67
2004-03-082062062042069,000343.33
2004-03-0520320520120425,000340
2004-03-0420120220020120,000335
2004-03-032012012002018,000335
2004-03-0220320319919933,000331.67
2004-03-0119820219820025,000333.33
2004-02-2719820119820127,000335
2004-02-2619820019820012,000333.33
2004-02-251981991981988,000330
2004-02-2420020019819822,000330
2004-02-2319920019819812,000330
2004-02-2020020019819817,000330
2004-02-1920120119920024,000333.33
2004-02-1819819919719923,000331.67
2004-02-1720020019719717,000328.33
2004-02-162002001981986,000330
2004-02-1320020019819817,000330
2004-02-1219920019919910,000331.67
2004-02-101991991991997,000331.67
2004-02-091991991991995,000331.67
2004-02-0619820019819814,000330
2004-02-051991991981996,000331.67
2004-02-0420020019819822,000330
2004-02-0320220219920024,000333.33
2004-02-0220120119819916,000331.67
2004-01-3020120320020025,000333.33
2004-01-2920320320020014,000333.33
2004-01-2820520520420418,000340
2004-01-27205208195203107,000338.33
2004-01-2621621921621991,000365
2004-01-2321321521121334,000355
2004-01-2221521521321327,000355
2004-01-2121321521321425,000356.67
2004-01-2021121521121532,000358.33
2004-01-1921321521121318,000355
2004-01-1621021321021212,000353.33
2004-01-1521121120921034,000350
2004-01-1421021120921023,000350
2004-01-1321021020820815,000346.67
2004-01-0920820920720816,000346.67
2004-01-0820820920720831,000346.67
2004-01-0720720720620717,000345
2004-01-0620620820620625,000343.33
2004-01-0520420620420615,000343.33

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