2217 モロゾフ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 390 | 390 | 387 | 390 | 119,000 | 650 |
| 2005-12-29 | 389 | 393 | 387 | 390 | 182,000 | 650 |
| 2005-12-28 | 378 | 386 | 376 | 386 | 164,000 | 643.33 |
| 2005-12-27 | 375 | 378 | 375 | 376 | 82,000 | 626.67 |
| 2005-12-26 | 375 | 379 | 375 | 377 | 72,000 | 628.33 |
| 2005-12-22 | 375 | 378 | 372 | 374 | 102,000 | 623.33 |
| 2005-12-21 | 375 | 375 | 373 | 375 | 64,000 | 625 |
| 2005-12-20 | 376 | 376 | 371 | 375 | 98,000 | 625 |
| 2005-12-19 | 370 | 375 | 370 | 373 | 73,000 | 621.67 |
| 2005-12-16 | 360 | 367 | 358 | 367 | 93,000 | 611.67 |
| 2005-12-15 | 374 | 374 | 368 | 368 | 102,000 | 613.33 |
| 2005-12-14 | 379 | 379 | 372 | 374 | 138,000 | 623.33 |
| 2005-12-13 | 382 | 382 | 377 | 380 | 92,000 | 633.33 |
| 2005-12-12 | 383 | 385 | 379 | 381 | 162,000 | 635 |
| 2005-12-09 | 381 | 384 | 379 | 383 | 151,000 | 638.33 |
| 2005-12-08 | 385 | 386 | 378 | 381 | 148,000 | 635 |
| 2005-12-07 | 377 | 384 | 377 | 380 | 107,000 | 633.33 |
| 2005-12-06 | 375 | 379 | 375 | 377 | 137,000 | 628.33 |
| 2005-12-05 | 375 | 376 | 373 | 376 | 80,000 | 626.67 |
| 2005-12-02 | 377 | 377 | 370 | 373 | 165,000 | 621.67 |
| 2005-12-01 | 374 | 382 | 369 | 373 | 320,000 | 621.67 |
| 2005-11-30 | 365 | 370 | 362 | 369 | 198,000 | 615 |
| 2005-11-29 | 350 | 360 | 350 | 360 | 177,000 | 600 |
| 2005-11-28 | 348 | 349 | 343 | 349 | 69,000 | 581.67 |
| 2005-11-25 | 347 | 349 | 342 | 346 | 128,000 | 576.67 |
| 2005-11-24 | 349 | 356 | 349 | 349 | 115,000 | 581.67 |
| 2005-11-22 | 347 | 355 | 346 | 354 | 156,000 | 590 |
| 2005-11-21 | 359 | 359 | 345 | 347 | 287,000 | 578.33 |
| 2005-11-18 | 360 | 365 | 352 | 360 | 194,000 | 600 |
| 2005-11-17 | 369 | 369 | 362 | 363 | 248,000 | 605 |
| 2005-11-16 | 390 | 393 | 357 | 370 | 850,000 | 616.67 |
| 2005-11-15 | 370 | 397 | 369 | 388 | 975,000 | 646.67 |
| 2005-11-14 | 359 | 365 | 357 | 365 | 432,000 | 608.33 |
| 2005-11-11 | 341 | 355 | 341 | 349 | 449,000 | 581.67 |
| 2005-11-10 | 334 | 349 | 334 | 340 | 401,000 | 566.67 |
| 2005-11-09 | 329 | 335 | 328 | 330 | 164,000 | 550 |
| 2005-11-08 | 325 | 328 | 323 | 328 | 128,000 | 546.67 |
| 2005-11-07 | 323 | 324 | 320 | 321 | 83,000 | 535 |
| 2005-11-04 | 319 | 321 | 317 | 320 | 50,000 | 533.33 |
| 2005-11-02 | 320 | 325 | 315 | 315 | 224,000 | 525 |
| 2005-11-01 | 315 | 317 | 313 | 317 | 74,000 | 528.33 |
| 2005-10-31 | 316 | 316 | 310 | 312 | 85,000 | 520 |
| 2005-10-28 | 317 | 318 | 310 | 311 | 92,000 | 518.33 |
| 2005-10-27 | 315 | 316 | 312 | 316 | 102,000 | 526.67 |
| 2005-10-26 | 321 | 323 | 310 | 310 | 206,000 | 516.67 |
| 2005-10-25 | 313 | 318 | 307 | 317 | 243,000 | 528.33 |
| 2005-10-24 | 305 | 311 | 302 | 308 | 186,000 | 513.33 |
| 2005-10-21 | 300 | 305 | 299 | 300 | 143,000 | 500 |
| 2005-10-20 | 300 | 300 | 298 | 300 | 46,000 | 500 |
| 2005-10-19 | 298 | 300 | 296 | 300 | 63,000 | 500 |
| 2005-10-18 | 298 | 300 | 297 | 298 | 64,000 | 496.67 |
| 2005-10-17 | 300 | 300 | 297 | 298 | 68,000 | 496.67 |
| 2005-10-14 | 301 | 302 | 298 | 299 | 83,000 | 498.33 |
| 2005-10-13 | 304 | 304 | 300 | 302 | 91,000 | 503.33 |
| 2005-10-12 | 303 | 305 | 299 | 301 | 99,000 | 501.67 |
| 2005-10-11 | 302 | 302 | 298 | 299 | 79,000 | 498.33 |
| 2005-10-07 | 302 | 303 | 298 | 298 | 79,000 | 496.67 |
| 2005-10-06 | 303 | 305 | 301 | 305 | 72,000 | 508.33 |
| 2005-10-05 | 302 | 306 | 299 | 306 | 150,000 | 510 |
| 2005-10-04 | 302 | 302 | 300 | 302 | 26,000 | 503.33 |
| 2005-10-03 | 297 | 301 | 297 | 301 | 43,000 | 501.67 |
| 2005-09-30 | 301 | 301 | 296 | 297 | 65,000 | 495 |
| 2005-09-29 | 300 | 300 | 296 | 296 | 84,000 | 493.33 |
| 2005-09-28 | 304 | 304 | 298 | 301 | 62,000 | 501.67 |
| 2005-09-27 | 306 | 306 | 301 | 304 | 71,000 | 506.67 |
| 2005-09-26 | 304 | 307 | 304 | 306 | 94,000 | 510 |
| 2005-09-22 | 301 | 305 | 301 | 302 | 87,000 | 503.33 |
| 2005-09-21 | 304 | 310 | 301 | 301 | 170,000 | 501.67 |
| 2005-09-20 | 302 | 305 | 300 | 302 | 95,000 | 503.33 |
| 2005-09-16 | 297 | 302 | 296 | 299 | 323,000 | 498.33 |
| 2005-09-15 | 314 | 330 | 297 | 301 | 1,808,000 | 501.67 |
| 2005-09-14 | 288 | 289 | 286 | 289 | 96,000 | 481.67 |
| 2005-09-13 | 287 | 290 | 286 | 288 | 50,000 | 480 |
| 2005-09-12 | 290 | 290 | 284 | 285 | 104,000 | 475 |
| 2005-09-09 | 285 | 286 | 284 | 285 | 133,000 | 475 |
| 2005-09-08 | 286 | 286 | 282 | 284 | 63,000 | 473.33 |
| 2005-09-07 | 283 | 284 | 281 | 281 | 55,000 | 468.33 |
| 2005-09-06 | 284 | 285 | 280 | 281 | 51,000 | 468.33 |
| 2005-09-05 | 280 | 284 | 278 | 284 | 63,000 | 473.33 |
| 2005-09-02 | 282 | 284 | 280 | 280 | 43,000 | 466.67 |
| 2005-09-01 | 285 | 287 | 279 | 281 | 83,000 | 468.33 |
| 2005-08-31 | 294 | 294 | 283 | 284 | 269,000 | 473.33 |
| 2005-08-30 | 278 | 279 | 276 | 279 | 47,000 | 465 |
| 2005-08-29 | 276 | 280 | 276 | 278 | 39,000 | 463.33 |
| 2005-08-26 | 279 | 281 | 277 | 277 | 60,000 | 461.67 |
| 2005-08-25 | 283 | 285 | 278 | 278 | 81,000 | 463.33 |
| 2005-08-24 | 284 | 285 | 282 | 284 | 86,000 | 473.33 |
| 2005-08-23 | 277 | 284 | 276 | 281 | 117,000 | 468.33 |
| 2005-08-22 | 280 | 280 | 274 | 276 | 114,000 | 460 |
| 2005-08-19 | 285 | 285 | 278 | 280 | 208,000 | 466.67 |
| 2005-08-18 | 274 | 280 | 272 | 280 | 173,000 | 466.67 |
| 2005-08-17 | 274 | 274 | 271 | 271 | 78,000 | 451.67 |
| 2005-08-16 | 273 | 273 | 270 | 271 | 45,000 | 451.67 |
| 2005-08-15 | 269 | 270 | 268 | 269 | 38,000 | 448.33 |
| 2005-08-12 | 269 | 271 | 267 | 269 | 81,000 | 448.33 |
| 2005-08-11 | 270 | 272 | 268 | 269 | 65,000 | 448.33 |
| 2005-08-10 | 271 | 271 | 267 | 269 | 74,000 | 448.33 |
| 2005-08-09 | 267 | 272 | 264 | 269 | 122,000 | 448.33 |
| 2005-08-08 | 254 | 267 | 252 | 264 | 140,000 | 440 |
| 2005-08-05 | 272 | 272 | 261 | 262 | 162,000 | 436.67 |
| 2005-08-04 | 275 | 278 | 265 | 271 | 597,000 | 451.67 |
| 2005-08-03 | 260 | 331 | 260 | 288 | 6,355,000 | 480 |
| 2005-08-02 | 263 | 264 | 254 | 255 | 71,000 | 425 |
| 2005-08-01 | 266 | 266 | 263 | 264 | 32,000 | 440 |
| 2005-07-29 | 265 | 266 | 264 | 266 | 24,000 | 443.33 |
| 2005-07-28 | 265 | 266 | 263 | 266 | 68,000 | 443.33 |
| 2005-07-27 | 263 | 263 | 262 | 263 | 37,000 | 438.33 |
| 2005-07-26 | 261 | 261 | 255 | 261 | 93,000 | 435 |
| 2005-07-25 | 267 | 268 | 264 | 265 | 74,000 | 441.67 |
| 2005-07-22 | 269 | 270 | 267 | 267 | 79,000 | 445 |
| 2005-07-21 | 272 | 273 | 267 | 268 | 152,000 | 446.67 |
| 2005-07-20 | 267 | 270 | 267 | 270 | 134,000 | 450 |
| 2005-07-19 | 264 | 267 | 264 | 266 | 42,000 | 443.33 |
| 2005-07-15 | 262 | 265 | 262 | 263 | 45,000 | 438.33 |
| 2005-07-14 | 260 | 264 | 260 | 261 | 100,000 | 435 |
| 2005-07-13 | 260 | 261 | 259 | 261 | 31,000 | 435 |
| 2005-07-12 | 261 | 261 | 260 | 261 | 27,000 | 435 |
| 2005-07-11 | 261 | 261 | 260 | 261 | 54,000 | 435 |
| 2005-07-08 | 257 | 260 | 257 | 259 | 41,000 | 431.67 |
| 2005-07-07 | 259 | 260 | 257 | 258 | 35,000 | 430 |
| 2005-07-06 | 259 | 260 | 257 | 260 | 39,000 | 433.33 |
| 2005-07-05 | 260 | 261 | 257 | 259 | 68,000 | 431.67 |
| 2005-07-04 | 259 | 261 | 259 | 260 | 62,000 | 433.33 |
| 2005-07-01 | 260 | 264 | 259 | 259 | 151,000 | 431.67 |
| 2005-06-30 | 258 | 261 | 258 | 260 | 99,000 | 433.33 |
| 2005-06-29 | 257 | 257 | 256 | 257 | 23,000 | 428.33 |
| 2005-06-28 | 253 | 256 | 253 | 255 | 34,000 | 425 |
| 2005-06-27 | 256 | 256 | 253 | 253 | 26,000 | 421.67 |
| 2005-06-24 | 254 | 256 | 253 | 256 | 25,000 | 426.67 |
| 2005-06-23 | 256 | 257 | 253 | 254 | 45,000 | 423.33 |
| 2005-06-22 | 256 | 256 | 251 | 256 | 54,000 | 426.67 |
| 2005-06-21 | 255 | 255 | 254 | 254 | 21,000 | 423.33 |
| 2005-06-20 | 255 | 255 | 253 | 254 | 35,000 | 423.33 |
| 2005-06-17 | 255 | 255 | 251 | 253 | 62,000 | 421.67 |
| 2005-06-16 | 254 | 254 | 251 | 254 | 42,000 | 423.33 |
| 2005-06-15 | 254 | 254 | 251 | 251 | 22,000 | 418.33 |
| 2005-06-14 | 250 | 253 | 250 | 250 | 16,000 | 416.67 |
| 2005-06-13 | 252 | 252 | 251 | 251 | 17,000 | 418.33 |
| 2005-06-10 | 253 | 253 | 251 | 252 | 40,000 | 420 |
| 2005-06-09 | 251 | 253 | 248 | 249 | 51,000 | 415 |
| 2005-06-08 | 250 | 250 | 246 | 249 | 37,000 | 415 |
| 2005-06-07 | 250 | 250 | 246 | 250 | 15,000 | 416.67 |
| 2005-06-06 | 249 | 252 | 245 | 247 | 24,000 | 411.67 |
| 2005-06-03 | 247 | 249 | 245 | 245 | 22,000 | 408.33 |
| 2005-06-02 | 248 | 248 | 248 | 248 | 22,000 | 413.33 |
| 2005-06-01 | 245 | 246 | 242 | 246 | 40,000 | 410 |
| 2005-05-31 | 241 | 244 | 240 | 243 | 29,000 | 405 |
| 2005-05-30 | 241 | 243 | 241 | 243 | 16,000 | 405 |
| 2005-05-27 | 242 | 242 | 240 | 241 | 23,000 | 401.67 |
| 2005-05-26 | 243 | 243 | 241 | 243 | 11,000 | 405 |
| 2005-05-25 | 247 | 248 | 241 | 243 | 34,000 | 405 |
| 2005-05-24 | 253 | 253 | 247 | 247 | 21,000 | 411.67 |
| 2005-05-23 | 250 | 250 | 246 | 248 | 14,000 | 413.33 |
| 2005-05-20 | 254 | 254 | 248 | 248 | 15,000 | 413.33 |
| 2005-05-19 | 248 | 250 | 244 | 250 | 19,000 | 416.67 |
| 2005-05-18 | 239 | 246 | 239 | 243 | 27,000 | 405 |
| 2005-05-17 | 251 | 251 | 233 | 240 | 53,000 | 400 |
| 2005-05-16 | 255 | 256 | 250 | 250 | 37,000 | 416.67 |
| 2005-05-13 | 251 | 255 | 251 | 254 | 34,000 | 423.33 |
| 2005-05-12 | 254 | 254 | 251 | 252 | 13,000 | 420 |
| 2005-05-11 | 250 | 254 | 250 | 254 | 29,000 | 423.33 |
| 2005-05-10 | 255 | 256 | 250 | 254 | 33,000 | 423.33 |
| 2005-05-09 | 256 | 256 | 253 | 255 | 29,000 | 425 |
| 2005-05-06 | 258 | 258 | 250 | 254 | 36,000 | 423.33 |
| 2005-05-02 | 246 | 250 | 245 | 248 | 54,000 | 413.33 |
| 2005-04-28 | 257 | 257 | 250 | 250 | 48,000 | 416.67 |
| 2005-04-27 | 253 | 257 | 251 | 256 | 30,000 | 426.67 |
| 2005-04-26 | 254 | 257 | 250 | 257 | 64,000 | 428.33 |
| 2005-04-25 | 252 | 255 | 249 | 249 | 24,000 | 415 |
| 2005-04-22 | 255 | 261 | 251 | 252 | 237,000 | 420 |
| 2005-04-21 | 243 | 267 | 242 | 247 | 733,000 | 411.67 |
| 2005-04-20 | 238 | 242 | 237 | 239 | 30,000 | 398.33 |
| 2005-04-19 | 230 | 237 | 230 | 234 | 49,000 | 390 |
| 2005-04-18 | 240 | 240 | 225 | 232 | 54,000 | 386.67 |
| 2005-04-15 | 243 | 245 | 241 | 241 | 35,000 | 401.67 |
| 2005-04-14 | 248 | 248 | 245 | 246 | 27,000 | 410 |
| 2005-04-13 | 248 | 250 | 248 | 249 | 24,000 | 415 |
| 2005-04-12 | 251 | 253 | 248 | 248 | 35,000 | 413.33 |
| 2005-04-11 | 255 | 255 | 252 | 252 | 20,000 | 420 |
| 2005-04-08 | 256 | 257 | 254 | 257 | 18,000 | 428.33 |
| 2005-04-07 | 256 | 257 | 253 | 257 | 33,000 | 428.33 |
| 2005-04-06 | 253 | 259 | 253 | 256 | 38,000 | 426.67 |
| 2005-04-05 | 250 | 256 | 250 | 254 | 66,000 | 423.33 |
| 2005-04-04 | 248 | 255 | 247 | 253 | 73,000 | 421.67 |
| 2005-04-01 | 246 | 250 | 246 | 248 | 51,000 | 413.33 |
| 2005-03-31 | 250 | 255 | 248 | 251 | 55,000 | 418.33 |
| 2005-03-30 | 254 | 255 | 250 | 255 | 40,000 | 425 |
| 2005-03-29 | 258 | 260 | 250 | 255 | 114,000 | 425 |
| 2005-03-28 | 251 | 251 | 245 | 245 | 23,000 | 408.33 |
| 2005-03-25 | 257 | 257 | 248 | 253 | 94,000 | 421.67 |
| 2005-03-24 | 260 | 260 | 257 | 257 | 37,000 | 428.33 |
| 2005-03-23 | 259 | 260 | 256 | 258 | 75,000 | 430 |
| 2005-03-22 | 254 | 258 | 253 | 257 | 146,000 | 428.33 |
| 2005-03-18 | 260 | 260 | 255 | 259 | 132,000 | 431.67 |
| 2005-03-17 | 260 | 267 | 243 | 259 | 291,000 | 431.67 |
| 2005-03-16 | 270 | 272 | 266 | 270 | 76,000 | 450 |
| 2005-03-15 | 273 | 274 | 268 | 271 | 157,000 | 451.67 |
| 2005-03-14 | 268 | 274 | 266 | 274 | 132,000 | 456.67 |
| 2005-03-11 | 268 | 275 | 265 | 268 | 351,000 | 446.67 |
| 2005-03-10 | 263 | 266 | 262 | 263 | 63,000 | 438.33 |
| 2005-03-09 | 263 | 264 | 260 | 262 | 80,000 | 436.67 |
| 2005-03-08 | 266 | 266 | 260 | 262 | 127,000 | 436.67 |
| 2005-03-07 | 255 | 277 | 255 | 265 | 912,000 | 441.67 |
| 2005-03-04 | 252 | 253 | 249 | 253 | 59,000 | 421.67 |
| 2005-03-03 | 254 | 254 | 251 | 253 | 61,000 | 421.67 |
| 2005-03-02 | 257 | 257 | 252 | 254 | 95,000 | 423.33 |
| 2005-03-01 | 255 | 257 | 251 | 254 | 115,000 | 423.33 |
| 2005-02-28 | 263 | 263 | 254 | 256 | 157,000 | 426.67 |
| 2005-02-25 | 247 | 255 | 247 | 253 | 210,000 | 421.67 |
| 2005-02-24 | 247 | 248 | 245 | 248 | 72,000 | 413.33 |
| 2005-02-23 | 248 | 248 | 246 | 246 | 62,000 | 410 |
| 2005-02-22 | 249 | 253 | 246 | 246 | 151,000 | 410 |
| 2005-02-21 | 244 | 248 | 242 | 247 | 72,000 | 411.67 |
| 2005-02-18 | 246 | 248 | 240 | 243 | 96,000 | 405 |
| 2005-02-17 | 246 | 264 | 242 | 246 | 684,000 | 410 |
| 2005-02-16 | 246 | 247 | 240 | 242 | 106,000 | 403.33 |
| 2005-02-15 | 250 | 253 | 246 | 246 | 210,000 | 410 |
| 2005-02-14 | 262 | 264 | 245 | 246 | 420,000 | 410 |
| 2005-02-10 | 257 | 285 | 257 | 257 | 1,293,000 | 428.33 |
| 2005-02-09 | 248 | 295 | 244 | 254 | 3,316,000 | 423.33 |
| 2005-02-08 | 230 | 307 | 230 | 253 | 3,921,000 | 421.67 |
| 2005-02-07 | 229 | 230 | 226 | 229 | 45,000 | 381.67 |
| 2005-02-04 | 229 | 230 | 226 | 226 | 58,000 | 376.67 |
| 2005-02-03 | 228 | 231 | 228 | 228 | 59,000 | 380 |
| 2005-02-02 | 228 | 228 | 226 | 228 | 39,000 | 380 |
| 2005-02-01 | 229 | 229 | 224 | 228 | 40,000 | 380 |
| 2005-01-31 | 230 | 230 | 228 | 229 | 30,000 | 381.67 |
| 2005-01-28 | 228 | 232 | 228 | 228 | 42,000 | 380 |
| 2005-01-27 | 234 | 234 | 221 | 228 | 95,000 | 380 |
| 2005-01-26 | 234 | 240 | 231 | 235 | 139,000 | 391.67 |
| 2005-01-25 | 242 | 244 | 240 | 243 | 126,000 | 405 |
| 2005-01-24 | 242 | 244 | 242 | 243 | 77,000 | 405 |
| 2005-01-21 | 240 | 241 | 238 | 240 | 65,000 | 400 |
| 2005-01-20 | 240 | 240 | 236 | 238 | 57,000 | 396.67 |
| 2005-01-19 | 240 | 241 | 238 | 238 | 54,000 | 396.67 |
| 2005-01-18 | 245 | 245 | 240 | 240 | 77,000 | 400 |
| 2005-01-17 | 239 | 244 | 239 | 244 | 136,000 | 406.67 |
| 2005-01-14 | 233 | 240 | 232 | 238 | 156,000 | 396.67 |
| 2005-01-13 | 231 | 236 | 230 | 234 | 129,000 | 390 |
| 2005-01-12 | 242 | 242 | 233 | 236 | 281,000 | 393.33 |
| 2005-01-11 | 217 | 267 | 216 | 245 | 1,909,000 | 408.33 |
| 2005-01-07 | 217 | 218 | 214 | 215 | 89,000 | 358.33 |
| 2005-01-06 | 217 | 218 | 217 | 217 | 27,000 | 361.67 |
| 2005-01-05 | 218 | 218 | 217 | 217 | 42,000 | 361.67 |
| 2005-01-04 | 218 | 219 | 217 | 218 | 24,000 | 363.33 |
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