2217 モロゾフ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 373 | 378 | 373 | 378 | 55,000 | 630 |
| 2006-12-28 | 370 | 375 | 370 | 373 | 75,000 | 621.67 |
| 2006-12-27 | 366 | 370 | 366 | 370 | 34,000 | 616.67 |
| 2006-12-26 | 358 | 375 | 358 | 368 | 92,000 | 613.33 |
| 2006-12-25 | 361 | 361 | 356 | 358 | 39,000 | 596.67 |
| 2006-12-22 | 361 | 362 | 360 | 361 | 53,000 | 601.67 |
| 2006-12-21 | 355 | 366 | 355 | 363 | 118,000 | 605 |
| 2006-12-20 | 354 | 355 | 352 | 355 | 44,000 | 591.67 |
| 2006-12-19 | 354 | 354 | 352 | 352 | 34,000 | 586.67 |
| 2006-12-18 | 353 | 354 | 352 | 353 | 20,000 | 588.33 |
| 2006-12-15 | 350 | 354 | 350 | 351 | 35,000 | 585 |
| 2006-12-14 | 352 | 352 | 349 | 350 | 32,000 | 583.33 |
| 2006-12-13 | 353 | 354 | 351 | 353 | 20,000 | 588.33 |
| 2006-12-12 | 352 | 354 | 352 | 352 | 29,000 | 586.67 |
| 2006-12-11 | 347 | 353 | 347 | 350 | 61,000 | 583.33 |
| 2006-12-08 | 353 | 355 | 352 | 352 | 77,000 | 586.67 |
| 2006-12-07 | 353 | 355 | 353 | 355 | 53,000 | 591.67 |
| 2006-12-06 | 349 | 352 | 349 | 352 | 32,000 | 586.67 |
| 2006-12-05 | 350 | 352 | 349 | 350 | 27,000 | 583.33 |
| 2006-12-04 | 347 | 350 | 347 | 350 | 27,000 | 583.33 |
| 2006-12-01 | 346 | 348 | 345 | 347 | 38,000 | 578.33 |
| 2006-11-30 | 346 | 346 | 341 | 345 | 28,000 | 575 |
| 2006-11-29 | 340 | 342 | 338 | 342 | 24,000 | 570 |
| 2006-11-28 | 333 | 335 | 332 | 335 | 14,000 | 558.33 |
| 2006-11-27 | 331 | 332 | 331 | 332 | 28,000 | 553.33 |
| 2006-11-24 | 329 | 330 | 325 | 326 | 51,000 | 543.33 |
| 2006-11-22 | 327 | 330 | 325 | 328 | 32,000 | 546.67 |
| 2006-11-21 | 335 | 336 | 327 | 327 | 48,000 | 545 |
| 2006-11-20 | 336 | 336 | 334 | 334 | 27,000 | 556.67 |
| 2006-11-17 | 336 | 339 | 334 | 335 | 19,000 | 558.33 |
| 2006-11-16 | 336 | 340 | 335 | 335 | 15,000 | 558.33 |
| 2006-11-15 | 338 | 339 | 335 | 335 | 19,000 | 558.33 |
| 2006-11-14 | 333 | 340 | 333 | 335 | 32,000 | 558.33 |
| 2006-11-13 | 343 | 343 | 335 | 335 | 27,000 | 558.33 |
| 2006-11-10 | 342 | 343 | 339 | 342 | 23,000 | 570 |
| 2006-11-09 | 344 | 344 | 340 | 340 | 25,000 | 566.67 |
| 2006-11-08 | 344 | 344 | 342 | 342 | 13,000 | 570 |
| 2006-11-07 | 343 | 344 | 342 | 344 | 7,000 | 573.33 |
| 2006-11-06 | 338 | 340 | 338 | 340 | 16,000 | 566.67 |
| 2006-11-02 | 341 | 342 | 339 | 339 | 20,000 | 565 |
| 2006-11-01 | 342 | 344 | 340 | 340 | 17,000 | 566.67 |
| 2006-10-31 | 340 | 344 | 340 | 342 | 21,000 | 570 |
| 2006-10-30 | 345 | 345 | 340 | 340 | 39,000 | 566.67 |
| 2006-10-27 | 352 | 352 | 347 | 347 | 29,000 | 578.33 |
| 2006-10-26 | 355 | 355 | 351 | 351 | 21,000 | 585 |
| 2006-10-25 | 352 | 354 | 351 | 352 | 35,000 | 586.67 |
| 2006-10-24 | 345 | 355 | 344 | 349 | 41,000 | 581.67 |
| 2006-10-23 | 340 | 343 | 340 | 342 | 20,000 | 570 |
| 2006-10-20 | 339 | 342 | 339 | 340 | 30,000 | 566.67 |
| 2006-10-19 | 337 | 338 | 336 | 338 | 31,000 | 563.33 |
| 2006-10-18 | 337 | 338 | 336 | 337 | 13,000 | 561.67 |
| 2006-10-17 | 336 | 337 | 336 | 336 | 12,000 | 560 |
| 2006-10-16 | 339 | 339 | 333 | 336 | 19,000 | 560 |
| 2006-10-13 | 333 | 335 | 333 | 335 | 24,000 | 558.33 |
| 2006-10-12 | 330 | 338 | 330 | 335 | 24,000 | 558.33 |
| 2006-10-11 | 332 | 334 | 331 | 331 | 31,000 | 551.67 |
| 2006-10-10 | 331 | 339 | 330 | 334 | 31,000 | 556.67 |
| 2006-10-06 | 335 | 337 | 335 | 336 | 14,000 | 560 |
| 2006-10-05 | 337 | 341 | 335 | 338 | 40,000 | 563.33 |
| 2006-10-04 | 342 | 344 | 335 | 337 | 58,000 | 561.67 |
| 2006-10-03 | 343 | 344 | 342 | 344 | 28,000 | 573.33 |
| 2006-10-02 | 341 | 343 | 341 | 342 | 29,000 | 570 |
| 2006-09-29 | 339 | 340 | 339 | 340 | 11,000 | 566.67 |
| 2006-09-28 | 337 | 341 | 337 | 338 | 16,000 | 563.33 |
| 2006-09-27 | 336 | 340 | 336 | 338 | 20,000 | 563.33 |
| 2006-09-26 | 336 | 339 | 336 | 337 | 15,000 | 561.67 |
| 2006-09-25 | 335 | 340 | 335 | 340 | 17,000 | 566.67 |
| 2006-09-22 | 339 | 339 | 336 | 337 | 22,000 | 561.67 |
| 2006-09-21 | 340 | 340 | 338 | 339 | 16,000 | 565 |
| 2006-09-20 | 339 | 340 | 337 | 337 | 22,000 | 561.67 |
| 2006-09-19 | 341 | 341 | 338 | 338 | 17,000 | 563.33 |
| 2006-09-15 | 340 | 341 | 337 | 337 | 35,000 | 561.67 |
| 2006-09-14 | 340 | 340 | 337 | 340 | 7,000 | 566.67 |
| 2006-09-13 | 337 | 339 | 336 | 337 | 13,000 | 561.67 |
| 2006-09-12 | 339 | 344 | 336 | 336 | 16,000 | 560 |
| 2006-09-11 | 345 | 345 | 338 | 338 | 47,000 | 563.33 |
| 2006-09-08 | 338 | 342 | 338 | 340 | 64,000 | 566.67 |
| 2006-09-07 | 342 | 342 | 338 | 338 | 30,000 | 563.33 |
| 2006-09-06 | 343 | 344 | 343 | 343 | 12,000 | 571.67 |
| 2006-09-05 | 343 | 343 | 340 | 343 | 18,000 | 571.67 |
| 2006-09-04 | 345 | 345 | 341 | 343 | 20,000 | 571.67 |
| 2006-09-01 | 344 | 345 | 341 | 345 | 22,000 | 575 |
| 2006-08-31 | 349 | 350 | 343 | 344 | 90,000 | 573.33 |
| 2006-08-30 | 340 | 341 | 330 | 338 | 69,000 | 563.33 |
| 2006-08-29 | 344 | 344 | 341 | 342 | 30,000 | 570 |
| 2006-08-28 | 352 | 352 | 345 | 345 | 31,000 | 575 |
| 2006-08-25 | 350 | 351 | 350 | 350 | 15,000 | 583.33 |
| 2006-08-24 | 353 | 353 | 351 | 351 | 13,000 | 585 |
| 2006-08-23 | 352 | 354 | 350 | 352 | 20,000 | 586.67 |
| 2006-08-22 | 352 | 352 | 348 | 349 | 24,000 | 581.67 |
| 2006-08-21 | 347 | 357 | 347 | 350 | 55,000 | 583.33 |
| 2006-08-18 | 340 | 345 | 336 | 345 | 42,000 | 575 |
| 2006-08-17 | 332 | 336 | 331 | 334 | 45,000 | 556.67 |
| 2006-08-16 | 332 | 332 | 331 | 332 | 36,000 | 553.33 |
| 2006-08-15 | 332 | 332 | 330 | 331 | 18,000 | 551.67 |
| 2006-08-14 | 335 | 335 | 332 | 332 | 10,000 | 553.33 |
| 2006-08-11 | 330 | 331 | 330 | 331 | 11,000 | 551.67 |
| 2006-08-10 | 330 | 331 | 330 | 330 | 17,000 | 550 |
| 2006-08-09 | 332 | 332 | 330 | 331 | 7,000 | 551.67 |
| 2006-08-08 | 331 | 332 | 331 | 332 | 9,000 | 553.33 |
| 2006-08-07 | 334 | 338 | 331 | 331 | 15,000 | 551.67 |
| 2006-08-04 | 331 | 335 | 331 | 334 | 10,000 | 556.67 |
| 2006-08-03 | 335 | 336 | 330 | 330 | 17,000 | 550 |
| 2006-08-02 | 333 | 338 | 333 | 336 | 9,000 | 560 |
| 2006-08-01 | 336 | 337 | 332 | 337 | 23,000 | 561.67 |
| 2006-07-31 | 350 | 350 | 345 | 345 | 13,000 | 575 |
| 2006-07-28 | 355 | 355 | 346 | 350 | 10,000 | 583.33 |
| 2006-07-27 | 351 | 354 | 341 | 350 | 15,000 | 583.33 |
| 2006-07-26 | 358 | 358 | 342 | 346 | 22,000 | 576.67 |
| 2006-07-25 | 360 | 367 | 360 | 365 | 50,000 | 608.33 |
| 2006-07-24 | 361 | 363 | 353 | 360 | 16,000 | 600 |
| 2006-07-21 | 360 | 360 | 350 | 356 | 20,000 | 593.33 |
| 2006-07-20 | 350 | 359 | 349 | 359 | 19,000 | 598.33 |
| 2006-07-19 | 346 | 359 | 346 | 350 | 18,000 | 583.33 |
| 2006-07-18 | 356 | 356 | 348 | 350 | 33,000 | 583.33 |
| 2006-07-14 | 363 | 363 | 355 | 355 | 18,000 | 591.67 |
| 2006-07-13 | 361 | 362 | 358 | 358 | 10,000 | 596.67 |
| 2006-07-12 | 367 | 367 | 350 | 361 | 21,000 | 601.67 |
| 2006-07-11 | 370 | 370 | 368 | 370 | 13,000 | 616.67 |
| 2006-07-10 | 375 | 375 | 367 | 370 | 19,000 | 616.67 |
| 2006-07-07 | 370 | 374 | 370 | 371 | 12,000 | 618.33 |
| 2006-07-06 | 370 | 375 | 370 | 370 | 15,000 | 616.67 |
| 2006-07-05 | 377 | 377 | 373 | 373 | 27,000 | 621.67 |
| 2006-07-04 | 370 | 377 | 370 | 376 | 30,000 | 626.67 |
| 2006-07-03 | 367 | 367 | 363 | 367 | 19,000 | 611.67 |
| 2006-06-30 | 361 | 365 | 356 | 362 | 38,000 | 603.33 |
| 2006-06-29 | 355 | 363 | 351 | 360 | 56,000 | 600 |
| 2006-06-28 | 355 | 355 | 352 | 355 | 9,000 | 591.67 |
| 2006-06-27 | 350 | 354 | 350 | 354 | 12,000 | 590 |
| 2006-06-26 | 348 | 354 | 348 | 354 | 12,000 | 590 |
| 2006-06-23 | 353 | 353 | 350 | 351 | 15,000 | 585 |
| 2006-06-22 | 353 | 353 | 345 | 350 | 18,000 | 583.33 |
| 2006-06-21 | 353 | 353 | 340 | 340 | 15,000 | 566.67 |
| 2006-06-20 | 351 | 354 | 350 | 353 | 20,000 | 588.33 |
| 2006-06-19 | 331 | 349 | 331 | 348 | 15,000 | 580 |
| 2006-06-16 | 330 | 340 | 329 | 330 | 33,000 | 550 |
| 2006-06-15 | 324 | 330 | 324 | 326 | 23,000 | 543.33 |
| 2006-06-14 | 321 | 325 | 321 | 325 | 13,000 | 541.67 |
| 2006-06-13 | 330 | 338 | 321 | 322 | 21,000 | 536.67 |
| 2006-06-12 | 320 | 322 | 320 | 322 | 16,000 | 536.67 |
| 2006-06-09 | 317 | 327 | 313 | 320 | 59,000 | 533.33 |
| 2006-06-08 | 340 | 340 | 321 | 321 | 29,000 | 535 |
| 2006-06-07 | 340 | 343 | 340 | 340 | 14,000 | 566.67 |
| 2006-06-06 | 340 | 345 | 340 | 343 | 18,000 | 571.67 |
| 2006-06-05 | 352 | 352 | 340 | 340 | 20,000 | 566.67 |
| 2006-06-02 | 354 | 354 | 347 | 350 | 32,000 | 583.33 |
| 2006-06-01 | 359 | 360 | 352 | 354 | 16,000 | 590 |
| 2006-05-31 | 354 | 355 | 352 | 352 | 19,000 | 586.67 |
| 2006-05-30 | 355 | 359 | 354 | 355 | 14,000 | 591.67 |
| 2006-05-29 | 357 | 357 | 350 | 355 | 35,000 | 591.67 |
| 2006-05-26 | 355 | 357 | 354 | 357 | 18,000 | 595 |
| 2006-05-25 | 356 | 356 | 352 | 353 | 24,000 | 588.33 |
| 2006-05-24 | 350 | 359 | 350 | 358 | 16,000 | 596.67 |
| 2006-05-23 | 354 | 355 | 351 | 354 | 17,000 | 590 |
| 2006-05-22 | 367 | 367 | 351 | 356 | 25,000 | 593.33 |
| 2006-05-19 | 360 | 360 | 355 | 355 | 31,000 | 591.67 |
| 2006-05-18 | 358 | 360 | 355 | 360 | 18,000 | 600 |
| 2006-05-17 | 360 | 361 | 360 | 361 | 15,000 | 601.67 |
| 2006-05-16 | 365 | 369 | 360 | 360 | 21,000 | 600 |
| 2006-05-15 | 360 | 372 | 360 | 366 | 19,000 | 610 |
| 2006-05-12 | 372 | 372 | 361 | 365 | 35,000 | 608.33 |
| 2006-05-11 | 371 | 373 | 371 | 371 | 9,000 | 618.33 |
| 2006-05-10 | 375 | 376 | 371 | 371 | 23,000 | 618.33 |
| 2006-05-09 | 377 | 380 | 375 | 376 | 14,000 | 626.67 |
| 2006-05-08 | 380 | 380 | 375 | 380 | 23,000 | 633.33 |
| 2006-05-02 | 376 | 377 | 371 | 377 | 18,000 | 628.33 |
| 2006-05-01 | 376 | 376 | 371 | 371 | 15,000 | 618.33 |
| 2006-04-28 | 372 | 376 | 368 | 371 | 17,000 | 618.33 |
| 2006-04-27 | 373 | 375 | 371 | 371 | 15,000 | 618.33 |
| 2006-04-26 | 373 | 373 | 369 | 371 | 21,000 | 618.33 |
| 2006-04-25 | 368 | 380 | 368 | 378 | 25,000 | 630 |
| 2006-04-24 | 371 | 376 | 367 | 367 | 65,000 | 611.67 |
| 2006-04-21 | 381 | 383 | 376 | 383 | 35,000 | 638.33 |
| 2006-04-20 | 385 | 385 | 378 | 383 | 21,000 | 638.33 |
| 2006-04-19 | 384 | 385 | 371 | 380 | 34,000 | 633.33 |
| 2006-04-18 | 374 | 382 | 371 | 382 | 21,000 | 636.67 |
| 2006-04-17 | 384 | 388 | 360 | 376 | 52,000 | 626.67 |
| 2006-04-14 | 387 | 388 | 384 | 385 | 27,000 | 641.67 |
| 2006-04-13 | 389 | 389 | 384 | 387 | 24,000 | 645 |
| 2006-04-12 | 387 | 389 | 385 | 385 | 20,000 | 641.67 |
| 2006-04-11 | 387 | 389 | 385 | 388 | 32,000 | 646.67 |
| 2006-04-10 | 381 | 385 | 381 | 382 | 19,000 | 636.67 |
| 2006-04-07 | 384 | 385 | 380 | 381 | 30,000 | 635 |
| 2006-04-06 | 383 | 388 | 383 | 383 | 34,000 | 638.33 |
| 2006-04-05 | 387 | 388 | 385 | 385 | 15,000 | 641.67 |
| 2006-04-04 | 398 | 398 | 385 | 385 | 50,000 | 641.67 |
| 2006-04-03 | 381 | 386 | 380 | 382 | 42,000 | 636.67 |
| 2006-03-31 | 385 | 385 | 380 | 382 | 47,000 | 636.67 |
| 2006-03-30 | 398 | 399 | 385 | 385 | 92,000 | 641.67 |
| 2006-03-29 | 385 | 405 | 382 | 393 | 275,000 | 655 |
| 2006-03-28 | 371 | 375 | 371 | 371 | 35,000 | 618.33 |
| 2006-03-27 | 366 | 370 | 366 | 370 | 32,000 | 616.67 |
| 2006-03-24 | 367 | 367 | 365 | 366 | 18,000 | 610 |
| 2006-03-23 | 367 | 367 | 365 | 365 | 23,000 | 608.33 |
| 2006-03-22 | 363 | 365 | 361 | 365 | 20,000 | 608.33 |
| 2006-03-20 | 361 | 363 | 360 | 363 | 59,000 | 605 |
| 2006-03-17 | 363 | 365 | 361 | 365 | 24,000 | 608.33 |
| 2006-03-16 | 365 | 365 | 362 | 362 | 16,000 | 603.33 |
| 2006-03-15 | 360 | 365 | 360 | 361 | 31,000 | 601.67 |
| 2006-03-14 | 361 | 371 | 359 | 359 | 53,000 | 598.33 |
| 2006-03-13 | 356 | 358 | 353 | 358 | 39,000 | 596.67 |
| 2006-03-10 | 351 | 351 | 345 | 351 | 89,000 | 585 |
| 2006-03-09 | 352 | 352 | 349 | 351 | 22,000 | 585 |
| 2006-03-08 | 353 | 353 | 342 | 345 | 21,000 | 575 |
| 2006-03-07 | 349 | 353 | 349 | 349 | 17,000 | 581.67 |
| 2006-03-06 | 346 | 348 | 340 | 348 | 31,000 | 580 |
| 2006-03-03 | 350 | 355 | 345 | 349 | 37,000 | 581.67 |
| 2006-03-02 | 360 | 362 | 350 | 351 | 64,000 | 585 |
| 2006-03-01 | 377 | 377 | 366 | 368 | 23,000 | 613.33 |
| 2006-02-28 | 388 | 388 | 376 | 376 | 26,000 | 626.67 |
| 2006-02-27 | 376 | 384 | 365 | 384 | 68,000 | 640 |
| 2006-02-24 | 382 | 386 | 375 | 376 | 27,000 | 626.67 |
| 2006-02-23 | 386 | 388 | 373 | 383 | 46,000 | 638.33 |
| 2006-02-22 | 350 | 370 | 348 | 366 | 57,000 | 610 |
| 2006-02-21 | 324 | 340 | 324 | 340 | 78,000 | 566.67 |
| 2006-02-20 | 338 | 338 | 320 | 330 | 46,000 | 550 |
| 2006-02-17 | 355 | 366 | 350 | 351 | 54,000 | 585 |
| 2006-02-16 | 360 | 368 | 355 | 358 | 49,000 | 596.67 |
| 2006-02-15 | 383 | 390 | 350 | 366 | 72,000 | 610 |
| 2006-02-14 | 370 | 371 | 336 | 371 | 92,000 | 618.33 |
| 2006-02-13 | 398 | 398 | 385 | 385 | 127,000 | 641.67 |
| 2006-02-10 | 410 | 410 | 390 | 397 | 116,000 | 661.67 |
| 2006-02-09 | 417 | 418 | 413 | 413 | 62,000 | 688.33 |
| 2006-02-08 | 431 | 431 | 415 | 415 | 97,000 | 691.67 |
| 2006-02-07 | 429 | 430 | 424 | 426 | 79,000 | 710 |
| 2006-02-06 | 432 | 435 | 426 | 429 | 61,000 | 715 |
| 2006-02-03 | 434 | 434 | 427 | 430 | 98,000 | 716.67 |
| 2006-02-02 | 441 | 441 | 425 | 429 | 242,000 | 715 |
| 2006-02-01 | 430 | 437 | 430 | 437 | 181,000 | 728.33 |
| 2006-01-31 | 425 | 429 | 424 | 429 | 133,000 | 715 |
| 2006-01-30 | 420 | 424 | 417 | 423 | 134,000 | 705 |
| 2006-01-27 | 413 | 414 | 410 | 410 | 75,000 | 683.33 |
| 2006-01-26 | 414 | 418 | 410 | 412 | 85,000 | 686.67 |
| 2006-01-25 | 428 | 428 | 420 | 420 | 116,000 | 700 |
| 2006-01-24 | 416 | 425 | 416 | 425 | 78,000 | 708.33 |
| 2006-01-23 | 425 | 425 | 415 | 424 | 84,000 | 706.67 |
| 2006-01-20 | 440 | 440 | 426 | 427 | 154,000 | 711.67 |
| 2006-01-19 | 400 | 440 | 395 | 437 | 194,000 | 728.33 |
| 2006-01-18 | 435 | 437 | 385 | 404 | 196,000 | 673.33 |
| 2006-01-17 | 447 | 447 | 438 | 441 | 152,000 | 735 |
| 2006-01-16 | 441 | 446 | 441 | 446 | 125,000 | 743.33 |
| 2006-01-13 | 441 | 442 | 439 | 441 | 77,000 | 735 |
| 2006-01-12 | 436 | 443 | 436 | 441 | 152,000 | 735 |
| 2006-01-11 | 444 | 444 | 425 | 437 | 296,000 | 728.33 |
| 2006-01-10 | 430 | 456 | 428 | 443 | 478,000 | 738.33 |
| 2006-01-06 | 412 | 424 | 410 | 420 | 369,000 | 700 |
| 2006-01-05 | 395 | 408 | 395 | 408 | 294,000 | 680 |
| 2006-01-04 | 390 | 395 | 388 | 393 | 65,000 | 655 |
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