2217 モロゾフ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 348 | 349 | 346 | 346 | 18,000 | 576.67 |
| 2007-12-27 | 350 | 352 | 349 | 351 | 26,000 | 585 |
| 2007-12-26 | 343 | 350 | 343 | 348 | 22,000 | 580 |
| 2007-12-25 | 343 | 346 | 343 | 346 | 21,000 | 576.67 |
| 2007-12-21 | 342 | 344 | 340 | 343 | 43,000 | 571.67 |
| 2007-12-20 | 346 | 346 | 342 | 342 | 20,000 | 570 |
| 2007-12-19 | 349 | 349 | 344 | 345 | 25,000 | 575 |
| 2007-12-18 | 342 | 346 | 342 | 346 | 16,000 | 576.67 |
| 2007-12-17 | 346 | 346 | 342 | 342 | 24,000 | 570 |
| 2007-12-14 | 345 | 350 | 345 | 348 | 48,000 | 580 |
| 2007-12-13 | 355 | 355 | 349 | 349 | 40,000 | 581.67 |
| 2007-12-12 | 357 | 357 | 351 | 355 | 34,000 | 591.67 |
| 2007-12-11 | 360 | 361 | 359 | 360 | 21,000 | 600 |
| 2007-12-10 | 362 | 363 | 360 | 363 | 27,000 | 605 |
| 2007-12-07 | 359 | 362 | 357 | 360 | 28,000 | 600 |
| 2007-12-06 | 362 | 363 | 357 | 359 | 32,000 | 598.33 |
| 2007-12-05 | 360 | 360 | 356 | 360 | 31,000 | 600 |
| 2007-12-04 | 365 | 365 | 360 | 360 | 41,000 | 600 |
| 2007-12-03 | 357 | 362 | 357 | 360 | 55,000 | 600 |
| 2007-11-30 | 353 | 356 | 353 | 355 | 32,000 | 591.67 |
| 2007-11-29 | 353 | 355 | 351 | 354 | 34,000 | 590 |
| 2007-11-28 | 355 | 358 | 353 | 354 | 41,000 | 590 |
| 2007-11-27 | 350 | 355 | 349 | 355 | 45,000 | 591.67 |
| 2007-11-26 | 346 | 349 | 345 | 349 | 25,000 | 581.67 |
| 2007-11-22 | 344 | 346 | 342 | 345 | 51,000 | 575 |
| 2007-11-21 | 342 | 343 | 341 | 342 | 27,000 | 570 |
| 2007-11-20 | 341 | 341 | 337 | 341 | 39,000 | 568.33 |
| 2007-11-19 | 341 | 342 | 340 | 342 | 19,000 | 570 |
| 2007-11-16 | 342 | 342 | 340 | 341 | 17,000 | 568.33 |
| 2007-11-15 | 340 | 342 | 340 | 342 | 15,000 | 570 |
| 2007-11-14 | 342 | 343 | 340 | 341 | 24,000 | 568.33 |
| 2007-11-13 | 342 | 343 | 342 | 343 | 10,000 | 571.67 |
| 2007-11-12 | 345 | 353 | 341 | 345 | 72,000 | 575 |
| 2007-11-09 | 340 | 345 | 340 | 340 | 45,000 | 566.67 |
| 2007-11-08 | 341 | 342 | 340 | 340 | 10,000 | 566.67 |
| 2007-11-07 | 344 | 344 | 342 | 342 | 8,000 | 570 |
| 2007-11-06 | 345 | 345 | 342 | 344 | 30,000 | 573.33 |
| 2007-11-05 | 340 | 341 | 340 | 340 | 12,000 | 566.67 |
| 2007-11-02 | 343 | 343 | 340 | 340 | 26,000 | 566.67 |
| 2007-11-01 | 344 | 344 | 340 | 342 | 11,000 | 570 |
| 2007-10-31 | 343 | 343 | 340 | 342 | 17,000 | 570 |
| 2007-10-30 | 343 | 343 | 338 | 338 | 20,000 | 563.33 |
| 2007-10-29 | 339 | 342 | 339 | 341 | 15,000 | 568.33 |
| 2007-10-26 | 339 | 340 | 339 | 339 | 7,000 | 565 |
| 2007-10-25 | 341 | 341 | 339 | 339 | 15,000 | 565 |
| 2007-10-24 | 343 | 343 | 339 | 340 | 12,000 | 566.67 |
| 2007-10-23 | 339 | 341 | 338 | 341 | 10,000 | 568.33 |
| 2007-10-22 | 341 | 341 | 338 | 339 | 20,000 | 565 |
| 2007-10-19 | 337 | 339 | 337 | 338 | 12,000 | 563.33 |
| 2007-10-18 | 343 | 343 | 339 | 339 | 18,000 | 565 |
| 2007-10-17 | 341 | 343 | 340 | 340 | 11,000 | 566.67 |
| 2007-10-16 | 343 | 343 | 340 | 340 | 10,000 | 566.67 |
| 2007-10-15 | 344 | 344 | 343 | 344 | 10,000 | 573.33 |
| 2007-10-12 | 340 | 344 | 340 | 340 | 23,000 | 566.67 |
| 2007-10-11 | 345 | 345 | 342 | 343 | 17,000 | 571.67 |
| 2007-10-10 | 344 | 344 | 340 | 343 | 23,000 | 571.67 |
| 2007-10-09 | 342 | 343 | 341 | 342 | 10,000 | 570 |
| 2007-10-05 | 343 | 344 | 341 | 341 | 20,000 | 568.33 |
| 2007-10-04 | 340 | 343 | 340 | 341 | 13,000 | 568.33 |
| 2007-10-03 | 344 | 345 | 342 | 343 | 13,000 | 571.67 |
| 2007-10-02 | 345 | 345 | 337 | 342 | 27,000 | 570 |
| 2007-10-01 | 339 | 339 | 339 | 339 | 5,000 | 565 |
| 2007-09-28 | 341 | 341 | 334 | 337 | 11,000 | 561.67 |
| 2007-09-27 | 339 | 340 | 339 | 340 | 11,000 | 566.67 |
| 2007-09-26 | 339 | 340 | 339 | 340 | 10,000 | 566.67 |
| 2007-09-25 | 340 | 340 | 336 | 340 | 13,000 | 566.67 |
| 2007-09-21 | 340 | 340 | 337 | 340 | 9,000 | 566.67 |
| 2007-09-20 | 340 | 340 | 337 | 337 | 15,000 | 561.67 |
| 2007-09-19 | 341 | 341 | 331 | 338 | 35,000 | 563.33 |
| 2007-09-18 | 333 | 335 | 331 | 331 | 23,000 | 551.67 |
| 2007-09-14 | 331 | 340 | 331 | 340 | 66,000 | 566.67 |
| 2007-09-13 | 334 | 337 | 334 | 336 | 19,000 | 560 |
| 2007-09-12 | 342 | 342 | 335 | 336 | 12,000 | 560 |
| 2007-09-11 | 337 | 340 | 336 | 337 | 12,000 | 561.67 |
| 2007-09-10 | 340 | 343 | 333 | 341 | 31,000 | 568.33 |
| 2007-09-07 | 345 | 345 | 340 | 341 | 22,000 | 568.33 |
| 2007-09-06 | 346 | 347 | 343 | 343 | 11,000 | 571.67 |
| 2007-09-05 | 342 | 347 | 342 | 347 | 24,000 | 578.33 |
| 2007-09-04 | 342 | 346 | 342 | 343 | 29,000 | 571.67 |
| 2007-09-03 | 348 | 349 | 346 | 347 | 28,000 | 578.33 |
| 2007-08-31 | 350 | 350 | 345 | 348 | 78,000 | 580 |
| 2007-08-30 | 342 | 342 | 339 | 340 | 16,000 | 566.67 |
| 2007-08-29 | 338 | 341 | 338 | 340 | 21,000 | 566.67 |
| 2007-08-28 | 336 | 339 | 336 | 338 | 9,000 | 563.33 |
| 2007-08-27 | 336 | 338 | 336 | 337 | 12,000 | 561.67 |
| 2007-08-24 | 335 | 341 | 335 | 338 | 12,000 | 563.33 |
| 2007-08-23 | 341 | 341 | 337 | 340 | 22,000 | 566.67 |
| 2007-08-22 | 336 | 339 | 334 | 339 | 22,000 | 565 |
| 2007-08-21 | 335 | 337 | 331 | 336 | 25,000 | 560 |
| 2007-08-20 | 332 | 335 | 326 | 334 | 33,000 | 556.67 |
| 2007-08-17 | 338 | 338 | 319 | 319 | 59,000 | 531.67 |
| 2007-08-16 | 335 | 338 | 332 | 335 | 32,000 | 558.33 |
| 2007-08-15 | 338 | 339 | 338 | 339 | 10,000 | 565 |
| 2007-08-14 | 338 | 342 | 337 | 342 | 23,000 | 570 |
| 2007-08-13 | 345 | 345 | 342 | 343 | 10,000 | 571.67 |
| 2007-08-10 | 341 | 343 | 338 | 341 | 26,000 | 568.33 |
| 2007-08-09 | 347 | 347 | 341 | 342 | 33,000 | 570 |
| 2007-08-08 | 346 | 347 | 342 | 345 | 23,000 | 575 |
| 2007-08-07 | 347 | 347 | 343 | 344 | 24,000 | 573.33 |
| 2007-08-06 | 341 | 343 | 341 | 343 | 20,000 | 571.67 |
| 2007-08-03 | 340 | 341 | 338 | 340 | 20,000 | 566.67 |
| 2007-08-02 | 340 | 340 | 337 | 338 | 28,000 | 563.33 |
| 2007-08-01 | 338 | 340 | 338 | 338 | 31,000 | 563.33 |
| 2007-07-31 | 341 | 342 | 340 | 342 | 32,000 | 570 |
| 2007-07-30 | 337 | 341 | 336 | 341 | 17,000 | 568.33 |
| 2007-07-27 | 336 | 339 | 335 | 339 | 50,000 | 565 |
| 2007-07-26 | 336 | 344 | 336 | 339 | 120,000 | 565 |
| 2007-07-25 | 339 | 339 | 335 | 335 | 157,000 | 558.33 |
| 2007-07-24 | 340 | 343 | 340 | 342 | 40,000 | 570 |
| 2007-07-23 | 348 | 348 | 339 | 343 | 67,000 | 571.67 |
| 2007-07-20 | 348 | 349 | 346 | 347 | 46,000 | 578.33 |
| 2007-07-19 | 347 | 349 | 346 | 347 | 31,000 | 578.33 |
| 2007-07-18 | 347 | 347 | 346 | 346 | 31,000 | 576.67 |
| 2007-07-17 | 347 | 347 | 347 | 347 | 34,000 | 578.33 |
| 2007-07-13 | 348 | 350 | 347 | 348 | 35,000 | 580 |
| 2007-07-12 | 350 | 351 | 349 | 350 | 24,000 | 583.33 |
| 2007-07-11 | 351 | 351 | 348 | 349 | 37,000 | 581.67 |
| 2007-07-10 | 351 | 352 | 350 | 350 | 55,000 | 583.33 |
| 2007-07-09 | 354 | 354 | 353 | 353 | 18,000 | 588.33 |
| 2007-07-06 | 356 | 356 | 353 | 354 | 27,000 | 590 |
| 2007-07-05 | 353 | 357 | 352 | 357 | 29,000 | 595 |
| 2007-07-04 | 356 | 356 | 353 | 353 | 54,000 | 588.33 |
| 2007-07-03 | 358 | 359 | 356 | 357 | 34,000 | 595 |
| 2007-07-02 | 359 | 359 | 355 | 357 | 43,000 | 595 |
| 2007-06-29 | 359 | 360 | 358 | 359 | 22,000 | 598.33 |
| 2007-06-28 | 359 | 360 | 357 | 360 | 19,000 | 600 |
| 2007-06-27 | 361 | 361 | 357 | 357 | 27,000 | 595 |
| 2007-06-26 | 361 | 361 | 359 | 360 | 16,000 | 600 |
| 2007-06-25 | 365 | 365 | 360 | 360 | 32,000 | 600 |
| 2007-06-22 | 365 | 365 | 364 | 365 | 28,000 | 608.33 |
| 2007-06-21 | 363 | 365 | 363 | 365 | 39,000 | 608.33 |
| 2007-06-20 | 362 | 364 | 360 | 362 | 50,000 | 603.33 |
| 2007-06-19 | 361 | 362 | 359 | 359 | 18,000 | 598.33 |
| 2007-06-18 | 362 | 362 | 358 | 359 | 44,000 | 598.33 |
| 2007-06-15 | 365 | 365 | 360 | 362 | 56,000 | 603.33 |
| 2007-06-14 | 364 | 364 | 362 | 364 | 23,000 | 606.67 |
| 2007-06-13 | 358 | 364 | 358 | 361 | 78,000 | 601.67 |
| 2007-06-12 | 365 | 366 | 354 | 355 | 155,000 | 591.67 |
| 2007-06-11 | 350 | 352 | 350 | 350 | 37,000 | 583.33 |
| 2007-06-08 | 351 | 351 | 349 | 349 | 49,000 | 581.67 |
| 2007-06-07 | 350 | 350 | 348 | 349 | 34,000 | 581.67 |
| 2007-06-06 | 350 | 350 | 349 | 350 | 19,000 | 583.33 |
| 2007-06-05 | 348 | 351 | 348 | 351 | 30,000 | 585 |
| 2007-06-04 | 350 | 350 | 347 | 349 | 19,000 | 581.67 |
| 2007-06-01 | 348 | 349 | 344 | 345 | 24,000 | 575 |
| 2007-05-31 | 343 | 345 | 343 | 344 | 16,000 | 573.33 |
| 2007-05-30 | 344 | 347 | 344 | 346 | 14,000 | 576.67 |
| 2007-05-29 | 344 | 345 | 344 | 345 | 9,000 | 575 |
| 2007-05-28 | 344 | 345 | 342 | 342 | 9,000 | 570 |
| 2007-05-25 | 342 | 343 | 342 | 342 | 10,000 | 570 |
| 2007-05-24 | 347 | 348 | 342 | 344 | 11,000 | 573.33 |
| 2007-05-23 | 345 | 345 | 342 | 345 | 17,000 | 575 |
| 2007-05-22 | 343 | 344 | 343 | 344 | 18,000 | 573.33 |
| 2007-05-21 | 342 | 342 | 342 | 342 | 6,000 | 570 |
| 2007-05-18 | 343 | 343 | 342 | 342 | 10,000 | 570 |
| 2007-05-17 | 346 | 347 | 344 | 344 | 7,000 | 573.33 |
| 2007-05-16 | 350 | 350 | 345 | 346 | 20,000 | 576.67 |
| 2007-05-15 | 350 | 353 | 350 | 351 | 33,000 | 585 |
| 2007-05-14 | 348 | 350 | 347 | 350 | 22,000 | 583.33 |
| 2007-05-11 | 349 | 349 | 347 | 348 | 14,000 | 580 |
| 2007-05-10 | 349 | 350 | 347 | 349 | 22,000 | 581.67 |
| 2007-05-09 | 349 | 349 | 345 | 347 | 11,000 | 578.33 |
| 2007-05-08 | 348 | 349 | 347 | 349 | 26,000 | 581.67 |
| 2007-05-07 | 348 | 348 | 345 | 347 | 20,000 | 578.33 |
| 2007-05-02 | 348 | 348 | 345 | 345 | 39,000 | 575 |
| 2007-05-01 | 343 | 343 | 341 | 343 | 14,000 | 571.67 |
| 2007-04-27 | 343 | 343 | 340 | 343 | 12,000 | 571.67 |
| 2007-04-26 | 339 | 343 | 339 | 343 | 21,000 | 571.67 |
| 2007-04-25 | 336 | 336 | 335 | 336 | 8,000 | 560 |
| 2007-04-24 | 340 | 341 | 335 | 338 | 26,000 | 563.33 |
| 2007-04-23 | 337 | 338 | 336 | 337 | 12,000 | 561.67 |
| 2007-04-20 | 338 | 340 | 337 | 337 | 21,000 | 561.67 |
| 2007-04-19 | 339 | 339 | 337 | 337 | 17,000 | 561.67 |
| 2007-04-18 | 340 | 342 | 339 | 339 | 15,000 | 565 |
| 2007-04-17 | 343 | 343 | 339 | 339 | 18,000 | 565 |
| 2007-04-16 | 342 | 342 | 341 | 341 | 11,000 | 568.33 |
| 2007-04-13 | 339 | 341 | 338 | 339 | 19,000 | 565 |
| 2007-04-12 | 341 | 341 | 339 | 340 | 21,000 | 566.67 |
| 2007-04-11 | 341 | 344 | 341 | 341 | 24,000 | 568.33 |
| 2007-04-10 | 343 | 343 | 341 | 342 | 14,000 | 570 |
| 2007-04-09 | 343 | 343 | 340 | 343 | 20,000 | 571.67 |
| 2007-04-06 | 341 | 343 | 340 | 340 | 12,000 | 566.67 |
| 2007-04-05 | 340 | 343 | 340 | 341 | 12,000 | 568.33 |
| 2007-04-04 | 337 | 343 | 337 | 342 | 41,000 | 570 |
| 2007-04-03 | 339 | 339 | 338 | 338 | 13,000 | 563.33 |
| 2007-04-02 | 342 | 343 | 339 | 339 | 25,000 | 565 |
| 2007-03-30 | 340 | 342 | 340 | 342 | 18,000 | 570 |
| 2007-03-29 | 343 | 344 | 341 | 341 | 16,000 | 568.33 |
| 2007-03-28 | 345 | 345 | 343 | 345 | 38,000 | 575 |
| 2007-03-27 | 342 | 349 | 342 | 346 | 70,000 | 576.67 |
| 2007-03-26 | 337 | 340 | 337 | 340 | 43,000 | 566.67 |
| 2007-03-23 | 338 | 340 | 336 | 339 | 41,000 | 565 |
| 2007-03-22 | 348 | 348 | 339 | 341 | 44,000 | 568.33 |
| 2007-03-20 | 350 | 350 | 340 | 343 | 20,000 | 571.67 |
| 2007-03-19 | 346 | 347 | 344 | 346 | 23,000 | 576.67 |
| 2007-03-16 | 349 | 350 | 343 | 343 | 21,000 | 571.67 |
| 2007-03-15 | 343 | 345 | 343 | 344 | 13,000 | 573.33 |
| 2007-03-14 | 349 | 350 | 342 | 342 | 38,000 | 570 |
| 2007-03-13 | 357 | 357 | 352 | 352 | 19,000 | 586.67 |
| 2007-03-12 | 354 | 355 | 353 | 355 | 12,000 | 591.67 |
| 2007-03-09 | 352 | 357 | 352 | 354 | 51,000 | 590 |
| 2007-03-08 | 355 | 357 | 349 | 357 | 30,000 | 595 |
| 2007-03-07 | 348 | 353 | 348 | 352 | 47,000 | 586.67 |
| 2007-03-06 | 340 | 348 | 340 | 347 | 64,000 | 578.33 |
| 2007-03-05 | 357 | 357 | 344 | 345 | 70,000 | 575 |
| 2007-03-02 | 362 | 365 | 356 | 357 | 69,000 | 595 |
| 2007-03-01 | 365 | 367 | 355 | 359 | 240,000 | 598.33 |
| 2007-02-28 | 350 | 352 | 345 | 352 | 70,000 | 586.67 |
| 2007-02-27 | 355 | 358 | 353 | 357 | 41,000 | 595 |
| 2007-02-26 | 361 | 361 | 359 | 360 | 27,000 | 600 |
| 2007-02-23 | 363 | 363 | 359 | 361 | 32,000 | 601.67 |
| 2007-02-22 | 362 | 363 | 355 | 363 | 57,000 | 605 |
| 2007-02-21 | 362 | 363 | 350 | 361 | 77,000 | 601.67 |
| 2007-02-20 | 361 | 363 | 358 | 361 | 57,000 | 601.67 |
| 2007-02-19 | 351 | 360 | 351 | 360 | 44,000 | 600 |
| 2007-02-16 | 353 | 356 | 349 | 353 | 44,000 | 588.33 |
| 2007-02-15 | 359 | 360 | 342 | 353 | 113,000 | 588.33 |
| 2007-02-14 | 360 | 365 | 359 | 359 | 73,000 | 598.33 |
| 2007-02-13 | 350 | 359 | 350 | 357 | 88,000 | 595 |
| 2007-02-09 | 347 | 350 | 345 | 349 | 48,000 | 581.67 |
| 2007-02-08 | 347 | 350 | 347 | 347 | 41,000 | 578.33 |
| 2007-02-07 | 353 | 353 | 347 | 347 | 81,000 | 578.33 |
| 2007-02-06 | 356 | 360 | 355 | 355 | 72,000 | 591.67 |
| 2007-02-05 | 361 | 361 | 356 | 358 | 71,000 | 596.67 |
| 2007-02-02 | 360 | 362 | 359 | 360 | 70,000 | 600 |
| 2007-02-01 | 362 | 363 | 353 | 360 | 124,000 | 600 |
| 2007-01-31 | 370 | 370 | 364 | 365 | 72,000 | 608.33 |
| 2007-01-30 | 375 | 375 | 371 | 371 | 46,000 | 618.33 |
| 2007-01-29 | 372 | 375 | 371 | 375 | 69,000 | 625 |
| 2007-01-26 | 370 | 379 | 363 | 375 | 231,000 | 625 |
| 2007-01-25 | 382 | 382 | 373 | 373 | 267,000 | 621.67 |
| 2007-01-24 | 383 | 383 | 381 | 382 | 109,000 | 636.67 |
| 2007-01-23 | 385 | 385 | 381 | 383 | 92,000 | 638.33 |
| 2007-01-22 | 385 | 386 | 383 | 385 | 121,000 | 641.67 |
| 2007-01-19 | 384 | 384 | 382 | 384 | 75,000 | 640 |
| 2007-01-18 | 382 | 386 | 380 | 383 | 105,000 | 638.33 |
| 2007-01-17 | 378 | 383 | 378 | 382 | 85,000 | 636.67 |
| 2007-01-16 | 375 | 380 | 374 | 379 | 117,000 | 631.67 |
| 2007-01-15 | 380 | 380 | 373 | 379 | 116,000 | 631.67 |
| 2007-01-12 | 366 | 375 | 366 | 372 | 109,000 | 620 |
| 2007-01-11 | 368 | 371 | 365 | 366 | 107,000 | 610 |
| 2007-01-10 | 372 | 372 | 370 | 371 | 95,000 | 618.33 |
| 2007-01-09 | 380 | 384 | 370 | 377 | 209,000 | 628.33 |
| 2007-01-05 | 391 | 393 | 384 | 385 | 133,000 | 641.67 |
| 2007-01-04 | 381 | 392 | 381 | 391 | 93,000 | 651.67 |
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