2217 モロゾフ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 305 | 312 | 305 | 312 | 10,000 | 520 |
| 2008-12-29 | 305 | 310 | 305 | 307 | 17,000 | 511.67 |
| 2008-12-26 | 305 | 306 | 303 | 303 | 11,000 | 505 |
| 2008-12-25 | 302 | 305 | 302 | 305 | 6,000 | 508.33 |
| 2008-12-24 | 305 | 306 | 302 | 305 | 19,000 | 508.33 |
| 2008-12-22 | 307 | 307 | 305 | 306 | 14,000 | 510 |
| 2008-12-19 | 305 | 305 | 303 | 304 | 10,000 | 506.67 |
| 2008-12-18 | 303 | 304 | 302 | 304 | 17,000 | 506.67 |
| 2008-12-17 | 306 | 306 | 302 | 303 | 15,000 | 505 |
| 2008-12-16 | 306 | 306 | 302 | 304 | 8,000 | 506.67 |
| 2008-12-15 | 304 | 309 | 304 | 309 | 30,000 | 515 |
| 2008-12-12 | 306 | 307 | 300 | 300 | 59,000 | 500 |
| 2008-12-11 | 307 | 307 | 304 | 306 | 23,000 | 510 |
| 2008-12-10 | 302 | 306 | 302 | 305 | 14,000 | 508.33 |
| 2008-12-09 | 305 | 305 | 303 | 305 | 8,000 | 508.33 |
| 2008-12-08 | 305 | 306 | 301 | 306 | 46,000 | 510 |
| 2008-12-05 | 304 | 305 | 301 | 302 | 19,000 | 503.33 |
| 2008-12-04 | 306 | 306 | 300 | 301 | 28,000 | 501.67 |
| 2008-12-03 | 302 | 302 | 298 | 302 | 29,000 | 503.33 |
| 2008-12-02 | 303 | 303 | 295 | 296 | 38,000 | 493.33 |
| 2008-12-01 | 307 | 307 | 302 | 303 | 21,000 | 505 |
| 2008-11-28 | 309 | 309 | 304 | 304 | 19,000 | 506.67 |
| 2008-11-27 | 309 | 309 | 305 | 309 | 31,000 | 515 |
| 2008-11-26 | 309 | 310 | 309 | 309 | 27,000 | 515 |
| 2008-11-25 | 313 | 315 | 311 | 314 | 20,000 | 523.33 |
| 2008-11-21 | 306 | 314 | 304 | 314 | 33,000 | 523.33 |
| 2008-11-20 | 314 | 314 | 309 | 309 | 26,000 | 515 |
| 2008-11-19 | 313 | 313 | 307 | 312 | 33,000 | 520 |
| 2008-11-18 | 310 | 310 | 308 | 308 | 14,000 | 513.33 |
| 2008-11-17 | 310 | 311 | 306 | 307 | 10,000 | 511.67 |
| 2008-11-14 | 305 | 312 | 305 | 306 | 12,000 | 510 |
| 2008-11-13 | 304 | 315 | 304 | 304 | 26,000 | 506.67 |
| 2008-11-12 | 302 | 309 | 302 | 309 | 9,000 | 515 |
| 2008-11-11 | 308 | 309 | 302 | 306 | 12,000 | 510 |
| 2008-11-10 | 313 | 313 | 308 | 308 | 13,000 | 513.33 |
| 2008-11-07 | 303 | 310 | 303 | 307 | 18,000 | 511.67 |
| 2008-11-06 | 312 | 312 | 305 | 308 | 25,000 | 513.33 |
| 2008-11-05 | 311 | 313 | 308 | 311 | 32,000 | 518.33 |
| 2008-11-04 | 307 | 308 | 300 | 304 | 22,000 | 506.67 |
| 2008-10-31 | 309 | 312 | 303 | 308 | 28,000 | 513.33 |
| 2008-10-30 | 309 | 311 | 307 | 311 | 30,000 | 518.33 |
| 2008-10-29 | 310 | 310 | 298 | 306 | 32,000 | 510 |
| 2008-10-28 | 295 | 297 | 292 | 297 | 15,000 | 495 |
| 2008-10-27 | 292 | 300 | 292 | 297 | 27,000 | 495 |
| 2008-10-24 | 294 | 302 | 294 | 302 | 26,000 | 503.33 |
| 2008-10-23 | 295 | 305 | 295 | 304 | 30,000 | 506.67 |
| 2008-10-22 | 313 | 315 | 307 | 308 | 25,000 | 513.33 |
| 2008-10-21 | 314 | 316 | 311 | 316 | 27,000 | 526.67 |
| 2008-10-20 | 300 | 305 | 300 | 305 | 11,000 | 508.33 |
| 2008-10-17 | 295 | 299 | 294 | 299 | 26,000 | 498.33 |
| 2008-10-16 | 302 | 302 | 280 | 280 | 45,000 | 466.67 |
| 2008-10-15 | 302 | 305 | 301 | 302 | 12,000 | 503.33 |
| 2008-10-14 | 305 | 307 | 300 | 301 | 20,000 | 501.67 |
| 2008-10-10 | 280 | 285 | 260 | 260 | 15,000 | 433.33 |
| 2008-10-09 | 296 | 296 | 290 | 290 | 35,000 | 483.33 |
| 2008-10-08 | 303 | 305 | 299 | 301 | 25,000 | 501.67 |
| 2008-10-07 | 305 | 306 | 300 | 305 | 30,000 | 508.33 |
| 2008-10-06 | 305 | 311 | 302 | 311 | 20,000 | 518.33 |
| 2008-10-03 | 315 | 315 | 305 | 306 | 17,000 | 510 |
| 2008-10-02 | 323 | 323 | 315 | 315 | 14,000 | 525 |
| 2008-10-01 | 327 | 327 | 312 | 318 | 22,000 | 530 |
| 2008-09-30 | 308 | 319 | 308 | 319 | 12,000 | 531.67 |
| 2008-09-29 | 322 | 325 | 320 | 322 | 17,000 | 536.67 |
| 2008-09-26 | 324 | 325 | 309 | 312 | 48,000 | 520 |
| 2008-09-25 | 329 | 329 | 324 | 326 | 12,000 | 543.33 |
| 2008-09-24 | 333 | 333 | 329 | 331 | 15,000 | 551.67 |
| 2008-09-22 | 335 | 335 | 324 | 329 | 42,000 | 548.33 |
| 2008-09-19 | 313 | 322 | 309 | 322 | 42,000 | 536.67 |
| 2008-09-18 | 303 | 308 | 301 | 308 | 17,000 | 513.33 |
| 2008-09-17 | 310 | 314 | 310 | 312 | 18,000 | 520 |
| 2008-09-16 | 319 | 319 | 311 | 311 | 24,000 | 518.33 |
| 2008-09-12 | 324 | 329 | 324 | 329 | 46,000 | 548.33 |
| 2008-09-11 | 327 | 327 | 324 | 326 | 10,000 | 543.33 |
| 2008-09-10 | 325 | 330 | 324 | 329 | 19,000 | 548.33 |
| 2008-09-09 | 325 | 328 | 325 | 326 | 7,000 | 543.33 |
| 2008-09-08 | 323 | 331 | 323 | 330 | 15,000 | 550 |
| 2008-09-05 | 321 | 324 | 321 | 323 | 14,000 | 538.33 |
| 2008-09-04 | 326 | 326 | 324 | 324 | 6,000 | 540 |
| 2008-09-03 | 323 | 328 | 323 | 327 | 15,000 | 545 |
| 2008-09-02 | 326 | 326 | 320 | 322 | 19,000 | 536.67 |
| 2008-09-01 | 327 | 327 | 324 | 324 | 10,000 | 540 |
| 2008-08-29 | 327 | 328 | 326 | 328 | 22,000 | 546.67 |
| 2008-08-28 | 326 | 326 | 322 | 326 | 20,000 | 543.33 |
| 2008-08-27 | 335 | 335 | 325 | 329 | 17,000 | 548.33 |
| 2008-08-26 | 331 | 335 | 331 | 334 | 28,000 | 556.67 |
| 2008-08-25 | 325 | 329 | 325 | 328 | 24,000 | 546.67 |
| 2008-08-22 | 330 | 330 | 328 | 330 | 14,000 | 550 |
| 2008-08-21 | 323 | 327 | 321 | 325 | 12,000 | 541.67 |
| 2008-08-20 | 322 | 325 | 320 | 322 | 24,000 | 536.67 |
| 2008-08-19 | 323 | 323 | 321 | 323 | 21,000 | 538.33 |
| 2008-08-18 | 320 | 332 | 320 | 330 | 20,000 | 550 |
| 2008-08-15 | 320 | 323 | 320 | 321 | 9,000 | 535 |
| 2008-08-14 | 321 | 323 | 320 | 322 | 13,000 | 536.67 |
| 2008-08-13 | 330 | 335 | 325 | 326 | 21,000 | 543.33 |
| 2008-08-12 | 336 | 336 | 333 | 333 | 13,000 | 555 |
| 2008-08-11 | 335 | 337 | 335 | 335 | 8,000 | 558.33 |
| 2008-08-08 | 335 | 337 | 335 | 335 | 6,000 | 558.33 |
| 2008-08-07 | 337 | 337 | 335 | 335 | 13,000 | 558.33 |
| 2008-08-06 | 338 | 339 | 335 | 336 | 32,000 | 560 |
| 2008-08-05 | 337 | 340 | 337 | 337 | 21,000 | 561.67 |
| 2008-08-04 | 337 | 339 | 336 | 337 | 13,000 | 561.67 |
| 2008-08-01 | 338 | 339 | 335 | 336 | 24,000 | 560 |
| 2008-07-31 | 338 | 340 | 338 | 340 | 33,000 | 566.67 |
| 2008-07-30 | 335 | 340 | 335 | 340 | 23,000 | 566.67 |
| 2008-07-29 | 334 | 337 | 334 | 335 | 27,000 | 558.33 |
| 2008-07-28 | 329 | 339 | 329 | 339 | 87,000 | 565 |
| 2008-07-25 | 333 | 337 | 321 | 321 | 90,000 | 535 |
| 2008-07-24 | 338 | 339 | 336 | 338 | 68,000 | 563.33 |
| 2008-07-23 | 338 | 340 | 336 | 336 | 39,000 | 560 |
| 2008-07-22 | 336 | 338 | 334 | 338 | 28,000 | 563.33 |
| 2008-07-18 | 333 | 334 | 333 | 333 | 19,000 | 555 |
| 2008-07-17 | 331 | 334 | 331 | 333 | 27,000 | 555 |
| 2008-07-16 | 327 | 331 | 327 | 330 | 17,000 | 550 |
| 2008-07-15 | 331 | 333 | 326 | 329 | 36,000 | 548.33 |
| 2008-07-14 | 328 | 330 | 327 | 327 | 18,000 | 545 |
| 2008-07-11 | 327 | 327 | 326 | 326 | 22,000 | 543.33 |
| 2008-07-10 | 330 | 330 | 327 | 327 | 12,000 | 545 |
| 2008-07-09 | 330 | 330 | 326 | 326 | 7,000 | 543.33 |
| 2008-07-08 | 325 | 328 | 325 | 326 | 16,000 | 543.33 |
| 2008-07-07 | 328 | 329 | 325 | 325 | 23,000 | 541.67 |
| 2008-07-04 | 326 | 329 | 326 | 329 | 17,000 | 548.33 |
| 2008-07-03 | 330 | 330 | 326 | 330 | 13,000 | 550 |
| 2008-07-02 | 330 | 332 | 329 | 330 | 22,000 | 550 |
| 2008-07-01 | 331 | 333 | 330 | 332 | 13,000 | 553.33 |
| 2008-06-30 | 330 | 334 | 330 | 330 | 31,000 | 550 |
| 2008-06-27 | 327 | 327 | 326 | 327 | 11,000 | 545 |
| 2008-06-26 | 328 | 333 | 327 | 328 | 41,000 | 546.67 |
| 2008-06-25 | 324 | 327 | 323 | 326 | 25,000 | 543.33 |
| 2008-06-24 | 324 | 327 | 324 | 326 | 17,000 | 543.33 |
| 2008-06-23 | 325 | 325 | 322 | 324 | 18,000 | 540 |
| 2008-06-20 | 327 | 331 | 324 | 324 | 45,000 | 540 |
| 2008-06-19 | 322 | 324 | 321 | 322 | 24,000 | 536.67 |
| 2008-06-18 | 324 | 326 | 321 | 325 | 34,000 | 541.67 |
| 2008-06-17 | 323 | 326 | 322 | 325 | 18,000 | 541.67 |
| 2008-06-16 | 325 | 325 | 321 | 322 | 20,000 | 536.67 |
| 2008-06-13 | 322 | 328 | 320 | 328 | 58,000 | 546.67 |
| 2008-06-12 | 320 | 328 | 318 | 328 | 76,000 | 546.67 |
| 2008-06-11 | 321 | 321 | 319 | 319 | 21,000 | 531.67 |
| 2008-06-10 | 321 | 324 | 319 | 324 | 19,000 | 540 |
| 2008-06-09 | 323 | 323 | 320 | 320 | 20,000 | 533.33 |
| 2008-06-06 | 324 | 325 | 323 | 323 | 13,000 | 538.33 |
| 2008-06-05 | 324 | 325 | 324 | 324 | 9,000 | 540 |
| 2008-06-04 | 322 | 326 | 322 | 324 | 15,000 | 540 |
| 2008-06-03 | 330 | 330 | 321 | 323 | 30,000 | 538.33 |
| 2008-06-02 | 325 | 325 | 324 | 325 | 12,000 | 541.67 |
| 2008-05-30 | 323 | 330 | 323 | 325 | 19,000 | 541.67 |
| 2008-05-29 | 322 | 330 | 322 | 330 | 8,000 | 550 |
| 2008-05-28 | 323 | 324 | 321 | 321 | 15,000 | 535 |
| 2008-05-27 | 325 | 329 | 322 | 329 | 29,000 | 548.33 |
| 2008-05-26 | 328 | 331 | 320 | 320 | 26,000 | 533.33 |
| 2008-05-23 | 332 | 339 | 332 | 333 | 23,000 | 555 |
| 2008-05-22 | 331 | 337 | 331 | 334 | 15,000 | 556.67 |
| 2008-05-21 | 337 | 344 | 332 | 332 | 27,000 | 553.33 |
| 2008-05-20 | 339 | 339 | 336 | 337 | 16,000 | 561.67 |
| 2008-05-19 | 340 | 341 | 335 | 341 | 15,000 | 568.33 |
| 2008-05-16 | 335 | 342 | 335 | 335 | 38,000 | 558.33 |
| 2008-05-15 | 333 | 339 | 333 | 338 | 12,000 | 563.33 |
| 2008-05-14 | 329 | 336 | 329 | 333 | 17,000 | 555 |
| 2008-05-13 | 331 | 339 | 329 | 329 | 23,000 | 548.33 |
| 2008-05-12 | 329 | 331 | 319 | 331 | 16,000 | 551.67 |
| 2008-05-09 | 339 | 344 | 334 | 334 | 14,000 | 556.67 |
| 2008-05-08 | 342 | 345 | 339 | 344 | 50,000 | 573.33 |
| 2008-05-07 | 339 | 340 | 337 | 337 | 30,000 | 561.67 |
| 2008-05-02 | 333 | 335 | 328 | 334 | 27,000 | 556.67 |
| 2008-05-01 | 328 | 331 | 323 | 328 | 12,000 | 546.67 |
| 2008-04-30 | 330 | 331 | 329 | 330 | 9,000 | 550 |
| 2008-04-28 | 320 | 330 | 320 | 330 | 19,000 | 550 |
| 2008-04-25 | 323 | 330 | 323 | 324 | 17,000 | 540 |
| 2008-04-24 | 325 | 328 | 325 | 328 | 25,000 | 546.67 |
| 2008-04-23 | 321 | 325 | 321 | 325 | 16,000 | 541.67 |
| 2008-04-22 | 319 | 321 | 317 | 320 | 20,000 | 533.33 |
| 2008-04-21 | 314 | 319 | 311 | 316 | 20,000 | 526.67 |
| 2008-04-18 | 309 | 314 | 309 | 314 | 16,000 | 523.33 |
| 2008-04-17 | 308 | 315 | 308 | 314 | 11,000 | 523.33 |
| 2008-04-16 | 313 | 313 | 311 | 312 | 15,000 | 520 |
| 2008-04-15 | 310 | 311 | 310 | 311 | 8,000 | 518.33 |
| 2008-04-14 | 317 | 317 | 312 | 313 | 12,000 | 521.67 |
| 2008-04-11 | 310 | 312 | 304 | 312 | 26,000 | 520 |
| 2008-04-10 | 317 | 317 | 315 | 315 | 9,000 | 525 |
| 2008-04-09 | 320 | 320 | 315 | 316 | 9,000 | 526.67 |
| 2008-04-08 | 319 | 320 | 319 | 319 | 11,000 | 531.67 |
| 2008-04-07 | 319 | 319 | 312 | 314 | 12,000 | 523.33 |
| 2008-04-04 | 319 | 321 | 319 | 320 | 13,000 | 533.33 |
| 2008-04-03 | 322 | 322 | 320 | 320 | 10,000 | 533.33 |
| 2008-04-02 | 315 | 319 | 315 | 319 | 23,000 | 531.67 |
| 2008-04-01 | 310 | 314 | 310 | 314 | 25,000 | 523.33 |
| 2008-03-31 | 309 | 313 | 309 | 310 | 25,000 | 516.67 |
| 2008-03-28 | 307 | 310 | 304 | 310 | 22,000 | 516.67 |
| 2008-03-27 | 304 | 307 | 304 | 307 | 12,000 | 511.67 |
| 2008-03-26 | 295 | 304 | 295 | 304 | 23,000 | 506.67 |
| 2008-03-25 | 295 | 300 | 295 | 297 | 49,000 | 495 |
| 2008-03-24 | 296 | 303 | 295 | 295 | 19,000 | 491.67 |
| 2008-03-21 | 299 | 299 | 295 | 298 | 24,000 | 496.67 |
| 2008-03-19 | 291 | 299 | 291 | 294 | 21,000 | 490 |
| 2008-03-18 | 294 | 295 | 286 | 290 | 26,000 | 483.33 |
| 2008-03-17 | 296 | 296 | 286 | 289 | 38,000 | 481.67 |
| 2008-03-14 | 300 | 300 | 297 | 298 | 58,000 | 496.67 |
| 2008-03-13 | 303 | 304 | 300 | 300 | 17,000 | 500 |
| 2008-03-12 | 307 | 309 | 303 | 303 | 18,000 | 505 |
| 2008-03-11 | 304 | 306 | 303 | 306 | 16,000 | 510 |
| 2008-03-10 | 307 | 311 | 304 | 305 | 23,000 | 508.33 |
| 2008-03-07 | 313 | 313 | 307 | 307 | 23,000 | 511.67 |
| 2008-03-06 | 310 | 314 | 310 | 312 | 8,000 | 520 |
| 2008-03-05 | 310 | 311 | 309 | 309 | 18,000 | 515 |
| 2008-03-04 | 310 | 312 | 310 | 310 | 29,000 | 516.67 |
| 2008-03-03 | 311 | 312 | 306 | 310 | 34,000 | 516.67 |
| 2008-02-29 | 316 | 316 | 311 | 315 | 40,000 | 525 |
| 2008-02-28 | 310 | 317 | 310 | 317 | 28,000 | 528.33 |
| 2008-02-27 | 310 | 314 | 310 | 314 | 18,000 | 523.33 |
| 2008-02-26 | 311 | 311 | 308 | 308 | 21,000 | 513.33 |
| 2008-02-25 | 312 | 316 | 312 | 316 | 27,000 | 526.67 |
| 2008-02-22 | 311 | 313 | 311 | 311 | 19,000 | 518.33 |
| 2008-02-21 | 311 | 312 | 307 | 312 | 23,000 | 520 |
| 2008-02-20 | 314 | 314 | 306 | 306 | 18,000 | 510 |
| 2008-02-19 | 313 | 313 | 312 | 313 | 12,000 | 521.67 |
| 2008-02-18 | 312 | 313 | 311 | 312 | 23,000 | 520 |
| 2008-02-15 | 310 | 313 | 310 | 312 | 37,000 | 520 |
| 2008-02-14 | 310 | 312 | 308 | 312 | 13,000 | 520 |
| 2008-02-13 | 312 | 313 | 306 | 310 | 57,000 | 516.67 |
| 2008-02-12 | 308 | 309 | 308 | 309 | 12,000 | 515 |
| 2008-02-08 | 307 | 310 | 306 | 310 | 20,000 | 516.67 |
| 2008-02-07 | 309 | 309 | 306 | 309 | 31,000 | 515 |
| 2008-02-06 | 307 | 312 | 307 | 307 | 37,000 | 511.67 |
| 2008-02-05 | 307 | 312 | 307 | 310 | 31,000 | 516.67 |
| 2008-02-04 | 312 | 313 | 309 | 312 | 34,000 | 520 |
| 2008-02-01 | 313 | 313 | 309 | 309 | 33,000 | 515 |
| 2008-01-31 | 307 | 311 | 303 | 311 | 50,000 | 518.33 |
| 2008-01-30 | 311 | 311 | 307 | 308 | 43,000 | 513.33 |
| 2008-01-29 | 309 | 316 | 309 | 313 | 80,000 | 521.67 |
| 2008-01-28 | 306 | 307 | 302 | 304 | 107,000 | 506.67 |
| 2008-01-25 | 312 | 312 | 306 | 310 | 129,000 | 516.67 |
| 2008-01-24 | 304 | 310 | 303 | 310 | 91,000 | 516.67 |
| 2008-01-23 | 306 | 306 | 300 | 301 | 51,000 | 501.67 |
| 2008-01-22 | 304 | 307 | 301 | 301 | 75,000 | 501.67 |
| 2008-01-21 | 302 | 307 | 302 | 303 | 34,000 | 505 |
| 2008-01-18 | 305 | 307 | 300 | 307 | 51,000 | 511.67 |
| 2008-01-17 | 302 | 306 | 301 | 306 | 33,000 | 510 |
| 2008-01-16 | 295 | 301 | 290 | 299 | 72,000 | 498.33 |
| 2008-01-15 | 312 | 315 | 308 | 310 | 51,000 | 516.67 |
| 2008-01-11 | 317 | 317 | 313 | 313 | 39,000 | 521.67 |
| 2008-01-10 | 310 | 319 | 310 | 315 | 35,000 | 525 |
| 2008-01-09 | 307 | 310 | 301 | 310 | 74,000 | 516.67 |
| 2008-01-08 | 317 | 317 | 294 | 306 | 205,000 | 510 |
| 2008-01-07 | 336 | 339 | 330 | 332 | 55,000 | 553.33 |
| 2008-01-04 | 345 | 348 | 337 | 337 | 44,000 | 561.67 |
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