2217 モロゾフ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 309 | 309 | 307 | 307 | 15,000 | 511.67 |
| 2009-12-29 | 309 | 310 | 309 | 309 | 21,000 | 515 |
| 2009-12-28 | 306 | 308 | 306 | 308 | 12,000 | 513.33 |
| 2009-12-25 | 307 | 307 | 306 | 306 | 10,000 | 510 |
| 2009-12-24 | 302 | 304 | 301 | 303 | 10,000 | 505 |
| 2009-12-22 | 303 | 304 | 302 | 302 | 17,000 | 503.33 |
| 2009-12-21 | 304 | 304 | 302 | 303 | 10,000 | 505 |
| 2009-12-18 | 304 | 305 | 304 | 304 | 11,000 | 506.67 |
| 2009-12-17 | 304 | 304 | 303 | 304 | 18,000 | 506.67 |
| 2009-12-16 | 304 | 304 | 301 | 304 | 15,000 | 506.67 |
| 2009-12-15 | 303 | 304 | 303 | 303 | 12,000 | 505 |
| 2009-12-14 | 303 | 305 | 303 | 304 | 21,000 | 506.67 |
| 2009-12-11 | 292 | 302 | 292 | 302 | 60,000 | 503.33 |
| 2009-12-10 | 305 | 305 | 300 | 300 | 20,000 | 500 |
| 2009-12-09 | 302 | 305 | 302 | 305 | 17,000 | 508.33 |
| 2009-12-08 | 302 | 302 | 299 | 301 | 10,000 | 501.67 |
| 2009-12-07 | 305 | 305 | 302 | 302 | 16,000 | 503.33 |
| 2009-12-04 | 304 | 304 | 300 | 302 | 15,000 | 503.33 |
| 2009-12-03 | 300 | 301 | 298 | 301 | 23,000 | 501.67 |
| 2009-12-02 | 305 | 305 | 300 | 301 | 27,000 | 501.67 |
| 2009-12-01 | 304 | 304 | 300 | 303 | 24,000 | 505 |
| 2009-11-30 | 294 | 304 | 294 | 304 | 24,000 | 506.67 |
| 2009-11-27 | 293 | 297 | 293 | 294 | 18,000 | 490 |
| 2009-11-26 | 292 | 292 | 291 | 292 | 9,000 | 486.67 |
| 2009-11-25 | 292 | 292 | 289 | 290 | 16,000 | 483.33 |
| 2009-11-24 | 292 | 293 | 290 | 291 | 17,000 | 485 |
| 2009-11-20 | 297 | 297 | 292 | 292 | 14,000 | 486.67 |
| 2009-11-19 | 295 | 296 | 291 | 296 | 16,000 | 493.33 |
| 2009-11-18 | 295 | 295 | 291 | 293 | 25,000 | 488.33 |
| 2009-11-17 | 296 | 299 | 294 | 295 | 39,000 | 491.67 |
| 2009-11-16 | 297 | 302 | 296 | 296 | 19,000 | 493.33 |
| 2009-11-13 | 296 | 299 | 296 | 299 | 9,000 | 498.33 |
| 2009-11-12 | 301 | 301 | 298 | 298 | 17,000 | 496.67 |
| 2009-11-11 | 305 | 305 | 304 | 305 | 6,000 | 508.33 |
| 2009-11-10 | 302 | 307 | 300 | 304 | 21,000 | 506.67 |
| 2009-11-09 | 302 | 307 | 296 | 299 | 19,000 | 498.33 |
| 2009-11-06 | 302 | 302 | 299 | 299 | 12,000 | 498.33 |
| 2009-11-05 | 305 | 305 | 301 | 302 | 16,000 | 503.33 |
| 2009-11-04 | 309 | 309 | 306 | 306 | 11,000 | 510 |
| 2009-11-02 | 308 | 309 | 305 | 306 | 12,000 | 510 |
| 2009-10-30 | 310 | 311 | 309 | 309 | 19,000 | 515 |
| 2009-10-29 | 315 | 315 | 310 | 310 | 26,000 | 516.67 |
| 2009-10-28 | 316 | 316 | 312 | 313 | 22,000 | 521.67 |
| 2009-10-27 | 315 | 315 | 312 | 315 | 27,000 | 525 |
| 2009-10-26 | 314 | 315 | 313 | 314 | 29,000 | 523.33 |
| 2009-10-23 | 315 | 315 | 310 | 313 | 19,000 | 521.67 |
| 2009-10-22 | 313 | 314 | 312 | 314 | 17,000 | 523.33 |
| 2009-10-21 | 312 | 313 | 312 | 313 | 17,000 | 521.67 |
| 2009-10-20 | 311 | 311 | 310 | 311 | 19,000 | 518.33 |
| 2009-10-19 | 306 | 310 | 306 | 309 | 17,000 | 515 |
| 2009-10-16 | 310 | 310 | 308 | 308 | 11,000 | 513.33 |
| 2009-10-15 | 308 | 309 | 307 | 309 | 19,000 | 515 |
| 2009-10-14 | 308 | 309 | 305 | 307 | 35,000 | 511.67 |
| 2009-10-13 | 307 | 308 | 305 | 305 | 10,000 | 508.33 |
| 2009-10-09 | 303 | 306 | 303 | 305 | 14,000 | 508.33 |
| 2009-10-08 | 307 | 314 | 307 | 308 | 22,000 | 513.33 |
| 2009-10-07 | 302 | 303 | 302 | 303 | 5,000 | 505 |
| 2009-10-06 | 307 | 307 | 302 | 303 | 6,000 | 505 |
| 2009-10-05 | 300 | 306 | 298 | 306 | 20,000 | 510 |
| 2009-10-02 | 303 | 303 | 299 | 300 | 16,000 | 500 |
| 2009-10-01 | 305 | 305 | 300 | 302 | 9,000 | 503.33 |
| 2009-09-30 | 301 | 305 | 299 | 305 | 12,000 | 508.33 |
| 2009-09-29 | 302 | 302 | 299 | 301 | 12,000 | 501.67 |
| 2009-09-28 | 302 | 303 | 297 | 301 | 26,000 | 501.67 |
| 2009-09-25 | 304 | 304 | 298 | 298 | 19,000 | 496.67 |
| 2009-09-24 | 297 | 300 | 297 | 300 | 18,000 | 500 |
| 2009-09-18 | 297 | 297 | 296 | 297 | 11,000 | 495 |
| 2009-09-17 | 292 | 299 | 292 | 297 | 12,000 | 495 |
| 2009-09-16 | 299 | 299 | 296 | 296 | 10,000 | 493.33 |
| 2009-09-15 | 300 | 302 | 298 | 298 | 17,000 | 496.67 |
| 2009-09-14 | 300 | 300 | 299 | 300 | 21,000 | 500 |
| 2009-09-11 | 300 | 301 | 300 | 300 | 44,000 | 500 |
| 2009-09-10 | 301 | 304 | 301 | 303 | 12,000 | 505 |
| 2009-09-09 | 304 | 305 | 303 | 303 | 10,000 | 505 |
| 2009-09-08 | 303 | 303 | 300 | 300 | 6,000 | 500 |
| 2009-09-07 | 301 | 305 | 301 | 302 | 5,000 | 503.33 |
| 2009-09-04 | 300 | 304 | 299 | 300 | 14,000 | 500 |
| 2009-09-03 | 302 | 302 | 300 | 300 | 16,000 | 500 |
| 2009-09-02 | 304 | 304 | 300 | 302 | 29,000 | 503.33 |
| 2009-09-01 | 305 | 305 | 303 | 303 | 9,000 | 505 |
| 2009-08-31 | 305 | 305 | 304 | 304 | 8,000 | 506.67 |
| 2009-08-28 | 305 | 306 | 304 | 304 | 11,000 | 506.67 |
| 2009-08-27 | 306 | 309 | 305 | 305 | 14,000 | 508.33 |
| 2009-08-26 | 308 | 308 | 305 | 306 | 13,000 | 510 |
| 2009-08-25 | 304 | 307 | 304 | 306 | 20,000 | 510 |
| 2009-08-24 | 305 | 311 | 305 | 309 | 27,000 | 515 |
| 2009-08-21 | 305 | 305 | 303 | 305 | 22,000 | 508.33 |
| 2009-08-20 | 303 | 309 | 303 | 309 | 18,000 | 515 |
| 2009-08-19 | 304 | 305 | 304 | 305 | 6,000 | 508.33 |
| 2009-08-18 | 304 | 305 | 303 | 303 | 7,000 | 505 |
| 2009-08-17 | 305 | 307 | 303 | 307 | 16,000 | 511.67 |
| 2009-08-14 | 306 | 307 | 305 | 305 | 12,000 | 508.33 |
| 2009-08-13 | 306 | 307 | 305 | 306 | 10,000 | 510 |
| 2009-08-12 | 307 | 307 | 306 | 306 | 8,000 | 510 |
| 2009-08-11 | 307 | 308 | 307 | 308 | 10,000 | 513.33 |
| 2009-08-10 | 307 | 308 | 306 | 306 | 12,000 | 510 |
| 2009-08-07 | 308 | 308 | 307 | 307 | 9,000 | 511.67 |
| 2009-08-06 | 308 | 309 | 308 | 309 | 6,000 | 515 |
| 2009-08-05 | 308 | 310 | 307 | 309 | 17,000 | 515 |
| 2009-08-04 | 312 | 312 | 306 | 309 | 20,000 | 515 |
| 2009-08-03 | 310 | 310 | 307 | 307 | 15,000 | 511.67 |
| 2009-07-31 | 312 | 312 | 308 | 310 | 19,000 | 516.67 |
| 2009-07-30 | 310 | 310 | 308 | 310 | 19,000 | 516.67 |
| 2009-07-29 | 310 | 311 | 307 | 308 | 16,000 | 513.33 |
| 2009-07-28 | 312 | 312 | 308 | 311 | 51,000 | 518.33 |
| 2009-07-27 | 312 | 314 | 312 | 312 | 68,000 | 520 |
| 2009-07-24 | 312 | 313 | 311 | 312 | 36,000 | 520 |
| 2009-07-23 | 309 | 311 | 309 | 310 | 16,000 | 516.67 |
| 2009-07-22 | 308 | 311 | 308 | 311 | 25,000 | 518.33 |
| 2009-07-21 | 307 | 309 | 307 | 308 | 21,000 | 513.33 |
| 2009-07-17 | 310 | 310 | 306 | 307 | 11,000 | 511.67 |
| 2009-07-16 | 310 | 310 | 307 | 307 | 15,000 | 511.67 |
| 2009-07-15 | 305 | 309 | 305 | 305 | 28,000 | 508.33 |
| 2009-07-14 | 310 | 310 | 305 | 305 | 21,000 | 508.33 |
| 2009-07-13 | 312 | 313 | 307 | 307 | 26,000 | 511.67 |
| 2009-07-10 | 311 | 312 | 309 | 310 | 18,000 | 516.67 |
| 2009-07-09 | 310 | 311 | 309 | 311 | 15,000 | 518.33 |
| 2009-07-08 | 310 | 311 | 309 | 309 | 19,000 | 515 |
| 2009-07-07 | 310 | 310 | 309 | 309 | 22,000 | 515 |
| 2009-07-06 | 309 | 310 | 307 | 310 | 20,000 | 516.67 |
| 2009-07-03 | 307 | 309 | 307 | 307 | 29,000 | 511.67 |
| 2009-07-02 | 314 | 314 | 310 | 310 | 33,000 | 516.67 |
| 2009-07-01 | 310 | 311 | 309 | 310 | 14,000 | 516.67 |
| 2009-06-30 | 314 | 315 | 308 | 310 | 34,000 | 516.67 |
| 2009-06-29 | 315 | 315 | 310 | 313 | 25,000 | 521.67 |
| 2009-06-26 | 314 | 315 | 313 | 315 | 25,000 | 525 |
| 2009-06-25 | 313 | 313 | 310 | 313 | 19,000 | 521.67 |
| 2009-06-24 | 311 | 312 | 308 | 308 | 29,000 | 513.33 |
| 2009-06-23 | 310 | 310 | 307 | 309 | 32,000 | 515 |
| 2009-06-22 | 305 | 309 | 305 | 308 | 23,000 | 513.33 |
| 2009-06-19 | 308 | 308 | 302 | 302 | 35,000 | 503.33 |
| 2009-06-18 | 307 | 308 | 307 | 307 | 7,000 | 511.67 |
| 2009-06-17 | 306 | 308 | 306 | 307 | 10,000 | 511.67 |
| 2009-06-16 | 310 | 310 | 306 | 306 | 19,000 | 510 |
| 2009-06-15 | 309 | 311 | 308 | 311 | 15,000 | 518.33 |
| 2009-06-12 | 307 | 309 | 307 | 308 | 37,000 | 513.33 |
| 2009-06-11 | 308 | 309 | 306 | 309 | 14,000 | 515 |
| 2009-06-10 | 305 | 310 | 305 | 307 | 32,000 | 511.67 |
| 2009-06-09 | 306 | 308 | 305 | 305 | 23,000 | 508.33 |
| 2009-06-08 | 306 | 307 | 306 | 306 | 16,000 | 510 |
| 2009-06-05 | 305 | 308 | 305 | 305 | 15,000 | 508.33 |
| 2009-06-04 | 306 | 307 | 305 | 305 | 10,000 | 508.33 |
| 2009-06-03 | 307 | 307 | 307 | 307 | 3,000 | 511.67 |
| 2009-06-02 | 310 | 310 | 306 | 307 | 22,000 | 511.67 |
| 2009-06-01 | 304 | 309 | 304 | 309 | 10,000 | 515 |
| 2009-05-29 | 305 | 306 | 304 | 304 | 19,000 | 506.67 |
| 2009-05-28 | 305 | 306 | 305 | 305 | 4,000 | 508.33 |
| 2009-05-27 | 307 | 307 | 305 | 305 | 17,000 | 508.33 |
| 2009-05-26 | 307 | 307 | 306 | 307 | 18,000 | 511.67 |
| 2009-05-25 | 304 | 306 | 304 | 306 | 8,000 | 510 |
| 2009-05-22 | 309 | 309 | 305 | 305 | 14,000 | 508.33 |
| 2009-05-21 | 310 | 310 | 304 | 307 | 15,000 | 511.67 |
| 2009-05-20 | 308 | 309 | 305 | 309 | 12,000 | 515 |
| 2009-05-19 | 304 | 306 | 304 | 305 | 7,000 | 508.33 |
| 2009-05-18 | 309 | 309 | 303 | 303 | 16,000 | 505 |
| 2009-05-15 | 309 | 310 | 306 | 310 | 22,000 | 516.67 |
| 2009-05-14 | 304 | 308 | 303 | 304 | 15,000 | 506.67 |
| 2009-05-13 | 310 | 310 | 305 | 306 | 24,000 | 510 |
| 2009-05-12 | 309 | 310 | 305 | 307 | 6,000 | 511.67 |
| 2009-05-11 | 304 | 309 | 304 | 308 | 8,000 | 513.33 |
| 2009-05-08 | 307 | 309 | 304 | 306 | 12,000 | 510 |
| 2009-05-07 | 306 | 307 | 304 | 304 | 9,000 | 506.67 |
| 2009-05-01 | 304 | 306 | 301 | 301 | 9,000 | 501.67 |
| 2009-04-30 | 302 | 305 | 302 | 302 | 22,000 | 503.33 |
| 2009-04-28 | 302 | 302 | 297 | 297 | 14,000 | 495 |
| 2009-04-27 | 301 | 302 | 300 | 300 | 12,000 | 500 |
| 2009-04-24 | 291 | 295 | 291 | 292 | 21,000 | 486.67 |
| 2009-04-23 | 297 | 297 | 294 | 295 | 20,000 | 491.67 |
| 2009-04-22 | 304 | 304 | 296 | 296 | 14,000 | 493.33 |
| 2009-04-21 | 302 | 302 | 295 | 299 | 14,000 | 498.33 |
| 2009-04-20 | 296 | 299 | 296 | 297 | 5,000 | 495 |
| 2009-04-17 | 297 | 297 | 296 | 296 | 3,000 | 493.33 |
| 2009-04-16 | 298 | 298 | 297 | 297 | 5,000 | 495 |
| 2009-04-15 | 296 | 298 | 296 | 297 | 8,000 | 495 |
| 2009-04-14 | 296 | 297 | 296 | 296 | 13,000 | 493.33 |
| 2009-04-13 | 300 | 300 | 300 | 300 | 2,000 | 500 |
| 2009-04-10 | 302 | 304 | 299 | 300 | 5,000 | 500 |
| 2009-04-09 | 305 | 305 | 300 | 302 | 24,000 | 503.33 |
| 2009-04-08 | 309 | 309 | 306 | 306 | 19,000 | 510 |
| 2009-04-07 | 311 | 316 | 310 | 311 | 13,000 | 518.33 |
| 2009-04-06 | 309 | 315 | 309 | 311 | 10,000 | 518.33 |
| 2009-04-03 | 310 | 311 | 308 | 309 | 9,000 | 515 |
| 2009-04-02 | 316 | 316 | 312 | 312 | 13,000 | 520 |
| 2009-04-01 | 311 | 311 | 311 | 311 | 7,000 | 518.33 |
| 2009-03-31 | 317 | 317 | 315 | 315 | 10,000 | 525 |
| 2009-03-30 | 313 | 316 | 310 | 316 | 24,000 | 526.67 |
| 2009-03-27 | 315 | 320 | 309 | 316 | 38,000 | 526.67 |
| 2009-03-26 | 311 | 313 | 307 | 313 | 21,000 | 521.67 |
| 2009-03-25 | 309 | 310 | 309 | 310 | 34,000 | 516.67 |
| 2009-03-24 | 310 | 310 | 307 | 307 | 37,000 | 511.67 |
| 2009-03-23 | 306 | 308 | 301 | 308 | 30,000 | 513.33 |
| 2009-03-19 | 305 | 305 | 301 | 304 | 13,000 | 506.67 |
| 2009-03-18 | 300 | 304 | 299 | 299 | 17,000 | 498.33 |
| 2009-03-17 | 302 | 305 | 298 | 300 | 18,000 | 500 |
| 2009-03-16 | 304 | 307 | 301 | 302 | 24,000 | 503.33 |
| 2009-03-13 | 304 | 304 | 299 | 299 | 65,000 | 498.33 |
| 2009-03-12 | 298 | 299 | 296 | 298 | 12,000 | 496.67 |
| 2009-03-11 | 294 | 301 | 294 | 296 | 20,000 | 493.33 |
| 2009-03-10 | 304 | 305 | 299 | 299 | 11,000 | 498.33 |
| 2009-03-09 | 300 | 304 | 300 | 304 | 10,000 | 506.67 |
| 2009-03-06 | 302 | 302 | 298 | 300 | 29,000 | 500 |
| 2009-03-05 | 297 | 305 | 297 | 302 | 40,000 | 503.33 |
| 2009-03-04 | 286 | 292 | 286 | 292 | 14,000 | 486.67 |
| 2009-03-03 | 287 | 292 | 287 | 290 | 8,000 | 483.33 |
| 2009-03-02 | 284 | 288 | 284 | 288 | 6,000 | 480 |
| 2009-02-27 | 290 | 294 | 288 | 294 | 16,000 | 490 |
| 2009-02-26 | 288 | 289 | 283 | 289 | 21,000 | 481.67 |
| 2009-02-25 | 285 | 288 | 284 | 285 | 22,000 | 475 |
| 2009-02-24 | 289 | 290 | 286 | 290 | 17,000 | 483.33 |
| 2009-02-23 | 293 | 293 | 290 | 291 | 18,000 | 485 |
| 2009-02-20 | 298 | 299 | 287 | 290 | 34,000 | 483.33 |
| 2009-02-19 | 293 | 295 | 292 | 295 | 11,000 | 491.67 |
| 2009-02-18 | 288 | 290 | 288 | 290 | 10,000 | 483.33 |
| 2009-02-17 | 288 | 292 | 286 | 287 | 9,000 | 478.33 |
| 2009-02-16 | 290 | 294 | 287 | 292 | 19,000 | 486.67 |
| 2009-02-13 | 278 | 290 | 274 | 285 | 23,000 | 475 |
| 2009-02-12 | 277 | 278 | 273 | 278 | 31,000 | 463.33 |
| 2009-02-10 | 287 | 294 | 284 | 284 | 10,000 | 473.33 |
| 2009-02-09 | 289 | 292 | 286 | 286 | 11,000 | 476.67 |
| 2009-02-06 | 291 | 297 | 291 | 294 | 13,000 | 490 |
| 2009-02-05 | 292 | 295 | 285 | 295 | 23,000 | 491.67 |
| 2009-02-04 | 283 | 291 | 283 | 291 | 43,000 | 485 |
| 2009-02-03 | 290 | 290 | 273 | 279 | 29,000 | 465 |
| 2009-02-02 | 296 | 296 | 290 | 290 | 28,000 | 483.33 |
| 2009-01-30 | 296 | 298 | 296 | 298 | 20,000 | 496.67 |
| 2009-01-29 | 297 | 302 | 297 | 302 | 26,000 | 503.33 |
| 2009-01-28 | 303 | 303 | 298 | 298 | 37,000 | 496.67 |
| 2009-01-27 | 301 | 305 | 300 | 304 | 83,000 | 506.67 |
| 2009-01-26 | 307 | 308 | 305 | 307 | 88,000 | 511.67 |
| 2009-01-23 | 305 | 306 | 304 | 306 | 33,000 | 510 |
| 2009-01-22 | 308 | 308 | 305 | 305 | 21,000 | 508.33 |
| 2009-01-21 | 307 | 307 | 304 | 305 | 26,000 | 508.33 |
| 2009-01-20 | 306 | 307 | 304 | 307 | 19,000 | 511.67 |
| 2009-01-19 | 308 | 308 | 302 | 305 | 26,000 | 508.33 |
| 2009-01-16 | 305 | 307 | 303 | 307 | 30,000 | 511.67 |
| 2009-01-15 | 302 | 305 | 302 | 304 | 29,000 | 506.67 |
| 2009-01-14 | 307 | 307 | 303 | 303 | 43,000 | 505 |
| 2009-01-13 | 308 | 309 | 306 | 306 | 30,000 | 510 |
| 2009-01-09 | 312 | 312 | 308 | 308 | 19,000 | 513.33 |
| 2009-01-08 | 312 | 313 | 310 | 312 | 30,000 | 520 |
| 2009-01-07 | 312 | 313 | 311 | 312 | 25,000 | 520 |
| 2009-01-06 | 313 | 313 | 311 | 312 | 13,000 | 520 |
| 2009-01-05 | 312 | 315 | 312 | 312 | 14,000 | 520 |
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