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
2009-12-3030930930730715,0001,535
2009-12-2930931030930921,0001,545
2009-12-2830630830630812,0001,540
2009-12-2530730730630610,0001,530
2009-12-2430230430130310,0001,515
2009-12-2230330430230217,0001,510
2009-12-2130430430230310,0001,515
2009-12-1830430530430411,0001,520
2009-12-1730430430330418,0001,520
2009-12-1630430430130415,0001,520
2009-12-1530330430330312,0001,515
2009-12-1430330530330421,0001,520
2009-12-1129230229230260,0001,510
2009-12-1030530530030020,0001,500
2009-12-0930230530230517,0001,525
2009-12-0830230229930110,0001,505
2009-12-0730530530230216,0001,510
2009-12-0430430430030215,0001,510
2009-12-0330030129830123,0001,505
2009-12-0230530530030127,0001,505
2009-12-0130430430030324,0001,515
2009-11-3029430429430424,0001,520
2009-11-2729329729329418,0001,470
2009-11-262922922912929,0001,460
2009-11-2529229228929016,0001,450
2009-11-2429229329029117,0001,455
2009-11-2029729729229214,0001,460
2009-11-1929529629129616,0001,480
2009-11-1829529529129325,0001,465
2009-11-1729629929429539,0001,475
2009-11-1629730229629619,0001,480
2009-11-132962992962999,0001,495
2009-11-1230130129829817,0001,490
2009-11-113053053043056,0001,525
2009-11-1030230730030421,0001,520
2009-11-0930230729629919,0001,495
2009-11-0630230229929912,0001,495
2009-11-0530530530130216,0001,510
2009-11-0430930930630611,0001,530
2009-11-0230830930530612,0001,530
2009-10-3031031130930919,0001,545
2009-10-2931531531031026,0001,550
2009-10-2831631631231322,0001,565
2009-10-2731531531231527,0001,575
2009-10-2631431531331429,0001,570
2009-10-2331531531031319,0001,565
2009-10-2231331431231417,0001,570
2009-10-2131231331231317,0001,565
2009-10-2031131131031119,0001,555
2009-10-1930631030630917,0001,545
2009-10-1631031030830811,0001,540
2009-10-1530830930730919,0001,545
2009-10-1430830930530735,0001,535
2009-10-1330730830530510,0001,525
2009-10-0930330630330514,0001,525
2009-10-0830731430730822,0001,540
2009-10-073023033023035,0001,515
2009-10-063073073023036,0001,515
2009-10-0530030629830620,0001,530
2009-10-0230330329930016,0001,500
2009-10-013053053003029,0001,510
2009-09-3030130529930512,0001,525
2009-09-2930230229930112,0001,505
2009-09-2830230329730126,0001,505
2009-09-2530430429829819,0001,490
2009-09-2429730029730018,0001,500
2009-09-1829729729629711,0001,485
2009-09-1729229929229712,0001,485
2009-09-1629929929629610,0001,480
2009-09-1530030229829817,0001,490
2009-09-1430030029930021,0001,500
2009-09-1130030130030044,0001,500
2009-09-1030130430130312,0001,515
2009-09-0930430530330310,0001,515
2009-09-083033033003006,0001,500
2009-09-073013053013025,0001,510
2009-09-0430030429930014,0001,500
2009-09-0330230230030016,0001,500
2009-09-0230430430030229,0001,510
2009-09-013053053033039,0001,515
2009-08-313053053043048,0001,520
2009-08-2830530630430411,0001,520
2009-08-2730630930530514,0001,525
2009-08-2630830830530613,0001,530
2009-08-2530430730430620,0001,530
2009-08-2430531130530927,0001,545
2009-08-2130530530330522,0001,525
2009-08-2030330930330918,0001,545
2009-08-193043053043056,0001,525
2009-08-183043053033037,0001,515
2009-08-1730530730330716,0001,535
2009-08-1430630730530512,0001,525
2009-08-1330630730530610,0001,530
2009-08-123073073063068,0001,530
2009-08-1130730830730810,0001,540
2009-08-1030730830630612,0001,530
2009-08-073083083073079,0001,535
2009-08-063083093083096,0001,545
2009-08-0530831030730917,0001,545
2009-08-0431231230630920,0001,545
2009-08-0331031030730715,0001,535
2009-07-3131231230831019,0001,550
2009-07-3031031030831019,0001,550
2009-07-2931031130730816,0001,540
2009-07-2831231230831151,0001,555
2009-07-2731231431231268,0001,560
2009-07-2431231331131236,0001,560
2009-07-2330931130931016,0001,550
2009-07-2230831130831125,0001,555
2009-07-2130730930730821,0001,540
2009-07-1731031030630711,0001,535
2009-07-1631031030730715,0001,535
2009-07-1530530930530528,0001,525
2009-07-1431031030530521,0001,525
2009-07-1331231330730726,0001,535
2009-07-1031131230931018,0001,550
2009-07-0931031130931115,0001,555
2009-07-0831031130930919,0001,545
2009-07-0731031030930922,0001,545
2009-07-0630931030731020,0001,550
2009-07-0330730930730729,0001,535
2009-07-0231431431031033,0001,550
2009-07-0131031130931014,0001,550
2009-06-3031431530831034,0001,550
2009-06-2931531531031325,0001,565
2009-06-2631431531331525,0001,575
2009-06-2531331331031319,0001,565
2009-06-2431131230830829,0001,540
2009-06-2331031030730932,0001,545
2009-06-2230530930530823,0001,540
2009-06-1930830830230235,0001,510
2009-06-183073083073077,0001,535
2009-06-1730630830630710,0001,535
2009-06-1631031030630619,0001,530
2009-06-1530931130831115,0001,555
2009-06-1230730930730837,0001,540
2009-06-1130830930630914,0001,545
2009-06-1030531030530732,0001,535
2009-06-0930630830530523,0001,525
2009-06-0830630730630616,0001,530
2009-06-0530530830530515,0001,525
2009-06-0430630730530510,0001,525
2009-06-033073073073073,0001,535
2009-06-0231031030630722,0001,535
2009-06-0130430930430910,0001,545
2009-05-2930530630430419,0001,520
2009-05-283053063053054,0001,525
2009-05-2730730730530517,0001,525
2009-05-2630730730630718,0001,535
2009-05-253043063043068,0001,530
2009-05-2230930930530514,0001,525
2009-05-2131031030430715,0001,535
2009-05-2030830930530912,0001,545
2009-05-193043063043057,0001,525
2009-05-1830930930330316,0001,515
2009-05-1530931030631022,0001,550
2009-05-1430430830330415,0001,520
2009-05-1331031030530624,0001,530
2009-05-123093103053076,0001,535
2009-05-113043093043088,0001,540
2009-05-0830730930430612,0001,530
2009-05-073063073043049,0001,520
2009-05-013043063013019,0001,505
2009-04-3030230530230222,0001,510
2009-04-2830230229729714,0001,485
2009-04-2730130230030012,0001,500
2009-04-2429129529129221,0001,460
2009-04-2329729729429520,0001,475
2009-04-2230430429629614,0001,480
2009-04-2130230229529914,0001,495
2009-04-202962992962975,0001,485
2009-04-172972972962963,0001,480
2009-04-162982982972975,0001,485
2009-04-152962982962978,0001,485
2009-04-1429629729629613,0001,480
2009-04-133003003003002,0001,500
2009-04-103023042993005,0001,500
2009-04-0930530530030224,0001,510
2009-04-0830930930630619,0001,530
2009-04-0731131631031113,0001,555
2009-04-0630931530931110,0001,555
2009-04-033103113083099,0001,545
2009-04-0231631631231213,0001,560
2009-04-013113113113117,0001,555
2009-03-3131731731531510,0001,575
2009-03-3031331631031624,0001,580
2009-03-2731532030931638,0001,580
2009-03-2631131330731321,0001,565
2009-03-2530931030931034,0001,550
2009-03-2431031030730737,0001,535
2009-03-2330630830130830,0001,540
2009-03-1930530530130413,0001,520
2009-03-1830030429929917,0001,495
2009-03-1730230529830018,0001,500
2009-03-1630430730130224,0001,510
2009-03-1330430429929965,0001,495
2009-03-1229829929629812,0001,490
2009-03-1129430129429620,0001,480
2009-03-1030430529929911,0001,495
2009-03-0930030430030410,0001,520
2009-03-0630230229830029,0001,500
2009-03-0529730529730240,0001,510
2009-03-0428629228629214,0001,460
2009-03-032872922872908,0001,450
2009-03-022842882842886,0001,440
2009-02-2729029428829416,0001,470
2009-02-2628828928328921,0001,445
2009-02-2528528828428522,0001,425
2009-02-2428929028629017,0001,450
2009-02-2329329329029118,0001,455
2009-02-2029829928729034,0001,450
2009-02-1929329529229511,0001,475
2009-02-1828829028829010,0001,450
2009-02-172882922862879,0001,435
2009-02-1629029428729219,0001,460
2009-02-1327829027428523,0001,425
2009-02-1227727827327831,0001,390
2009-02-1028729428428410,0001,420
2009-02-0928929228628611,0001,430
2009-02-0629129729129413,0001,470
2009-02-0529229528529523,0001,475
2009-02-0428329128329143,0001,455
2009-02-0329029027327929,0001,395
2009-02-0229629629029028,0001,450
2009-01-3029629829629820,0001,490
2009-01-2929730229730226,0001,510
2009-01-2830330329829837,0001,490
2009-01-2730130530030483,0001,520
2009-01-2630730830530788,0001,535
2009-01-2330530630430633,0001,530
2009-01-2230830830530521,0001,525
2009-01-2130730730430526,0001,525
2009-01-2030630730430719,0001,535
2009-01-1930830830230526,0001,525
2009-01-1630530730330730,0001,535
2009-01-1530230530230429,0001,520
2009-01-1430730730330343,0001,515
2009-01-1330830930630630,0001,530
2009-01-0931231230830819,0001,540
2009-01-0831231331031230,0001,560
2009-01-0731231331131225,0001,560
2009-01-0631331331131213,0001,560
2009-01-0531231531231214,0001,560

分割・併合履歴 : [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