2217 モロゾフ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	275	275	273	273	9,000	455
2010-12-29	275	275	272	274	7,000	456.67
2010-12-28	273	274	272	272	15,000	453.33
2010-12-27	277	277	271	271	24,000	451.67
2010-12-24	275	275	274	274	13,000	456.67
2010-12-22	273	274	272	272	24,000	453.33
2010-12-21	272	276	271	275	34,000	458.33
2010-12-20	277	278	272	276	20,000	460
2010-12-17	278	278	278	278	23,000	463.33
2010-12-16	280	280	278	279	18,000	465
2010-12-15	280	281	280	280	7,000	466.67
2010-12-14	280	280	278	280	11,000	466.67
2010-12-13	278	280	277	280	18,000	466.67
2010-12-10	281	281	275	278	74,000	463.33
2010-12-09	276	276	273	274	20,000	456.67
2010-12-08	276	276	272	273	30,000	455
2010-12-07	275	275	269	275	23,000	458.33
2010-12-06	274	274	273	273	13,000	455
2010-12-03	269	274	269	272	39,000	453.33
2010-12-02	270	270	265	265	17,000	441.67
2010-12-01	264	266	264	264	23,000	440
2010-11-30	268	269	268	268	15,000	446.67
2010-11-29	273	274	272	272	11,000	453.33
2010-11-26	272	272	272	272	5,000	453.33
2010-11-25	274	274	272	272	14,000	453.33
2010-11-24	275	275	271	272	12,000	453.33
2010-11-22	275	275	270	270	21,000	450
2010-11-19	274	274	270	272	11,000	453.33
2010-11-18	264	270	264	270	15,000	450
2010-11-17	263	271	263	267	9,000	445
2010-11-16	273	274	268	270	16,000	450
2010-11-15	273	273	270	270	11,000	450
2010-11-12	272	272	270	271	7,000	451.67
2010-11-11	268	273	268	272	6,000	453.33
2010-11-10	268	274	268	270	22,000	450
2010-11-09	262	268	262	268	9,000	446.67
2010-11-08	265	267	265	267	12,000	445
2010-11-05	258	263	258	263	23,000	438.33
2010-11-04	250	257	250	257	10,000	428.33
2010-11-02	254	254	249	250	16,000	416.67
2010-11-01	246	247	246	246	9,000	410
2010-10-29	254	256	247	248	26,000	413.33
2010-10-28	262	262	256	256	24,000	426.67
2010-10-27	261	261	258	258	17,000	430
2010-10-26	261	261	259	260	12,000	433.33
2010-10-25	260	260	258	259	18,000	431.67
2010-10-22	260	261	259	260	6,000	433.33
2010-10-21	258	260	257	260	22,000	433.33
2010-10-20	260	260	258	258	14,000	430
2010-10-19	260	262	260	262	13,000	436.67
2010-10-18	258	265	258	261	27,000	435
2010-10-15	258	261	258	259	14,000	431.67
2010-10-14	258	263	257	257	25,000	428.33
2010-10-13	260	261	257	258	16,000	430
2010-10-12	277	277	257	260	44,000	433.33
2010-10-08	276	280	276	276	21,000	460
2010-10-07	277	280	277	280	9,000	466.67
2010-10-06	277	277	277	277	4,000	461.67
2010-10-05	273	279	273	276	18,000	460
2010-10-04	280	282	277	278	12,000	463.33
2010-10-01	280	280	277	277	6,000	461.67
2010-09-30	285	285	280	280	3,000	466.67
2010-09-29	283	285	281	283	32,000	471.67
2010-09-28	277	282	277	282	13,000	470
2010-09-27	285	285	280	282	17,000	470
2010-09-24	283	283	282	282	8,000	470
2010-09-22	281	282	281	281	18,000	468.33
2010-09-21	283	283	283	283	4,000	471.67
2010-09-17	281	283	280	283	16,000	471.67
2010-09-16	282	282	280	281	5,000	468.33
2010-09-15	283	283	279	281	17,000	468.33
2010-09-14	280	280	278	278	10,000	463.33
2010-09-13	279	281	279	280	4,000	466.67
2010-09-10	283	284	283	283	51,000	471.67
2010-09-09	280	284	280	283	14,000	471.67
2010-09-08	279	279	279	279	7,000	465
2010-09-07	278	279	278	279	2,000	465
2010-09-06	280	281	279	281	14,000	468.33
2010-09-03	277	278	276	278	16,000	463.33
2010-09-02	280	280	276	280	13,000	466.67
2010-09-01	275	277	275	277	19,000	461.67
2010-08-31	277	279	277	278	16,000	463.33
2010-08-30	279	280	278	280	15,000	466.67
2010-08-27	279	279	278	278	16,000	463.33
2010-08-26	276	277	276	277	12,000	461.67
2010-08-25	275	276	275	276	16,000	460
2010-08-24	277	277	276	277	10,000	461.67
2010-08-23	277	277	276	276	9,000	460
2010-08-20	280	280	277	277	10,000	461.67
2010-08-19	278	279	277	277	11,000	461.67
2010-08-18	282	282	276	278	24,000	463.33
2010-08-17	282	282	282	282	7,000	470
2010-08-16	276	281	276	281	13,000	468.33
2010-08-13	276	279	276	276	11,000	460
2010-08-12	276	278	276	278	12,000	463.33
2010-08-11	278	278	276	276	8,000	460
2010-08-10	281	281	278	278	13,000	463.33
2010-08-09	282	282	281	282	6,000	470
2010-08-06	280	282	280	282	12,000	470
2010-08-05	277	281	277	280	9,000	466.67
2010-08-04	282	282	276	277	21,000	461.67
2010-08-03	282	282	279	281	16,000	468.33
2010-08-02	277	281	277	279	11,000	465
2010-07-30	288	288	278	280	27,000	466.67
2010-07-29	284	285	284	285	36,000	475
2010-07-28	287	288	272	282	98,000	470
2010-07-27	291	291	288	288	74,000	480
2010-07-26	293	294	291	291	37,000	485
2010-07-23	290	292	290	291	23,000	485
2010-07-22	290	290	289	289	17,000	481.67
2010-07-21	289	290	289	289	15,000	481.67
2010-07-20	290	290	289	290	14,000	483.33
2010-07-16	292	292	291	291	13,000	485
2010-07-15	292	294	292	293	14,000	488.33
2010-07-14	294	294	293	294	7,000	490
2010-07-13	294	295	292	292	24,000	486.67
2010-07-12	296	296	292	294	11,000	490
2010-07-09	294	296	294	296	13,000	493.33
2010-07-08	294	295	294	295	8,000	491.67
2010-07-07	293	294	292	293	11,000	488.33
2010-07-06	291	292	291	291	14,000	485
2010-07-05	290	291	290	290	8,000	483.33
2010-07-02	294	294	291	291	14,000	485
2010-07-01	295	295	291	292	18,000	486.67
2010-06-30	294	295	293	293	17,000	488.33
2010-06-29	296	296	292	294	28,000	490
2010-06-28	296	296	295	296	14,000	493.33
2010-06-25	295	295	293	295	13,000	491.67
2010-06-24	293	295	293	293	25,000	488.33
2010-06-23	292	295	292	293	16,000	488.33
2010-06-22	295	295	294	295	10,000	491.67
2010-06-21	295	295	295	295	6,000	491.67
2010-06-18	296	296	294	295	12,000	491.67
2010-06-17	295	296	294	296	13,000	493.33
2010-06-16	295	295	294	294	12,000	490
2010-06-15	293	294	293	294	9,000	490
2010-06-14	294	296	293	295	8,000	491.67
2010-06-11	296	296	294	294	38,000	490
2010-06-10	296	296	291	293	18,000	488.33
2010-06-09	295	295	293	294	11,000	490
2010-06-08	292	293	292	292	4,000	486.67
2010-06-07	296	296	292	292	10,000	486.67
2010-06-04	294	296	294	296	8,000	493.33
2010-06-03	293	295	292	294	16,000	490
2010-06-02	294	296	293	296	13,000	493.33
2010-06-01	292	294	292	294	10,000	490
2010-05-31	292	295	292	293	15,000	488.33
2010-05-28	292	297	290	296	31,000	493.33
2010-05-27	292	293	292	292	23,000	486.67
2010-05-26	287	290	287	290	29,000	483.33
2010-05-25	285	287	285	287	35,000	478.33
2010-05-24	286	289	285	285	21,000	475
2010-05-21	285	286	282	283	33,000	471.67
2010-05-20	291	291	290	291	29,000	485
2010-05-19	292	292	291	292	18,000	486.67
2010-05-18	293	295	293	294	15,000	490
2010-05-17	295	297	294	294	19,000	490
2010-05-14	299	299	297	297	18,000	495
2010-05-13	298	298	298	298	8,000	496.67
2010-05-12	296	296	295	296	7,000	493.33
2010-05-11	299	299	296	296	12,000	493.33
2010-05-10	295	297	293	297	23,000	495
2010-05-07	297	297	296	296	23,000	493.33
2010-05-06	298	298	296	296	21,000	493.33
2010-04-30	298	300	298	299	9,000	498.33
2010-04-28	300	300	298	299	27,000	498.33
2010-04-27	302	302	299	299	20,000	498.33
2010-04-26	301	301	299	300	23,000	500
2010-04-23	296	297	295	296	16,000	493.33
2010-04-22	302	302	296	296	21,000	493.33
2010-04-21	298	300	298	298	21,000	496.67
2010-04-20	297	297	296	297	11,000	495
2010-04-19	301	301	297	297	19,000	495
2010-04-16	303	303	301	301	20,000	501.67
2010-04-15	304	305	304	305	11,000	508.33
2010-04-14	305	305	304	305	15,000	508.33
2010-04-13	305	305	303	303	14,000	505
2010-04-12	306	307	305	305	23,000	508.33
2010-04-09	306	306	304	306	23,000	510
2010-04-08	306	306	304	304	16,000	506.67
2010-04-07	306	306	305	306	24,000	510
2010-04-06	306	306	305	306	15,000	510
2010-04-05	306	306	304	304	17,000	506.67
2010-04-02	306	306	304	304	18,000	506.67
2010-04-01	303	304	303	304	13,000	506.67
2010-03-31	304	306	303	303	29,000	505
2010-03-30	304	304	301	302	29,000	503.33
2010-03-29	307	307	298	298	35,000	496.67
2010-03-26	307	308	304	305	27,000	508.33
2010-03-25	307	307	304	305	24,000	508.33
2010-03-24	307	308	306	307	20,000	511.67
2010-03-23	307	307	303	303	13,000	505
2010-03-19	304	307	302	304	13,000	506.67
2010-03-18	306	308	305	305	13,000	508.33
2010-03-17	306	306	305	305	13,000	508.33
2010-03-16	306	307	305	307	5,000	511.67
2010-03-15	306	307	306	306	9,000	510
2010-03-12	306	308	306	307	40,000	511.67
2010-03-11	308	308	300	306	18,000	510
2010-03-10	305	308	303	306	22,000	510
2010-03-09	301	304	301	303	25,000	505
2010-03-08	300	303	300	303	19,000	505
2010-03-05	296	299	296	299	11,000	498.33
2010-03-04	295	299	295	296	6,000	493.33
2010-03-03	295	299	295	296	10,000	493.33
2010-03-02	301	301	298	299	9,000	498.33
2010-03-01	299	301	299	301	24,000	501.67
2010-02-26	296	297	296	297	12,000	495
2010-02-25	296	296	290	294	14,000	490
2010-02-24	289	291	288	290	24,000	483.33
2010-02-23	297	297	294	295	12,000	491.67
2010-02-22	298	298	296	297	22,000	495
2010-02-19	294	297	291	291	20,000	485
2010-02-18	291	294	291	294	9,000	490
2010-02-17	284	290	284	289	12,000	481.67
2010-02-16	282	286	282	283	11,000	471.67
2010-02-15	286	286	282	283	23,000	471.67
2010-02-12	284	289	284	286	31,000	476.67
2010-02-10	285	285	284	284	18,000	473.33
2010-02-09	285	285	284	285	14,000	475
2010-02-08	285	288	285	285	22,000	475
2010-02-05	285	286	285	285	43,000	475
2010-02-04	294	295	286	286	43,000	476.67
2010-02-03	296	296	294	294	32,000	490
2010-02-02	290	290	288	288	15,000	480
2010-02-01	293	293	288	289	35,000	481.67
2010-01-29	297	298	295	295	36,000	491.67
2010-01-28	299	299	297	297	16,000	495
2010-01-27	300	302	299	299	89,000	498.33
2010-01-26	307	308	306	306	95,000	510
2010-01-25	304	308	304	306	49,000	510
2010-01-22	311	311	308	308	33,000	513.33
2010-01-21	310	313	310	311	50,000	518.33
2010-01-20	313	314	311	312	36,000	520
2010-01-19	314	314	311	313	15,000	521.67
2010-01-18	313	314	311	313	11,000	521.67
2010-01-15	313	313	313	313	25,000	521.67
2010-01-14	313	313	311	312	21,000	520
2010-01-13	313	313	312	312	13,000	520
2010-01-12	313	313	311	312	19,000	520
2010-01-08	313	313	312	313	19,000	521.67
2010-01-07	311	314	311	312	9,000	520
2010-01-06	311	314	310	311	11,000	518.33
2010-01-05	316	316	311	311	22,000	518.33
2010-01-04	307	312	307	310	9,000	516.67

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30