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 | 1,365 |
| 2010-12-29 | 275 | 275 | 272 | 274 | 7,000 | 1,370 |
| 2010-12-28 | 273 | 274 | 272 | 272 | 15,000 | 1,360 |
| 2010-12-27 | 277 | 277 | 271 | 271 | 24,000 | 1,355 |
| 2010-12-24 | 275 | 275 | 274 | 274 | 13,000 | 1,370 |
| 2010-12-22 | 273 | 274 | 272 | 272 | 24,000 | 1,360 |
| 2010-12-21 | 272 | 276 | 271 | 275 | 34,000 | 1,375 |
| 2010-12-20 | 277 | 278 | 272 | 276 | 20,000 | 1,380 |
| 2010-12-17 | 278 | 278 | 278 | 278 | 23,000 | 1,390 |
| 2010-12-16 | 280 | 280 | 278 | 279 | 18,000 | 1,395 |
| 2010-12-15 | 280 | 281 | 280 | 280 | 7,000 | 1,400 |
| 2010-12-14 | 280 | 280 | 278 | 280 | 11,000 | 1,400 |
| 2010-12-13 | 278 | 280 | 277 | 280 | 18,000 | 1,400 |
| 2010-12-10 | 281 | 281 | 275 | 278 | 74,000 | 1,390 |
| 2010-12-09 | 276 | 276 | 273 | 274 | 20,000 | 1,370 |
| 2010-12-08 | 276 | 276 | 272 | 273 | 30,000 | 1,365 |
| 2010-12-07 | 275 | 275 | 269 | 275 | 23,000 | 1,375 |
| 2010-12-06 | 274 | 274 | 273 | 273 | 13,000 | 1,365 |
| 2010-12-03 | 269 | 274 | 269 | 272 | 39,000 | 1,360 |
| 2010-12-02 | 270 | 270 | 265 | 265 | 17,000 | 1,325 |
| 2010-12-01 | 264 | 266 | 264 | 264 | 23,000 | 1,320 |
| 2010-11-30 | 268 | 269 | 268 | 268 | 15,000 | 1,340 |
| 2010-11-29 | 273 | 274 | 272 | 272 | 11,000 | 1,360 |
| 2010-11-26 | 272 | 272 | 272 | 272 | 5,000 | 1,360 |
| 2010-11-25 | 274 | 274 | 272 | 272 | 14,000 | 1,360 |
| 2010-11-24 | 275 | 275 | 271 | 272 | 12,000 | 1,360 |
| 2010-11-22 | 275 | 275 | 270 | 270 | 21,000 | 1,350 |
| 2010-11-19 | 274 | 274 | 270 | 272 | 11,000 | 1,360 |
| 2010-11-18 | 264 | 270 | 264 | 270 | 15,000 | 1,350 |
| 2010-11-17 | 263 | 271 | 263 | 267 | 9,000 | 1,335 |
| 2010-11-16 | 273 | 274 | 268 | 270 | 16,000 | 1,350 |
| 2010-11-15 | 273 | 273 | 270 | 270 | 11,000 | 1,350 |
| 2010-11-12 | 272 | 272 | 270 | 271 | 7,000 | 1,355 |
| 2010-11-11 | 268 | 273 | 268 | 272 | 6,000 | 1,360 |
| 2010-11-10 | 268 | 274 | 268 | 270 | 22,000 | 1,350 |
| 2010-11-09 | 262 | 268 | 262 | 268 | 9,000 | 1,340 |
| 2010-11-08 | 265 | 267 | 265 | 267 | 12,000 | 1,335 |
| 2010-11-05 | 258 | 263 | 258 | 263 | 23,000 | 1,315 |
| 2010-11-04 | 250 | 257 | 250 | 257 | 10,000 | 1,285 |
| 2010-11-02 | 254 | 254 | 249 | 250 | 16,000 | 1,250 |
| 2010-11-01 | 246 | 247 | 246 | 246 | 9,000 | 1,230 |
| 2010-10-29 | 254 | 256 | 247 | 248 | 26,000 | 1,240 |
| 2010-10-28 | 262 | 262 | 256 | 256 | 24,000 | 1,280 |
| 2010-10-27 | 261 | 261 | 258 | 258 | 17,000 | 1,290 |
| 2010-10-26 | 261 | 261 | 259 | 260 | 12,000 | 1,300 |
| 2010-10-25 | 260 | 260 | 258 | 259 | 18,000 | 1,295 |
| 2010-10-22 | 260 | 261 | 259 | 260 | 6,000 | 1,300 |
| 2010-10-21 | 258 | 260 | 257 | 260 | 22,000 | 1,300 |
| 2010-10-20 | 260 | 260 | 258 | 258 | 14,000 | 1,290 |
| 2010-10-19 | 260 | 262 | 260 | 262 | 13,000 | 1,310 |
| 2010-10-18 | 258 | 265 | 258 | 261 | 27,000 | 1,305 |
| 2010-10-15 | 258 | 261 | 258 | 259 | 14,000 | 1,295 |
| 2010-10-14 | 258 | 263 | 257 | 257 | 25,000 | 1,285 |
| 2010-10-13 | 260 | 261 | 257 | 258 | 16,000 | 1,290 |
| 2010-10-12 | 277 | 277 | 257 | 260 | 44,000 | 1,300 |
| 2010-10-08 | 276 | 280 | 276 | 276 | 21,000 | 1,380 |
| 2010-10-07 | 277 | 280 | 277 | 280 | 9,000 | 1,400 |
| 2010-10-06 | 277 | 277 | 277 | 277 | 4,000 | 1,385 |
| 2010-10-05 | 273 | 279 | 273 | 276 | 18,000 | 1,380 |
| 2010-10-04 | 280 | 282 | 277 | 278 | 12,000 | 1,390 |
| 2010-10-01 | 280 | 280 | 277 | 277 | 6,000 | 1,385 |
| 2010-09-30 | 285 | 285 | 280 | 280 | 3,000 | 1,400 |
| 2010-09-29 | 283 | 285 | 281 | 283 | 32,000 | 1,415 |
| 2010-09-28 | 277 | 282 | 277 | 282 | 13,000 | 1,410 |
| 2010-09-27 | 285 | 285 | 280 | 282 | 17,000 | 1,410 |
| 2010-09-24 | 283 | 283 | 282 | 282 | 8,000 | 1,410 |
| 2010-09-22 | 281 | 282 | 281 | 281 | 18,000 | 1,405 |
| 2010-09-21 | 283 | 283 | 283 | 283 | 4,000 | 1,415 |
| 2010-09-17 | 281 | 283 | 280 | 283 | 16,000 | 1,415 |
| 2010-09-16 | 282 | 282 | 280 | 281 | 5,000 | 1,405 |
| 2010-09-15 | 283 | 283 | 279 | 281 | 17,000 | 1,405 |
| 2010-09-14 | 280 | 280 | 278 | 278 | 10,000 | 1,390 |
| 2010-09-13 | 279 | 281 | 279 | 280 | 4,000 | 1,400 |
| 2010-09-10 | 283 | 284 | 283 | 283 | 51,000 | 1,415 |
| 2010-09-09 | 280 | 284 | 280 | 283 | 14,000 | 1,415 |
| 2010-09-08 | 279 | 279 | 279 | 279 | 7,000 | 1,395 |
| 2010-09-07 | 278 | 279 | 278 | 279 | 2,000 | 1,395 |
| 2010-09-06 | 280 | 281 | 279 | 281 | 14,000 | 1,405 |
| 2010-09-03 | 277 | 278 | 276 | 278 | 16,000 | 1,390 |
| 2010-09-02 | 280 | 280 | 276 | 280 | 13,000 | 1,400 |
| 2010-09-01 | 275 | 277 | 275 | 277 | 19,000 | 1,385 |
| 2010-08-31 | 277 | 279 | 277 | 278 | 16,000 | 1,390 |
| 2010-08-30 | 279 | 280 | 278 | 280 | 15,000 | 1,400 |
| 2010-08-27 | 279 | 279 | 278 | 278 | 16,000 | 1,390 |
| 2010-08-26 | 276 | 277 | 276 | 277 | 12,000 | 1,385 |
| 2010-08-25 | 275 | 276 | 275 | 276 | 16,000 | 1,380 |
| 2010-08-24 | 277 | 277 | 276 | 277 | 10,000 | 1,385 |
| 2010-08-23 | 277 | 277 | 276 | 276 | 9,000 | 1,380 |
| 2010-08-20 | 280 | 280 | 277 | 277 | 10,000 | 1,385 |
| 2010-08-19 | 278 | 279 | 277 | 277 | 11,000 | 1,385 |
| 2010-08-18 | 282 | 282 | 276 | 278 | 24,000 | 1,390 |
| 2010-08-17 | 282 | 282 | 282 | 282 | 7,000 | 1,410 |
| 2010-08-16 | 276 | 281 | 276 | 281 | 13,000 | 1,405 |
| 2010-08-13 | 276 | 279 | 276 | 276 | 11,000 | 1,380 |
| 2010-08-12 | 276 | 278 | 276 | 278 | 12,000 | 1,390 |
| 2010-08-11 | 278 | 278 | 276 | 276 | 8,000 | 1,380 |
| 2010-08-10 | 281 | 281 | 278 | 278 | 13,000 | 1,390 |
| 2010-08-09 | 282 | 282 | 281 | 282 | 6,000 | 1,410 |
| 2010-08-06 | 280 | 282 | 280 | 282 | 12,000 | 1,410 |
| 2010-08-05 | 277 | 281 | 277 | 280 | 9,000 | 1,400 |
| 2010-08-04 | 282 | 282 | 276 | 277 | 21,000 | 1,385 |
| 2010-08-03 | 282 | 282 | 279 | 281 | 16,000 | 1,405 |
| 2010-08-02 | 277 | 281 | 277 | 279 | 11,000 | 1,395 |
| 2010-07-30 | 288 | 288 | 278 | 280 | 27,000 | 1,400 |
| 2010-07-29 | 284 | 285 | 284 | 285 | 36,000 | 1,425 |
| 2010-07-28 | 287 | 288 | 272 | 282 | 98,000 | 1,410 |
| 2010-07-27 | 291 | 291 | 288 | 288 | 74,000 | 1,440 |
| 2010-07-26 | 293 | 294 | 291 | 291 | 37,000 | 1,455 |
| 2010-07-23 | 290 | 292 | 290 | 291 | 23,000 | 1,455 |
| 2010-07-22 | 290 | 290 | 289 | 289 | 17,000 | 1,445 |
| 2010-07-21 | 289 | 290 | 289 | 289 | 15,000 | 1,445 |
| 2010-07-20 | 290 | 290 | 289 | 290 | 14,000 | 1,450 |
| 2010-07-16 | 292 | 292 | 291 | 291 | 13,000 | 1,455 |
| 2010-07-15 | 292 | 294 | 292 | 293 | 14,000 | 1,465 |
| 2010-07-14 | 294 | 294 | 293 | 294 | 7,000 | 1,470 |
| 2010-07-13 | 294 | 295 | 292 | 292 | 24,000 | 1,460 |
| 2010-07-12 | 296 | 296 | 292 | 294 | 11,000 | 1,470 |
| 2010-07-09 | 294 | 296 | 294 | 296 | 13,000 | 1,480 |
| 2010-07-08 | 294 | 295 | 294 | 295 | 8,000 | 1,475 |
| 2010-07-07 | 293 | 294 | 292 | 293 | 11,000 | 1,465 |
| 2010-07-06 | 291 | 292 | 291 | 291 | 14,000 | 1,455 |
| 2010-07-05 | 290 | 291 | 290 | 290 | 8,000 | 1,450 |
| 2010-07-02 | 294 | 294 | 291 | 291 | 14,000 | 1,455 |
| 2010-07-01 | 295 | 295 | 291 | 292 | 18,000 | 1,460 |
| 2010-06-30 | 294 | 295 | 293 | 293 | 17,000 | 1,465 |
| 2010-06-29 | 296 | 296 | 292 | 294 | 28,000 | 1,470 |
| 2010-06-28 | 296 | 296 | 295 | 296 | 14,000 | 1,480 |
| 2010-06-25 | 295 | 295 | 293 | 295 | 13,000 | 1,475 |
| 2010-06-24 | 293 | 295 | 293 | 293 | 25,000 | 1,465 |
| 2010-06-23 | 292 | 295 | 292 | 293 | 16,000 | 1,465 |
| 2010-06-22 | 295 | 295 | 294 | 295 | 10,000 | 1,475 |
| 2010-06-21 | 295 | 295 | 295 | 295 | 6,000 | 1,475 |
| 2010-06-18 | 296 | 296 | 294 | 295 | 12,000 | 1,475 |
| 2010-06-17 | 295 | 296 | 294 | 296 | 13,000 | 1,480 |
| 2010-06-16 | 295 | 295 | 294 | 294 | 12,000 | 1,470 |
| 2010-06-15 | 293 | 294 | 293 | 294 | 9,000 | 1,470 |
| 2010-06-14 | 294 | 296 | 293 | 295 | 8,000 | 1,475 |
| 2010-06-11 | 296 | 296 | 294 | 294 | 38,000 | 1,470 |
| 2010-06-10 | 296 | 296 | 291 | 293 | 18,000 | 1,465 |
| 2010-06-09 | 295 | 295 | 293 | 294 | 11,000 | 1,470 |
| 2010-06-08 | 292 | 293 | 292 | 292 | 4,000 | 1,460 |
| 2010-06-07 | 296 | 296 | 292 | 292 | 10,000 | 1,460 |
| 2010-06-04 | 294 | 296 | 294 | 296 | 8,000 | 1,480 |
| 2010-06-03 | 293 | 295 | 292 | 294 | 16,000 | 1,470 |
| 2010-06-02 | 294 | 296 | 293 | 296 | 13,000 | 1,480 |
| 2010-06-01 | 292 | 294 | 292 | 294 | 10,000 | 1,470 |
| 2010-05-31 | 292 | 295 | 292 | 293 | 15,000 | 1,465 |
| 2010-05-28 | 292 | 297 | 290 | 296 | 31,000 | 1,480 |
| 2010-05-27 | 292 | 293 | 292 | 292 | 23,000 | 1,460 |
| 2010-05-26 | 287 | 290 | 287 | 290 | 29,000 | 1,450 |
| 2010-05-25 | 285 | 287 | 285 | 287 | 35,000 | 1,435 |
| 2010-05-24 | 286 | 289 | 285 | 285 | 21,000 | 1,425 |
| 2010-05-21 | 285 | 286 | 282 | 283 | 33,000 | 1,415 |
| 2010-05-20 | 291 | 291 | 290 | 291 | 29,000 | 1,455 |
| 2010-05-19 | 292 | 292 | 291 | 292 | 18,000 | 1,460 |
| 2010-05-18 | 293 | 295 | 293 | 294 | 15,000 | 1,470 |
| 2010-05-17 | 295 | 297 | 294 | 294 | 19,000 | 1,470 |
| 2010-05-14 | 299 | 299 | 297 | 297 | 18,000 | 1,485 |
| 2010-05-13 | 298 | 298 | 298 | 298 | 8,000 | 1,490 |
| 2010-05-12 | 296 | 296 | 295 | 296 | 7,000 | 1,480 |
| 2010-05-11 | 299 | 299 | 296 | 296 | 12,000 | 1,480 |
| 2010-05-10 | 295 | 297 | 293 | 297 | 23,000 | 1,485 |
| 2010-05-07 | 297 | 297 | 296 | 296 | 23,000 | 1,480 |
| 2010-05-06 | 298 | 298 | 296 | 296 | 21,000 | 1,480 |
| 2010-04-30 | 298 | 300 | 298 | 299 | 9,000 | 1,495 |
| 2010-04-28 | 300 | 300 | 298 | 299 | 27,000 | 1,495 |
| 2010-04-27 | 302 | 302 | 299 | 299 | 20,000 | 1,495 |
| 2010-04-26 | 301 | 301 | 299 | 300 | 23,000 | 1,500 |
| 2010-04-23 | 296 | 297 | 295 | 296 | 16,000 | 1,480 |
| 2010-04-22 | 302 | 302 | 296 | 296 | 21,000 | 1,480 |
| 2010-04-21 | 298 | 300 | 298 | 298 | 21,000 | 1,490 |
| 2010-04-20 | 297 | 297 | 296 | 297 | 11,000 | 1,485 |
| 2010-04-19 | 301 | 301 | 297 | 297 | 19,000 | 1,485 |
| 2010-04-16 | 303 | 303 | 301 | 301 | 20,000 | 1,505 |
| 2010-04-15 | 304 | 305 | 304 | 305 | 11,000 | 1,525 |
| 2010-04-14 | 305 | 305 | 304 | 305 | 15,000 | 1,525 |
| 2010-04-13 | 305 | 305 | 303 | 303 | 14,000 | 1,515 |
| 2010-04-12 | 306 | 307 | 305 | 305 | 23,000 | 1,525 |
| 2010-04-09 | 306 | 306 | 304 | 306 | 23,000 | 1,530 |
| 2010-04-08 | 306 | 306 | 304 | 304 | 16,000 | 1,520 |
| 2010-04-07 | 306 | 306 | 305 | 306 | 24,000 | 1,530 |
| 2010-04-06 | 306 | 306 | 305 | 306 | 15,000 | 1,530 |
| 2010-04-05 | 306 | 306 | 304 | 304 | 17,000 | 1,520 |
| 2010-04-02 | 306 | 306 | 304 | 304 | 18,000 | 1,520 |
| 2010-04-01 | 303 | 304 | 303 | 304 | 13,000 | 1,520 |
| 2010-03-31 | 304 | 306 | 303 | 303 | 29,000 | 1,515 |
| 2010-03-30 | 304 | 304 | 301 | 302 | 29,000 | 1,510 |
| 2010-03-29 | 307 | 307 | 298 | 298 | 35,000 | 1,490 |
| 2010-03-26 | 307 | 308 | 304 | 305 | 27,000 | 1,525 |
| 2010-03-25 | 307 | 307 | 304 | 305 | 24,000 | 1,525 |
| 2010-03-24 | 307 | 308 | 306 | 307 | 20,000 | 1,535 |
| 2010-03-23 | 307 | 307 | 303 | 303 | 13,000 | 1,515 |
| 2010-03-19 | 304 | 307 | 302 | 304 | 13,000 | 1,520 |
| 2010-03-18 | 306 | 308 | 305 | 305 | 13,000 | 1,525 |
| 2010-03-17 | 306 | 306 | 305 | 305 | 13,000 | 1,525 |
| 2010-03-16 | 306 | 307 | 305 | 307 | 5,000 | 1,535 |
| 2010-03-15 | 306 | 307 | 306 | 306 | 9,000 | 1,530 |
| 2010-03-12 | 306 | 308 | 306 | 307 | 40,000 | 1,535 |
| 2010-03-11 | 308 | 308 | 300 | 306 | 18,000 | 1,530 |
| 2010-03-10 | 305 | 308 | 303 | 306 | 22,000 | 1,530 |
| 2010-03-09 | 301 | 304 | 301 | 303 | 25,000 | 1,515 |
| 2010-03-08 | 300 | 303 | 300 | 303 | 19,000 | 1,515 |
| 2010-03-05 | 296 | 299 | 296 | 299 | 11,000 | 1,495 |
| 2010-03-04 | 295 | 299 | 295 | 296 | 6,000 | 1,480 |
| 2010-03-03 | 295 | 299 | 295 | 296 | 10,000 | 1,480 |
| 2010-03-02 | 301 | 301 | 298 | 299 | 9,000 | 1,495 |
| 2010-03-01 | 299 | 301 | 299 | 301 | 24,000 | 1,505 |
| 2010-02-26 | 296 | 297 | 296 | 297 | 12,000 | 1,485 |
| 2010-02-25 | 296 | 296 | 290 | 294 | 14,000 | 1,470 |
| 2010-02-24 | 289 | 291 | 288 | 290 | 24,000 | 1,450 |
| 2010-02-23 | 297 | 297 | 294 | 295 | 12,000 | 1,475 |
| 2010-02-22 | 298 | 298 | 296 | 297 | 22,000 | 1,485 |
| 2010-02-19 | 294 | 297 | 291 | 291 | 20,000 | 1,455 |
| 2010-02-18 | 291 | 294 | 291 | 294 | 9,000 | 1,470 |
| 2010-02-17 | 284 | 290 | 284 | 289 | 12,000 | 1,445 |
| 2010-02-16 | 282 | 286 | 282 | 283 | 11,000 | 1,415 |
| 2010-02-15 | 286 | 286 | 282 | 283 | 23,000 | 1,415 |
| 2010-02-12 | 284 | 289 | 284 | 286 | 31,000 | 1,430 |
| 2010-02-10 | 285 | 285 | 284 | 284 | 18,000 | 1,420 |
| 2010-02-09 | 285 | 285 | 284 | 285 | 14,000 | 1,425 |
| 2010-02-08 | 285 | 288 | 285 | 285 | 22,000 | 1,425 |
| 2010-02-05 | 285 | 286 | 285 | 285 | 43,000 | 1,425 |
| 2010-02-04 | 294 | 295 | 286 | 286 | 43,000 | 1,430 |
| 2010-02-03 | 296 | 296 | 294 | 294 | 32,000 | 1,470 |
| 2010-02-02 | 290 | 290 | 288 | 288 | 15,000 | 1,440 |
| 2010-02-01 | 293 | 293 | 288 | 289 | 35,000 | 1,445 |
| 2010-01-29 | 297 | 298 | 295 | 295 | 36,000 | 1,475 |
| 2010-01-28 | 299 | 299 | 297 | 297 | 16,000 | 1,485 |
| 2010-01-27 | 300 | 302 | 299 | 299 | 89,000 | 1,495 |
| 2010-01-26 | 307 | 308 | 306 | 306 | 95,000 | 1,530 |
| 2010-01-25 | 304 | 308 | 304 | 306 | 49,000 | 1,530 |
| 2010-01-22 | 311 | 311 | 308 | 308 | 33,000 | 1,540 |
| 2010-01-21 | 310 | 313 | 310 | 311 | 50,000 | 1,555 |
| 2010-01-20 | 313 | 314 | 311 | 312 | 36,000 | 1,560 |
| 2010-01-19 | 314 | 314 | 311 | 313 | 15,000 | 1,565 |
| 2010-01-18 | 313 | 314 | 311 | 313 | 11,000 | 1,565 |
| 2010-01-15 | 313 | 313 | 313 | 313 | 25,000 | 1,565 |
| 2010-01-14 | 313 | 313 | 311 | 312 | 21,000 | 1,560 |
| 2010-01-13 | 313 | 313 | 312 | 312 | 13,000 | 1,560 |
| 2010-01-12 | 313 | 313 | 311 | 312 | 19,000 | 1,560 |
| 2010-01-08 | 313 | 313 | 312 | 313 | 19,000 | 1,565 |
| 2010-01-07 | 311 | 314 | 311 | 312 | 9,000 | 1,560 |
| 2010-01-06 | 311 | 314 | 310 | 311 | 11,000 | 1,555 |
| 2010-01-05 | 316 | 316 | 311 | 311 | 22,000 | 1,555 |
| 2010-01-04 | 307 | 312 | 307 | 310 | 9,000 | 1,550 |
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
