1. HOME >
  2. 株価時系列 >
  3. 2217 >
  4. 2011年

2217 モロゾフ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302752752752754,0001,375
2011-12-292742742722749,0001,370
2011-12-2827427527327414,0001,370
2011-12-2727427527227411,0001,370
2011-12-262742752732759,0001,375
2011-12-222712712702719,0001,355
2011-12-212712712682705,0001,350
2011-12-2026627126627110,0001,355
2011-12-1926926926626613,0001,330
2011-12-162682682682683,0001,340
2011-12-1526927026626910,0001,345
2011-12-1427227426526935,0001,345
2011-12-132732732722728,0001,360
2011-12-122712752712749,0001,370
2011-12-0927127227027143,0001,355
2011-12-0827527627327312,0001,365
2011-12-0727627627227215,0001,360
2011-12-0627627627227213,0001,360
2011-12-052772772742758,0001,375
2011-12-0227727727327614,0001,380
2011-12-0127427527127310,0001,365
2011-11-302752752712718,0001,355
2011-11-2927327527127515,0001,375
2011-11-2827127327027210,0001,360
2011-11-252712722702708,0001,350
2011-11-2426827126827119,0001,355
2011-11-222732742732746,0001,370
2011-11-212662722662728,0001,360
2011-11-182672712672689,0001,340
2011-11-1727427526926916,0001,345
2011-11-1627027427027114,0001,355
2011-11-152782782762765,0001,380
2011-11-142782782752787,0001,390
2011-11-1127427827427810,0001,390
2011-11-102762772762774,0001,385
2011-11-0927827827527811,0001,390
2011-11-082772772772772,0001,385
2011-11-072772772732775,0001,385
2011-11-042752782752755,0001,375
2011-11-0227727727327516,0001,375
2011-11-0127728227627621,0001,380
2011-10-3127927927327816,0001,390
2011-10-2827728127628043,0001,400
2011-10-2727627627427616,0001,380
2011-10-262732752732757,0001,375
2011-10-252742742702708,0001,350
2011-10-2427027327027013,0001,350
2011-10-212682682682685,0001,340
2011-10-202702702672675,0001,335
2011-10-192702702682697,0001,345
2011-10-182732732732732,0001,365
2011-10-172732762722728,0001,360
2011-10-142742742732739,0001,365
2011-10-132782782742745,0001,370
2011-10-1227327727327710,0001,385
2011-10-1127427827327710,0001,385
2011-10-0726927925327468,0001,370
2011-10-062722742712746,0001,370
2011-10-0527127126827014,0001,350
2011-10-0427027427027015,0001,350
2011-10-0327127427027219,0001,360
2011-09-3027927927127523,0001,375
2011-09-2927527827527822,0001,390
2011-09-2827327526927531,0001,375
2011-09-2726827126727119,0001,355
2011-09-2626726726526513,0001,325
2011-09-2226627026526513,0001,325
2011-09-2127027026826812,0001,340
2011-09-2026527026526817,0001,340
2011-09-1627127227127213,0001,360
2011-09-1526827126827113,0001,355
2011-09-1427027026826817,0001,340
2011-09-132662682662669,0001,330
2011-09-122672682642689,0001,340
2011-09-0927127426526968,0001,345
2011-09-0827227427227417,0001,370
2011-09-072672712672717,0001,355
2011-09-0626727026726919,0001,345
2011-09-0527027026826911,0001,345
2011-09-0227327327027212,0001,360
2011-09-0127327327027344,0001,365
2011-08-3126926926726716,0001,335
2011-08-3026726826426810,0001,340
2011-08-292652652632659,0001,325
2011-08-2626426426226411,0001,320
2011-08-2526326426226213,0001,310
2011-08-242582612582614,0001,305
2011-08-2326026125625816,0001,290
2011-08-2226026125725712,0001,285
2011-08-1925525925525918,0001,295
2011-08-182592592572586,0001,290
2011-08-172592592562579,0001,285
2011-08-1625725825725811,0001,290
2011-08-152552562552565,0001,280
2011-08-122552592542558,0001,275
2011-08-1125825825525513,0001,275
2011-08-1025626025425514,0001,275
2011-08-0925025824925019,0001,250
2011-08-0825525625225314,0001,265
2011-08-0525825825425420,0001,270
2011-08-0425825925825814,0001,290
2011-08-0326126125825918,0001,295
2011-08-0226526526426416,0001,320
2011-08-0126526526426521,0001,325
2011-07-2926426626426436,0001,320
2011-07-2826026626026650,0001,330
2011-07-27258262257260101,0001,300
2011-07-26265265261261148,0001,305
2011-07-2526726826526566,0001,325
2011-07-2227027026726845,0001,340
2011-07-2127327327027025,0001,350
2011-07-2027527527427410,0001,370
2011-07-1927427427327413,0001,370
2011-07-1527427527427413,0001,370
2011-07-1427727727527610,0001,380
2011-07-1327327727327715,0001,385
2011-07-1227227227127219,0001,360
2011-07-1127227427227410,0001,370
2011-07-0827627627327312,0001,365
2011-07-0727527627527514,0001,375
2011-07-0627627627427513,0001,375
2011-07-052752772752759,0001,375
2011-07-0427827827627719,0001,385
2011-07-0127327627327617,0001,380
2011-06-3027127226927218,0001,360
2011-06-2926626926526715,0001,335
2011-06-2826426726426613,0001,330
2011-06-2726526525326430,0001,320
2011-06-2425926025626016,0001,300
2011-06-2325525925525814,0001,290
2011-06-2225325925325920,0001,295
2011-06-212522522462504,0001,250
2011-06-2025225224625019,0001,250
2011-06-172502522502519,0001,255
2011-06-162512512502508,0001,250
2011-06-152542542512513,0001,255
2011-06-1425325425025416,0001,270
2011-06-132552552532538,0001,265
2011-06-1025726125725848,0001,290
2011-06-092532542532545,0001,270
2011-06-082522522522528,0001,260
2011-06-072512542512546,0001,270
2011-06-062532542532547,0001,270
2011-06-032532532532538,0001,265
2011-06-0225625625425511,0001,275
2011-06-0125525525525512,0001,275
2011-05-312582582572576,0001,285
2011-05-3025525525525510,0001,275
2011-05-272562562532548,0001,270
2011-05-2625325425125413,0001,270
2011-05-252522522512527,0001,260
2011-05-242522532522536,0001,265
2011-05-232542542522537,0001,265
2011-05-202562562542543,0001,270
2011-05-192542552532536,0001,265
2011-05-182542552532549,0001,270
2011-05-172522532522526,0001,260
2011-05-162522542522548,0001,270
2011-05-1325726125525719,0001,285
2011-05-122622622582587,0001,290
2011-05-112622622612629,0001,310
2011-05-102622622622625,0001,310
2011-05-0926526526226312,0001,315
2011-05-0626426526126525,0001,325
2011-05-0226426426126216,0001,310
2011-04-2825525725425715,0001,285
2011-04-2725525525125120,0001,255
2011-04-2625725725025120,0001,255
2011-04-2526026025025321,0001,265
2011-04-2226426425225620,0001,280
2011-04-212652652612619,0001,305
2011-04-202622632622624,0001,310
2011-04-192632632612626,0001,310
2011-04-1826726726326310,0001,315
2011-04-152652682652659,0001,325
2011-04-142692692652659,0001,325
2011-04-1326626826626615,0001,330
2011-04-1226526726526511,0001,325
2011-04-112692692662667,0001,330
2011-04-0826526726426610,0001,330
2011-04-072652652642654,0001,325
2011-04-0626826826126216,0001,310
2011-04-052682682672684,0001,340
2011-04-0427027126726814,0001,340
2011-04-0127227226326613,0001,330
2011-03-3126927026427011,0001,350
2011-03-3026326826226815,0001,340
2011-03-2926426425026432,0001,320
2011-03-2826526525326019,0001,300
2011-03-2527227226426423,0001,320
2011-03-2426527226526813,0001,340
2011-03-2327427426426430,0001,320
2011-03-2225326524526524,0001,325
2011-03-1823024522924547,0001,225
2011-03-1721922821922851,0001,140
2011-03-1621523021523053,0001,150
2011-03-1523223322022138,0001,105
2011-03-1425025021923259,0001,160
2011-03-1127227226927182,0001,355
2011-03-1027227226627116,0001,355
2011-03-0927527527227221,0001,360
2011-03-0826727426727015,0001,350
2011-03-0727927926126759,0001,335
2011-03-0427927927727812,0001,390
2011-03-0327527727527714,0001,385
2011-03-0227927927527544,0001,375
2011-03-0127828027527965,0001,395
2011-02-2827327527327523,0001,375
2011-02-2527327327127217,0001,360
2011-02-2427127227027215,0001,360
2011-02-2326927126827033,0001,350
2011-02-2227027026926915,0001,345
2011-02-212692702682696,0001,345
2011-02-182692692682696,0001,345
2011-02-1726826826726820,0001,340
2011-02-162682682672679,0001,335
2011-02-152682692672678,0001,335
2011-02-1427127126826814,0001,340
2011-02-1027027026926910,0001,345
2011-02-092692702692708,0001,350
2011-02-0826927126926920,0001,345
2011-02-0726927326927017,0001,350
2011-02-0426727026726915,0001,345
2011-02-0326826826726815,0001,340
2011-02-0226927026826920,0001,345
2011-02-0126826826726813,0001,340
2011-01-3126926926726727,0001,335
2011-01-2826926926726952,0001,345
2011-01-27271274270271151,0001,355
2011-01-26278278272272168,0001,360
2011-01-2527927927827945,0001,395
2011-01-2427927927827929,0001,395
2011-01-2128028027928028,0001,400
2011-01-2028028128028015,0001,400
2011-01-1928328328128223,0001,410
2011-01-1828128228028127,0001,405
2011-01-1728128228028116,0001,405
2011-01-1428128328128123,0001,405
2011-01-1328128228028116,0001,405
2011-01-1228128428128122,0001,405
2011-01-1128328328028223,0001,410
2011-01-0728028328028018,0001,400
2011-01-0627828027828019,0001,400
2011-01-0527927927727815,0001,390
2011-01-0427827827727725,0001,385

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