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
2011-12-302752752752754,000458.33
2011-12-292742742722749,000456.67
2011-12-2827427527327414,000456.67
2011-12-2727427527227411,000456.67
2011-12-262742752732759,000458.33
2011-12-222712712702719,000451.67
2011-12-212712712682705,000450
2011-12-2026627126627110,000451.67
2011-12-1926926926626613,000443.33
2011-12-162682682682683,000446.67
2011-12-1526927026626910,000448.33
2011-12-1427227426526935,000448.33
2011-12-132732732722728,000453.33
2011-12-122712752712749,000456.67
2011-12-0927127227027143,000451.67
2011-12-0827527627327312,000455
2011-12-0727627627227215,000453.33
2011-12-0627627627227213,000453.33
2011-12-052772772742758,000458.33
2011-12-0227727727327614,000460
2011-12-0127427527127310,000455
2011-11-302752752712718,000451.67
2011-11-2927327527127515,000458.33
2011-11-2827127327027210,000453.33
2011-11-252712722702708,000450
2011-11-2426827126827119,000451.67
2011-11-222732742732746,000456.67
2011-11-212662722662728,000453.33
2011-11-182672712672689,000446.67
2011-11-1727427526926916,000448.33
2011-11-1627027427027114,000451.67
2011-11-152782782762765,000460
2011-11-142782782752787,000463.33
2011-11-1127427827427810,000463.33
2011-11-102762772762774,000461.67
2011-11-0927827827527811,000463.33
2011-11-082772772772772,000461.67
2011-11-072772772732775,000461.67
2011-11-042752782752755,000458.33
2011-11-0227727727327516,000458.33
2011-11-0127728227627621,000460
2011-10-3127927927327816,000463.33
2011-10-2827728127628043,000466.67
2011-10-2727627627427616,000460
2011-10-262732752732757,000458.33
2011-10-252742742702708,000450
2011-10-2427027327027013,000450
2011-10-212682682682685,000446.67
2011-10-202702702672675,000445
2011-10-192702702682697,000448.33
2011-10-182732732732732,000455
2011-10-172732762722728,000453.33
2011-10-142742742732739,000455
2011-10-132782782742745,000456.67
2011-10-1227327727327710,000461.67
2011-10-1127427827327710,000461.67
2011-10-0726927925327468,000456.67
2011-10-062722742712746,000456.67
2011-10-0527127126827014,000450
2011-10-0427027427027015,000450
2011-10-0327127427027219,000453.33
2011-09-3027927927127523,000458.33
2011-09-2927527827527822,000463.33
2011-09-2827327526927531,000458.33
2011-09-2726827126727119,000451.67
2011-09-2626726726526513,000441.67
2011-09-2226627026526513,000441.67
2011-09-2127027026826812,000446.67
2011-09-2026527026526817,000446.67
2011-09-1627127227127213,000453.33
2011-09-1526827126827113,000451.67
2011-09-1427027026826817,000446.67
2011-09-132662682662669,000443.33
2011-09-122672682642689,000446.67
2011-09-0927127426526968,000448.33
2011-09-0827227427227417,000456.67
2011-09-072672712672717,000451.67
2011-09-0626727026726919,000448.33
2011-09-0527027026826911,000448.33
2011-09-0227327327027212,000453.33
2011-09-0127327327027344,000455
2011-08-3126926926726716,000445
2011-08-3026726826426810,000446.67
2011-08-292652652632659,000441.67
2011-08-2626426426226411,000440
2011-08-2526326426226213,000436.67
2011-08-242582612582614,000435
2011-08-2326026125625816,000430
2011-08-2226026125725712,000428.33
2011-08-1925525925525918,000431.67
2011-08-182592592572586,000430
2011-08-172592592562579,000428.33
2011-08-1625725825725811,000430
2011-08-152552562552565,000426.67
2011-08-122552592542558,000425
2011-08-1125825825525513,000425
2011-08-1025626025425514,000425
2011-08-0925025824925019,000416.67
2011-08-0825525625225314,000421.67
2011-08-0525825825425420,000423.33
2011-08-0425825925825814,000430
2011-08-0326126125825918,000431.67
2011-08-0226526526426416,000440
2011-08-0126526526426521,000441.67
2011-07-2926426626426436,000440
2011-07-2826026626026650,000443.33
2011-07-27258262257260101,000433.33
2011-07-26265265261261148,000435
2011-07-2526726826526566,000441.67
2011-07-2227027026726845,000446.67
2011-07-2127327327027025,000450
2011-07-2027527527427410,000456.67
2011-07-1927427427327413,000456.67
2011-07-1527427527427413,000456.67
2011-07-1427727727527610,000460
2011-07-1327327727327715,000461.67
2011-07-1227227227127219,000453.33
2011-07-1127227427227410,000456.67
2011-07-0827627627327312,000455
2011-07-0727527627527514,000458.33
2011-07-0627627627427513,000458.33
2011-07-052752772752759,000458.33
2011-07-0427827827627719,000461.67
2011-07-0127327627327617,000460
2011-06-3027127226927218,000453.33
2011-06-2926626926526715,000445
2011-06-2826426726426613,000443.33
2011-06-2726526525326430,000440
2011-06-2425926025626016,000433.33
2011-06-2325525925525814,000430
2011-06-2225325925325920,000431.67
2011-06-212522522462504,000416.67
2011-06-2025225224625019,000416.67
2011-06-172502522502519,000418.33
2011-06-162512512502508,000416.67
2011-06-152542542512513,000418.33
2011-06-1425325425025416,000423.33
2011-06-132552552532538,000421.67
2011-06-1025726125725848,000430
2011-06-092532542532545,000423.33
2011-06-082522522522528,000420
2011-06-072512542512546,000423.33
2011-06-062532542532547,000423.33
2011-06-032532532532538,000421.67
2011-06-0225625625425511,000425
2011-06-0125525525525512,000425
2011-05-312582582572576,000428.33
2011-05-3025525525525510,000425
2011-05-272562562532548,000423.33
2011-05-2625325425125413,000423.33
2011-05-252522522512527,000420
2011-05-242522532522536,000421.67
2011-05-232542542522537,000421.67
2011-05-202562562542543,000423.33
2011-05-192542552532536,000421.67
2011-05-182542552532549,000423.33
2011-05-172522532522526,000420
2011-05-162522542522548,000423.33
2011-05-1325726125525719,000428.33
2011-05-122622622582587,000430
2011-05-112622622612629,000436.67
2011-05-102622622622625,000436.67
2011-05-0926526526226312,000438.33
2011-05-0626426526126525,000441.67
2011-05-0226426426126216,000436.67
2011-04-2825525725425715,000428.33
2011-04-2725525525125120,000418.33
2011-04-2625725725025120,000418.33
2011-04-2526026025025321,000421.67
2011-04-2226426425225620,000426.67
2011-04-212652652612619,000435
2011-04-202622632622624,000436.67
2011-04-192632632612626,000436.67
2011-04-1826726726326310,000438.33
2011-04-152652682652659,000441.67
2011-04-142692692652659,000441.67
2011-04-1326626826626615,000443.33
2011-04-1226526726526511,000441.67
2011-04-112692692662667,000443.33
2011-04-0826526726426610,000443.33
2011-04-072652652642654,000441.67
2011-04-0626826826126216,000436.67
2011-04-052682682672684,000446.67
2011-04-0427027126726814,000446.67
2011-04-0127227226326613,000443.33
2011-03-3126927026427011,000450
2011-03-3026326826226815,000446.67
2011-03-2926426425026432,000440
2011-03-2826526525326019,000433.33
2011-03-2527227226426423,000440
2011-03-2426527226526813,000446.67
2011-03-2327427426426430,000440
2011-03-2225326524526524,000441.67
2011-03-1823024522924547,000408.33
2011-03-1721922821922851,000380
2011-03-1621523021523053,000383.33
2011-03-1523223322022138,000368.33
2011-03-1425025021923259,000386.67
2011-03-1127227226927182,000451.67
2011-03-1027227226627116,000451.67
2011-03-0927527527227221,000453.33
2011-03-0826727426727015,000450
2011-03-0727927926126759,000445
2011-03-0427927927727812,000463.33
2011-03-0327527727527714,000461.67
2011-03-0227927927527544,000458.33
2011-03-0127828027527965,000465
2011-02-2827327527327523,000458.33
2011-02-2527327327127217,000453.33
2011-02-2427127227027215,000453.33
2011-02-2326927126827033,000450
2011-02-2227027026926915,000448.33
2011-02-212692702682696,000448.33
2011-02-182692692682696,000448.33
2011-02-1726826826726820,000446.67
2011-02-162682682672679,000445
2011-02-152682692672678,000445
2011-02-1427127126826814,000446.67
2011-02-1027027026926910,000448.33
2011-02-092692702692708,000450
2011-02-0826927126926920,000448.33
2011-02-0726927326927017,000450
2011-02-0426727026726915,000448.33
2011-02-0326826826726815,000446.67
2011-02-0226927026826920,000448.33
2011-02-0126826826726813,000446.67
2011-01-3126926926726727,000445
2011-01-2826926926726952,000448.33
2011-01-27271274270271151,000451.67
2011-01-26278278272272168,000453.33
2011-01-2527927927827945,000465
2011-01-2427927927827929,000465
2011-01-2128028027928028,000466.67
2011-01-2028028128028015,000466.67
2011-01-1928328328128223,000470
2011-01-1828128228028127,000468.33
2011-01-1728128228028116,000468.33
2011-01-1428128328128123,000468.33
2011-01-1328128228028116,000468.33
2011-01-1228128428128122,000468.33
2011-01-1128328328028223,000470
2011-01-0728028328028018,000466.67
2011-01-0627828027828019,000466.67
2011-01-0527927927727815,000463.33
2011-01-0427827827727725,000461.67

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