2217 モロゾフ(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 290 | 293 | 290 | 293 | 32,000 | 1,465 |
2012-12-27 | 290 | 293 | 290 | 291 | 44,000 | 1,455 |
2012-12-26 | 288 | 291 | 288 | 290 | 27,000 | 1,450 |
2012-12-25 | 289 | 290 | 286 | 290 | 27,000 | 1,450 |
2012-12-21 | 289 | 290 | 286 | 287 | 21,000 | 1,435 |
2012-12-20 | 287 | 289 | 286 | 289 | 19,000 | 1,445 |
2012-12-19 | 287 | 287 | 285 | 287 | 22,000 | 1,435 |
2012-12-18 | 285 | 287 | 285 | 286 | 11,000 | 1,430 |
2012-12-17 | 286 | 287 | 285 | 285 | 13,000 | 1,425 |
2012-12-14 | 285 | 285 | 284 | 284 | 41,000 | 1,420 |
2012-12-13 | 285 | 285 | 284 | 284 | 18,000 | 1,420 |
2012-12-12 | 284 | 285 | 282 | 284 | 25,000 | 1,420 |
2012-12-11 | 283 | 284 | 283 | 283 | 11,000 | 1,415 |
2012-12-10 | 281 | 284 | 280 | 284 | 20,000 | 1,420 |
2012-12-07 | 284 | 284 | 282 | 282 | 13,000 | 1,410 |
2012-12-06 | 280 | 283 | 280 | 283 | 15,000 | 1,415 |
2012-12-05 | 280 | 284 | 275 | 281 | 46,000 | 1,405 |
2012-12-04 | 283 | 287 | 283 | 287 | 19,000 | 1,435 |
2012-12-03 | 286 | 286 | 283 | 283 | 12,000 | 1,415 |
2012-11-30 | 285 | 286 | 284 | 285 | 30,000 | 1,425 |
2012-11-29 | 284 | 284 | 283 | 284 | 7,000 | 1,420 |
2012-11-28 | 282 | 284 | 282 | 283 | 11,000 | 1,415 |
2012-11-27 | 282 | 284 | 282 | 284 | 31,000 | 1,420 |
2012-11-26 | 282 | 283 | 281 | 283 | 20,000 | 1,415 |
2012-11-22 | 279 | 281 | 277 | 279 | 22,000 | 1,395 |
2012-11-21 | 278 | 278 | 278 | 278 | 5,000 | 1,390 |
2012-11-20 | 278 | 278 | 277 | 277 | 12,000 | 1,385 |
2012-11-19 | 277 | 277 | 277 | 277 | 5,000 | 1,385 |
2012-11-16 | 274 | 276 | 274 | 276 | 13,000 | 1,380 |
2012-11-15 | 275 | 275 | 272 | 275 | 9,000 | 1,375 |
2012-11-14 | 274 | 274 | 272 | 273 | 16,000 | 1,365 |
2012-11-13 | 277 | 277 | 273 | 273 | 13,000 | 1,365 |
2012-11-12 | 275 | 276 | 275 | 276 | 16,000 | 1,380 |
2012-11-09 | 275 | 278 | 275 | 275 | 14,000 | 1,375 |
2012-11-08 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
2012-11-07 | 278 | 278 | 278 | 278 | 3,000 | 1,390 |
2012-11-06 | 281 | 281 | 280 | 280 | 5,000 | 1,400 |
2012-11-05 | 280 | 281 | 279 | 281 | 11,000 | 1,405 |
2012-11-02 | 280 | 282 | 279 | 282 | 29,000 | 1,410 |
2012-11-01 | 279 | 279 | 278 | 279 | 14,000 | 1,395 |
2012-10-31 | 278 | 278 | 277 | 278 | 11,000 | 1,390 |
2012-10-30 | 275 | 278 | 275 | 278 | 13,000 | 1,390 |
2012-10-29 | 275 | 276 | 274 | 276 | 11,000 | 1,380 |
2012-10-26 | 275 | 275 | 273 | 275 | 10,000 | 1,375 |
2012-10-25 | 274 | 274 | 273 | 274 | 7,000 | 1,370 |
2012-10-24 | 271 | 274 | 271 | 274 | 5,000 | 1,370 |
2012-10-23 | 272 | 274 | 272 | 274 | 5,000 | 1,370 |
2012-10-22 | 272 | 273 | 271 | 271 | 5,000 | 1,355 |
2012-10-19 | 274 | 274 | 269 | 272 | 20,000 | 1,360 |
2012-10-18 | 272 | 274 | 272 | 273 | 8,000 | 1,365 |
2012-10-17 | 273 | 275 | 271 | 274 | 11,000 | 1,370 |
2012-10-16 | 271 | 273 | 271 | 272 | 4,000 | 1,360 |
2012-10-15 | 270 | 273 | 270 | 271 | 6,000 | 1,355 |
2012-10-12 | 272 | 272 | 271 | 271 | 6,000 | 1,355 |
2012-10-11 | 272 | 272 | 271 | 271 | 9,000 | 1,355 |
2012-10-10 | 271 | 273 | 271 | 272 | 10,000 | 1,360 |
2012-10-09 | 273 | 273 | 273 | 273 | 8,000 | 1,365 |
2012-10-05 | 274 | 274 | 273 | 273 | 10,000 | 1,365 |
2012-10-04 | 275 | 275 | 272 | 273 | 6,000 | 1,365 |
2012-10-03 | 275 | 277 | 273 | 273 | 13,000 | 1,365 |
2012-10-02 | 278 | 278 | 275 | 275 | 11,000 | 1,375 |
2012-10-01 | 276 | 278 | 275 | 278 | 8,000 | 1,390 |
2012-09-28 | 278 | 278 | 276 | 276 | 10,000 | 1,380 |
2012-09-27 | 277 | 278 | 276 | 277 | 11,000 | 1,385 |
2012-09-26 | 276 | 278 | 274 | 278 | 18,000 | 1,390 |
2012-09-25 | 276 | 277 | 275 | 277 | 17,000 | 1,385 |
2012-09-24 | 275 | 276 | 273 | 276 | 9,000 | 1,380 |
2012-09-21 | 272 | 274 | 271 | 274 | 14,000 | 1,370 |
2012-09-20 | 275 | 275 | 275 | 275 | 6,000 | 1,375 |
2012-09-19 | 273 | 275 | 273 | 275 | 11,000 | 1,375 |
2012-09-18 | 275 | 275 | 274 | 274 | 4,000 | 1,370 |
2012-09-14 | 276 | 276 | 273 | 273 | 32,000 | 1,365 |
2012-09-13 | 274 | 274 | 272 | 274 | 5,000 | 1,370 |
2012-09-12 | 270 | 274 | 270 | 274 | 13,000 | 1,370 |
2012-09-11 | 277 | 277 | 271 | 271 | 14,000 | 1,355 |
2012-09-10 | 276 | 277 | 276 | 277 | 7,000 | 1,385 |
2012-09-07 | 274 | 276 | 272 | 276 | 19,000 | 1,380 |
2012-09-06 | 274 | 275 | 273 | 274 | 10,000 | 1,370 |
2012-09-05 | 274 | 274 | 269 | 274 | 49,000 | 1,370 |
2012-09-04 | 279 | 279 | 273 | 273 | 36,000 | 1,365 |
2012-09-03 | 278 | 282 | 275 | 276 | 82,000 | 1,380 |
2012-08-31 | 274 | 276 | 274 | 275 | 8,000 | 1,375 |
2012-08-30 | 275 | 275 | 273 | 274 | 5,000 | 1,370 |
2012-08-29 | 272 | 276 | 272 | 276 | 13,000 | 1,380 |
2012-08-28 | 276 | 276 | 272 | 272 | 22,000 | 1,360 |
2012-08-27 | 273 | 275 | 273 | 274 | 11,000 | 1,370 |
2012-08-24 | 277 | 277 | 274 | 275 | 13,000 | 1,375 |
2012-08-23 | 276 | 277 | 274 | 277 | 27,000 | 1,385 |
2012-08-22 | 275 | 277 | 274 | 276 | 15,000 | 1,380 |
2012-08-21 | 273 | 276 | 273 | 275 | 9,000 | 1,375 |
2012-08-20 | 277 | 277 | 274 | 274 | 15,000 | 1,370 |
2012-08-17 | 274 | 276 | 273 | 276 | 13,000 | 1,380 |
2012-08-16 | 273 | 275 | 271 | 275 | 26,000 | 1,375 |
2012-08-15 | 273 | 274 | 257 | 271 | 113,000 | 1,355 |
2012-08-14 | 270 | 273 | 270 | 273 | 13,000 | 1,365 |
2012-08-13 | 270 | 270 | 266 | 270 | 17,000 | 1,350 |
2012-08-10 | 273 | 273 | 272 | 272 | 16,000 | 1,360 |
2012-08-09 | 270 | 273 | 270 | 273 | 21,000 | 1,365 |
2012-08-08 | 271 | 271 | 270 | 271 | 12,000 | 1,355 |
2012-08-07 | 269 | 270 | 269 | 270 | 6,000 | 1,350 |
2012-08-06 | 269 | 270 | 268 | 268 | 13,000 | 1,340 |
2012-08-03 | 269 | 271 | 267 | 270 | 36,000 | 1,350 |
2012-08-02 | 270 | 270 | 270 | 270 | 23,000 | 1,350 |
2012-08-01 | 268 | 268 | 266 | 268 | 15,000 | 1,340 |
2012-07-31 | 270 | 271 | 268 | 268 | 16,000 | 1,340 |
2012-07-30 | 268 | 271 | 268 | 271 | 23,000 | 1,355 |
2012-07-27 | 266 | 269 | 266 | 268 | 62,000 | 1,340 |
2012-07-26 | 269 | 270 | 261 | 261 | 154,000 | 1,305 |
2012-07-25 | 272 | 273 | 270 | 271 | 59,000 | 1,355 |
2012-07-24 | 272 | 273 | 272 | 273 | 19,000 | 1,365 |
2012-07-23 | 274 | 275 | 273 | 273 | 25,000 | 1,365 |
2012-07-20 | 275 | 276 | 274 | 274 | 12,000 | 1,370 |
2012-07-19 | 274 | 276 | 274 | 276 | 12,000 | 1,380 |
2012-07-18 | 275 | 276 | 274 | 275 | 8,000 | 1,375 |
2012-07-17 | 275 | 276 | 275 | 275 | 11,000 | 1,375 |
2012-07-13 | 274 | 275 | 273 | 275 | 18,000 | 1,375 |
2012-07-12 | 275 | 275 | 274 | 274 | 13,000 | 1,370 |
2012-07-11 | 276 | 277 | 275 | 275 | 6,000 | 1,375 |
2012-07-10 | 277 | 277 | 275 | 277 | 12,000 | 1,385 |
2012-07-09 | 277 | 277 | 275 | 277 | 12,000 | 1,385 |
2012-07-06 | 274 | 277 | 274 | 275 | 13,000 | 1,375 |
2012-07-05 | 276 | 276 | 275 | 276 | 9,000 | 1,380 |
2012-07-04 | 274 | 276 | 274 | 276 | 11,000 | 1,380 |
2012-07-03 | 276 | 276 | 275 | 276 | 10,000 | 1,380 |
2012-07-02 | 276 | 277 | 276 | 276 | 11,000 | 1,380 |
2012-06-29 | 277 | 278 | 273 | 277 | 38,000 | 1,385 |
2012-06-28 | 276 | 277 | 274 | 275 | 16,000 | 1,375 |
2012-06-27 | 278 | 279 | 273 | 276 | 43,000 | 1,380 |
2012-06-26 | 275 | 278 | 273 | 278 | 47,000 | 1,390 |
2012-06-25 | 274 | 275 | 273 | 273 | 12,000 | 1,365 |
2012-06-22 | 273 | 274 | 273 | 273 | 6,000 | 1,365 |
2012-06-21 | 271 | 274 | 271 | 274 | 12,000 | 1,370 |
2012-06-20 | 270 | 271 | 270 | 271 | 6,000 | 1,355 |
2012-06-19 | 269 | 270 | 269 | 270 | 6,000 | 1,350 |
2012-06-18 | 270 | 270 | 270 | 270 | 9,000 | 1,350 |
2012-06-15 | 269 | 270 | 269 | 269 | 9,000 | 1,345 |
2012-06-14 | 269 | 269 | 268 | 268 | 12,000 | 1,340 |
2012-06-13 | 270 | 270 | 269 | 269 | 31,000 | 1,345 |
2012-06-12 | 272 | 274 | 271 | 274 | 12,000 | 1,370 |
2012-06-11 | 274 | 274 | 272 | 272 | 9,000 | 1,360 |
2012-06-08 | 274 | 274 | 273 | 274 | 34,000 | 1,370 |
2012-06-07 | 273 | 274 | 272 | 273 | 9,000 | 1,365 |
2012-06-06 | 273 | 273 | 270 | 273 | 16,000 | 1,365 |
2012-06-05 | 273 | 273 | 271 | 272 | 8,000 | 1,360 |
2012-06-04 | 274 | 274 | 270 | 271 | 22,000 | 1,355 |
2012-06-01 | 274 | 274 | 273 | 274 | 10,000 | 1,370 |
2012-05-31 | 273 | 273 | 272 | 273 | 8,000 | 1,365 |
2012-05-30 | 273 | 274 | 273 | 274 | 6,000 | 1,370 |
2012-05-29 | 274 | 274 | 272 | 273 | 15,000 | 1,365 |
2012-05-28 | 272 | 273 | 272 | 273 | 9,000 | 1,365 |
2012-05-25 | 271 | 272 | 271 | 272 | 9,000 | 1,360 |
2012-05-24 | 270 | 271 | 270 | 271 | 16,000 | 1,355 |
2012-05-23 | 271 | 271 | 270 | 270 | 19,000 | 1,350 |
2012-05-22 | 274 | 274 | 270 | 271 | 16,000 | 1,355 |
2012-05-21 | 274 | 274 | 272 | 273 | 6,000 | 1,365 |
2012-05-18 | 270 | 272 | 270 | 272 | 20,000 | 1,360 |
2012-05-17 | 273 | 273 | 271 | 271 | 9,000 | 1,355 |
2012-05-16 | 275 | 275 | 272 | 272 | 7,000 | 1,360 |
2012-05-15 | 272 | 275 | 272 | 275 | 20,000 | 1,375 |
2012-05-14 | 272 | 275 | 272 | 272 | 11,000 | 1,360 |
2012-05-11 | 275 | 275 | 272 | 272 | 12,000 | 1,360 |
2012-05-10 | 273 | 275 | 273 | 274 | 8,000 | 1,370 |
2012-05-09 | 274 | 274 | 273 | 273 | 9,000 | 1,365 |
2012-05-08 | 274 | 277 | 273 | 277 | 18,000 | 1,385 |
2012-05-07 | 274 | 276 | 274 | 276 | 9,000 | 1,380 |
2012-05-02 | 280 | 280 | 278 | 278 | 19,000 | 1,390 |
2012-05-01 | 279 | 279 | 276 | 276 | 15,000 | 1,380 |
2012-04-27 | 278 | 278 | 275 | 278 | 35,000 | 1,390 |
2012-04-26 | 278 | 278 | 276 | 278 | 13,000 | 1,390 |
2012-04-25 | 277 | 278 | 276 | 276 | 11,000 | 1,380 |
2012-04-24 | 276 | 276 | 274 | 274 | 7,000 | 1,370 |
2012-04-23 | 274 | 275 | 274 | 274 | 7,000 | 1,370 |
2012-04-20 | 273 | 274 | 273 | 274 | 4,000 | 1,370 |
2012-04-19 | 273 | 275 | 273 | 273 | 13,000 | 1,365 |
2012-04-18 | 273 | 276 | 273 | 275 | 10,000 | 1,375 |
2012-04-17 | 272 | 273 | 272 | 272 | 7,000 | 1,360 |
2012-04-16 | 271 | 275 | 271 | 275 | 11,000 | 1,375 |
2012-04-13 | 275 | 275 | 272 | 272 | 6,000 | 1,360 |
2012-04-12 | 273 | 273 | 273 | 273 | 5,000 | 1,365 |
2012-04-11 | 273 | 276 | 273 | 273 | 11,000 | 1,365 |
2012-04-10 | 273 | 275 | 273 | 273 | 9,000 | 1,365 |
2012-04-09 | 274 | 276 | 273 | 275 | 7,000 | 1,375 |
2012-04-06 | 273 | 276 | 273 | 276 | 12,000 | 1,380 |
2012-04-05 | 274 | 275 | 274 | 274 | 6,000 | 1,370 |
2012-04-04 | 275 | 276 | 274 | 274 | 10,000 | 1,370 |
2012-04-03 | 278 | 278 | 276 | 276 | 13,000 | 1,380 |
2012-04-02 | 277 | 279 | 276 | 276 | 19,000 | 1,380 |
2012-03-30 | 278 | 278 | 277 | 277 | 15,000 | 1,385 |
2012-03-29 | 276 | 278 | 276 | 278 | 12,000 | 1,390 |
2012-03-28 | 275 | 277 | 275 | 276 | 13,000 | 1,380 |
2012-03-27 | 276 | 278 | 276 | 278 | 21,000 | 1,390 |
2012-03-26 | 277 | 277 | 274 | 276 | 25,000 | 1,380 |
2012-03-23 | 274 | 278 | 274 | 276 | 35,000 | 1,380 |
2012-03-22 | 276 | 276 | 273 | 274 | 24,000 | 1,370 |
2012-03-21 | 273 | 274 | 273 | 273 | 16,000 | 1,365 |
2012-03-19 | 275 | 276 | 273 | 273 | 10,000 | 1,365 |
2012-03-16 | 275 | 276 | 274 | 276 | 5,000 | 1,380 |
2012-03-15 | 272 | 275 | 272 | 275 | 8,000 | 1,375 |
2012-03-14 | 274 | 274 | 272 | 272 | 11,000 | 1,360 |
2012-03-13 | 276 | 276 | 274 | 275 | 8,000 | 1,375 |
2012-03-12 | 276 | 278 | 276 | 276 | 7,000 | 1,380 |
2012-03-09 | 278 | 278 | 275 | 278 | 44,000 | 1,390 |
2012-03-08 | 273 | 273 | 273 | 273 | 5,000 | 1,365 |
2012-03-07 | 272 | 275 | 272 | 275 | 9,000 | 1,375 |
2012-03-06 | 276 | 277 | 274 | 274 | 7,000 | 1,370 |
2012-03-05 | 273 | 275 | 273 | 275 | 13,000 | 1,375 |
2012-03-02 | 277 | 277 | 275 | 275 | 27,000 | 1,375 |
2012-03-01 | 277 | 277 | 273 | 273 | 15,000 | 1,365 |
2012-02-29 | 274 | 277 | 273 | 277 | 10,000 | 1,385 |
2012-02-28 | 274 | 274 | 274 | 274 | 11,000 | 1,370 |
2012-02-27 | 274 | 274 | 273 | 274 | 10,000 | 1,370 |
2012-02-24 | 276 | 277 | 273 | 277 | 17,000 | 1,385 |
2012-02-23 | 275 | 276 | 272 | 273 | 38,000 | 1,365 |
2012-02-22 | 274 | 275 | 274 | 275 | 20,000 | 1,375 |
2012-02-21 | 272 | 273 | 270 | 273 | 17,000 | 1,365 |
2012-02-20 | 272 | 273 | 270 | 272 | 24,000 | 1,360 |
2012-02-17 | 273 | 273 | 272 | 272 | 9,000 | 1,360 |
2012-02-16 | 272 | 273 | 270 | 273 | 18,000 | 1,365 |
2012-02-15 | 272 | 273 | 272 | 272 | 19,000 | 1,360 |
2012-02-14 | 271 | 273 | 271 | 272 | 15,000 | 1,360 |
2012-02-13 | 272 | 274 | 271 | 272 | 10,000 | 1,360 |
2012-02-10 | 271 | 273 | 271 | 272 | 11,000 | 1,360 |
2012-02-09 | 274 | 275 | 271 | 274 | 13,000 | 1,370 |
2012-02-08 | 272 | 274 | 272 | 274 | 12,000 | 1,370 |
2012-02-07 | 272 | 273 | 272 | 272 | 10,000 | 1,360 |
2012-02-06 | 273 | 273 | 273 | 273 | 10,000 | 1,365 |
2012-02-03 | 273 | 274 | 273 | 273 | 12,000 | 1,365 |
2012-02-02 | 274 | 275 | 272 | 273 | 22,000 | 1,365 |
2012-02-01 | 274 | 274 | 273 | 274 | 22,000 | 1,370 |
2012-01-31 | 272 | 274 | 272 | 274 | 24,000 | 1,370 |
2012-01-30 | 275 | 275 | 272 | 272 | 21,000 | 1,360 |
2012-01-27 | 272 | 274 | 271 | 274 | 92,000 | 1,370 |
2012-01-26 | 277 | 277 | 275 | 275 | 121,000 | 1,375 |
2012-01-25 | 276 | 277 | 276 | 277 | 40,000 | 1,385 |
2012-01-24 | 278 | 278 | 276 | 276 | 29,000 | 1,380 |
2012-01-23 | 275 | 277 | 275 | 277 | 16,000 | 1,385 |
2012-01-20 | 274 | 277 | 274 | 277 | 27,000 | 1,385 |
2012-01-19 | 276 | 276 | 275 | 276 | 17,000 | 1,380 |
2012-01-18 | 275 | 277 | 275 | 277 | 13,000 | 1,385 |
2012-01-17 | 275 | 277 | 275 | 275 | 19,000 | 1,375 |
2012-01-16 | 276 | 277 | 274 | 275 | 22,000 | 1,375 |
2012-01-13 | 276 | 277 | 276 | 276 | 8,000 | 1,380 |
2012-01-12 | 278 | 278 | 275 | 275 | 11,000 | 1,375 |
2012-01-11 | 277 | 278 | 277 | 278 | 3,000 | 1,390 |
2012-01-10 | 278 | 278 | 277 | 277 | 13,000 | 1,385 |
2012-01-06 | 273 | 277 | 273 | 277 | 8,000 | 1,385 |
2012-01-05 | 278 | 278 | 274 | 276 | 16,000 | 1,380 |
2012-01-04 | 275 | 280 | 274 | 278 | 30,000 | 1,390 |
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