1. HOME >
  2. 株価時系列 >
  3. 2217 >
  4. 2012年

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
2012-12-2829029329029332,000488.33
2012-12-2729029329029144,000485
2012-12-2628829128829027,000483.33
2012-12-2528929028629027,000483.33
2012-12-2128929028628721,000478.33
2012-12-2028728928628919,000481.67
2012-12-1928728728528722,000478.33
2012-12-1828528728528611,000476.67
2012-12-1728628728528513,000475
2012-12-1428528528428441,000473.33
2012-12-1328528528428418,000473.33
2012-12-1228428528228425,000473.33
2012-12-1128328428328311,000471.67
2012-12-1028128428028420,000473.33
2012-12-0728428428228213,000470
2012-12-0628028328028315,000471.67
2012-12-0528028427528146,000468.33
2012-12-0428328728328719,000478.33
2012-12-0328628628328312,000471.67
2012-11-3028528628428530,000475
2012-11-292842842832847,000473.33
2012-11-2828228428228311,000471.67
2012-11-2728228428228431,000473.33
2012-11-2628228328128320,000471.67
2012-11-2227928127727922,000465
2012-11-212782782782785,000463.33
2012-11-2027827827727712,000461.67
2012-11-192772772772775,000461.67
2012-11-1627427627427613,000460
2012-11-152752752722759,000458.33
2012-11-1427427427227316,000455
2012-11-1327727727327313,000455
2012-11-1227527627527616,000460
2012-11-0927527827527514,000458.33
2012-11-082762762762762,000460
2012-11-072782782782783,000463.33
2012-11-062812812802805,000466.67
2012-11-0528028127928111,000468.33
2012-11-0228028227928229,000470
2012-11-0127927927827914,000465
2012-10-3127827827727811,000463.33
2012-10-3027527827527813,000463.33
2012-10-2927527627427611,000460
2012-10-2627527527327510,000458.33
2012-10-252742742732747,000456.67
2012-10-242712742712745,000456.67
2012-10-232722742722745,000456.67
2012-10-222722732712715,000451.67
2012-10-1927427426927220,000453.33
2012-10-182722742722738,000455
2012-10-1727327527127411,000456.67
2012-10-162712732712724,000453.33
2012-10-152702732702716,000451.67
2012-10-122722722712716,000451.67
2012-10-112722722712719,000451.67
2012-10-1027127327127210,000453.33
2012-10-092732732732738,000455
2012-10-0527427427327310,000455
2012-10-042752752722736,000455
2012-10-0327527727327313,000455
2012-10-0227827827527511,000458.33
2012-10-012762782752788,000463.33
2012-09-2827827827627610,000460
2012-09-2727727827627711,000461.67
2012-09-2627627827427818,000463.33
2012-09-2527627727527717,000461.67
2012-09-242752762732769,000460
2012-09-2127227427127414,000456.67
2012-09-202752752752756,000458.33
2012-09-1927327527327511,000458.33
2012-09-182752752742744,000456.67
2012-09-1427627627327332,000455
2012-09-132742742722745,000456.67
2012-09-1227027427027413,000456.67
2012-09-1127727727127114,000451.67
2012-09-102762772762777,000461.67
2012-09-0727427627227619,000460
2012-09-0627427527327410,000456.67
2012-09-0527427426927449,000456.67
2012-09-0427927927327336,000455
2012-09-0327828227527682,000460
2012-08-312742762742758,000458.33
2012-08-302752752732745,000456.67
2012-08-2927227627227613,000460
2012-08-2827627627227222,000453.33
2012-08-2727327527327411,000456.67
2012-08-2427727727427513,000458.33
2012-08-2327627727427727,000461.67
2012-08-2227527727427615,000460
2012-08-212732762732759,000458.33
2012-08-2027727727427415,000456.67
2012-08-1727427627327613,000460
2012-08-1627327527127526,000458.33
2012-08-15273274257271113,000451.67
2012-08-1427027327027313,000455
2012-08-1327027026627017,000450
2012-08-1027327327227216,000453.33
2012-08-0927027327027321,000455
2012-08-0827127127027112,000451.67
2012-08-072692702692706,000450
2012-08-0626927026826813,000446.67
2012-08-0326927126727036,000450
2012-08-0227027027027023,000450
2012-08-0126826826626815,000446.67
2012-07-3127027126826816,000446.67
2012-07-3026827126827123,000451.67
2012-07-2726626926626862,000446.67
2012-07-26269270261261154,000435
2012-07-2527227327027159,000451.67
2012-07-2427227327227319,000455
2012-07-2327427527327325,000455
2012-07-2027527627427412,000456.67
2012-07-1927427627427612,000460
2012-07-182752762742758,000458.33
2012-07-1727527627527511,000458.33
2012-07-1327427527327518,000458.33
2012-07-1227527527427413,000456.67
2012-07-112762772752756,000458.33
2012-07-1027727727527712,000461.67
2012-07-0927727727527712,000461.67
2012-07-0627427727427513,000458.33
2012-07-052762762752769,000460
2012-07-0427427627427611,000460
2012-07-0327627627527610,000460
2012-07-0227627727627611,000460
2012-06-2927727827327738,000461.67
2012-06-2827627727427516,000458.33
2012-06-2727827927327643,000460
2012-06-2627527827327847,000463.33
2012-06-2527427527327312,000455
2012-06-222732742732736,000455
2012-06-2127127427127412,000456.67
2012-06-202702712702716,000451.67
2012-06-192692702692706,000450
2012-06-182702702702709,000450
2012-06-152692702692699,000448.33
2012-06-1426926926826812,000446.67
2012-06-1327027026926931,000448.33
2012-06-1227227427127412,000456.67
2012-06-112742742722729,000453.33
2012-06-0827427427327434,000456.67
2012-06-072732742722739,000455
2012-06-0627327327027316,000455
2012-06-052732732712728,000453.33
2012-06-0427427427027122,000451.67
2012-06-0127427427327410,000456.67
2012-05-312732732722738,000455
2012-05-302732742732746,000456.67
2012-05-2927427427227315,000455
2012-05-282722732722739,000455
2012-05-252712722712729,000453.33
2012-05-2427027127027116,000451.67
2012-05-2327127127027019,000450
2012-05-2227427427027116,000451.67
2012-05-212742742722736,000455
2012-05-1827027227027220,000453.33
2012-05-172732732712719,000451.67
2012-05-162752752722727,000453.33
2012-05-1527227527227520,000458.33
2012-05-1427227527227211,000453.33
2012-05-1127527527227212,000453.33
2012-05-102732752732748,000456.67
2012-05-092742742732739,000455
2012-05-0827427727327718,000461.67
2012-05-072742762742769,000460
2012-05-0228028027827819,000463.33
2012-05-0127927927627615,000460
2012-04-2727827827527835,000463.33
2012-04-2627827827627813,000463.33
2012-04-2527727827627611,000460
2012-04-242762762742747,000456.67
2012-04-232742752742747,000456.67
2012-04-202732742732744,000456.67
2012-04-1927327527327313,000455
2012-04-1827327627327510,000458.33
2012-04-172722732722727,000453.33
2012-04-1627127527127511,000458.33
2012-04-132752752722726,000453.33
2012-04-122732732732735,000455
2012-04-1127327627327311,000455
2012-04-102732752732739,000455
2012-04-092742762732757,000458.33
2012-04-0627327627327612,000460
2012-04-052742752742746,000456.67
2012-04-0427527627427410,000456.67
2012-04-0327827827627613,000460
2012-04-0227727927627619,000460
2012-03-3027827827727715,000461.67
2012-03-2927627827627812,000463.33
2012-03-2827527727527613,000460
2012-03-2727627827627821,000463.33
2012-03-2627727727427625,000460
2012-03-2327427827427635,000460
2012-03-2227627627327424,000456.67
2012-03-2127327427327316,000455
2012-03-1927527627327310,000455
2012-03-162752762742765,000460
2012-03-152722752722758,000458.33
2012-03-1427427427227211,000453.33
2012-03-132762762742758,000458.33
2012-03-122762782762767,000460
2012-03-0927827827527844,000463.33
2012-03-082732732732735,000455
2012-03-072722752722759,000458.33
2012-03-062762772742747,000456.67
2012-03-0527327527327513,000458.33
2012-03-0227727727527527,000458.33
2012-03-0127727727327315,000455
2012-02-2927427727327710,000461.67
2012-02-2827427427427411,000456.67
2012-02-2727427427327410,000456.67
2012-02-2427627727327717,000461.67
2012-02-2327527627227338,000455
2012-02-2227427527427520,000458.33
2012-02-2127227327027317,000455
2012-02-2027227327027224,000453.33
2012-02-172732732722729,000453.33
2012-02-1627227327027318,000455
2012-02-1527227327227219,000453.33
2012-02-1427127327127215,000453.33
2012-02-1327227427127210,000453.33
2012-02-1027127327127211,000453.33
2012-02-0927427527127413,000456.67
2012-02-0827227427227412,000456.67
2012-02-0727227327227210,000453.33
2012-02-0627327327327310,000455
2012-02-0327327427327312,000455
2012-02-0227427527227322,000455
2012-02-0127427427327422,000456.67
2012-01-3127227427227424,000456.67
2012-01-3027527527227221,000453.33
2012-01-2727227427127492,000456.67
2012-01-26277277275275121,000458.33
2012-01-2527627727627740,000461.67
2012-01-2427827827627629,000460
2012-01-2327527727527716,000461.67
2012-01-2027427727427727,000461.67
2012-01-1927627627527617,000460
2012-01-1827527727527713,000461.67
2012-01-1727527727527519,000458.33
2012-01-1627627727427522,000458.33
2012-01-132762772762768,000460
2012-01-1227827827527511,000458.33
2012-01-112772782772783,000463.33
2012-01-1027827827727713,000461.67
2012-01-062732772732778,000461.67
2012-01-0527827827427616,000460
2012-01-0427528027427830,000463.33

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