2217 モロゾフ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 317 | 317 | 315 | 316 | 65,000 | 1,580 |
| 2013-12-27 | 312 | 314 | 311 | 313 | 64,000 | 1,565 |
| 2013-12-26 | 309 | 312 | 309 | 312 | 51,000 | 1,560 |
| 2013-12-25 | 310 | 310 | 308 | 309 | 46,000 | 1,545 |
| 2013-12-24 | 309 | 310 | 308 | 309 | 44,000 | 1,545 |
| 2013-12-20 | 308 | 311 | 308 | 309 | 48,000 | 1,545 |
| 2013-12-19 | 311 | 312 | 310 | 311 | 44,000 | 1,555 |
| 2013-12-18 | 310 | 311 | 310 | 310 | 24,000 | 1,550 |
| 2013-12-17 | 309 | 311 | 308 | 310 | 16,000 | 1,550 |
| 2013-12-16 | 310 | 310 | 308 | 308 | 26,000 | 1,540 |
| 2013-12-13 | 309 | 310 | 309 | 309 | 83,000 | 1,545 |
| 2013-12-12 | 311 | 311 | 309 | 309 | 29,000 | 1,545 |
| 2013-12-11 | 310 | 310 | 309 | 309 | 12,000 | 1,545 |
| 2013-12-10 | 310 | 312 | 309 | 309 | 32,000 | 1,545 |
| 2013-12-09 | 309 | 311 | 309 | 310 | 29,000 | 1,550 |
| 2013-12-06 | 308 | 310 | 307 | 307 | 50,000 | 1,535 |
| 2013-12-05 | 309 | 311 | 308 | 308 | 32,000 | 1,540 |
| 2013-12-04 | 309 | 312 | 308 | 308 | 94,000 | 1,540 |
| 2013-12-03 | 312 | 312 | 310 | 310 | 22,000 | 1,550 |
| 2013-12-02 | 308 | 311 | 308 | 309 | 24,000 | 1,545 |
| 2013-11-29 | 310 | 311 | 308 | 309 | 73,000 | 1,545 |
| 2013-11-28 | 313 | 314 | 312 | 312 | 12,000 | 1,560 |
| 2013-11-27 | 312 | 314 | 312 | 313 | 20,000 | 1,565 |
| 2013-11-26 | 312 | 314 | 312 | 312 | 13,000 | 1,560 |
| 2013-11-25 | 313 | 313 | 311 | 312 | 29,000 | 1,560 |
| 2013-11-22 | 310 | 313 | 310 | 312 | 20,000 | 1,560 |
| 2013-11-21 | 310 | 312 | 310 | 312 | 9,000 | 1,560 |
| 2013-11-20 | 311 | 312 | 310 | 310 | 20,000 | 1,550 |
| 2013-11-19 | 313 | 314 | 312 | 312 | 15,000 | 1,560 |
| 2013-11-18 | 313 | 314 | 311 | 313 | 13,000 | 1,565 |
| 2013-11-15 | 309 | 314 | 309 | 313 | 33,000 | 1,565 |
| 2013-11-14 | 308 | 311 | 308 | 310 | 17,000 | 1,550 |
| 2013-11-13 | 309 | 311 | 309 | 309 | 9,000 | 1,545 |
| 2013-11-12 | 306 | 309 | 306 | 309 | 22,000 | 1,545 |
| 2013-11-11 | 308 | 310 | 308 | 308 | 15,000 | 1,540 |
| 2013-11-08 | 308 | 312 | 307 | 308 | 17,000 | 1,540 |
| 2013-11-07 | 310 | 310 | 309 | 310 | 13,000 | 1,550 |
| 2013-11-06 | 310 | 313 | 310 | 310 | 14,000 | 1,550 |
| 2013-11-05 | 315 | 315 | 311 | 311 | 19,000 | 1,555 |
| 2013-11-01 | 313 | 315 | 311 | 314 | 25,000 | 1,570 |
| 2013-10-31 | 311 | 314 | 311 | 313 | 20,000 | 1,565 |
| 2013-10-30 | 309 | 314 | 308 | 313 | 41,000 | 1,565 |
| 2013-10-29 | 312 | 312 | 307 | 308 | 20,000 | 1,540 |
| 2013-10-28 | 311 | 311 | 308 | 311 | 14,000 | 1,555 |
| 2013-10-25 | 311 | 311 | 308 | 308 | 16,000 | 1,540 |
| 2013-10-24 | 310 | 312 | 310 | 310 | 14,000 | 1,550 |
| 2013-10-23 | 311 | 313 | 310 | 312 | 14,000 | 1,560 |
| 2013-10-22 | 311 | 313 | 311 | 312 | 13,000 | 1,560 |
| 2013-10-21 | 309 | 311 | 308 | 311 | 13,000 | 1,555 |
| 2013-10-18 | 311 | 312 | 311 | 311 | 7,000 | 1,555 |
| 2013-10-17 | 308 | 311 | 308 | 310 | 11,000 | 1,550 |
| 2013-10-16 | 309 | 311 | 307 | 309 | 15,000 | 1,545 |
| 2013-10-15 | 311 | 313 | 309 | 311 | 15,000 | 1,555 |
| 2013-10-11 | 308 | 311 | 308 | 311 | 11,000 | 1,555 |
| 2013-10-10 | 306 | 308 | 306 | 308 | 8,000 | 1,540 |
| 2013-10-09 | 306 | 307 | 306 | 307 | 17,000 | 1,535 |
| 2013-10-08 | 306 | 307 | 306 | 307 | 15,000 | 1,535 |
| 2013-10-07 | 308 | 308 | 305 | 306 | 16,000 | 1,530 |
| 2013-10-04 | 311 | 311 | 309 | 309 | 12,000 | 1,545 |
| 2013-10-03 | 310 | 312 | 310 | 311 | 19,000 | 1,555 |
| 2013-10-02 | 315 | 315 | 312 | 312 | 19,000 | 1,560 |
| 2013-10-01 | 315 | 315 | 314 | 315 | 11,000 | 1,575 |
| 2013-09-30 | 316 | 316 | 312 | 315 | 15,000 | 1,575 |
| 2013-09-27 | 315 | 315 | 313 | 313 | 12,000 | 1,565 |
| 2013-09-26 | 314 | 315 | 313 | 315 | 21,000 | 1,575 |
| 2013-09-25 | 314 | 314 | 313 | 314 | 17,000 | 1,570 |
| 2013-09-24 | 313 | 314 | 312 | 313 | 10,000 | 1,565 |
| 2013-09-20 | 312 | 314 | 312 | 314 | 17,000 | 1,570 |
| 2013-09-19 | 314 | 314 | 312 | 313 | 15,000 | 1,565 |
| 2013-09-18 | 310 | 314 | 309 | 314 | 11,000 | 1,570 |
| 2013-09-17 | 309 | 312 | 309 | 310 | 8,000 | 1,550 |
| 2013-09-13 | 307 | 310 | 306 | 310 | 57,000 | 1,550 |
| 2013-09-12 | 307 | 313 | 307 | 312 | 12,000 | 1,560 |
| 2013-09-11 | 310 | 311 | 307 | 311 | 13,000 | 1,555 |
| 2013-09-10 | 310 | 310 | 305 | 310 | 29,000 | 1,550 |
| 2013-09-09 | 309 | 310 | 305 | 310 | 16,000 | 1,550 |
| 2013-09-06 | 308 | 308 | 307 | 308 | 7,000 | 1,540 |
| 2013-09-05 | 305 | 308 | 305 | 308 | 14,000 | 1,540 |
| 2013-09-04 | 302 | 307 | 302 | 305 | 17,000 | 1,525 |
| 2013-09-03 | 309 | 310 | 307 | 308 | 37,000 | 1,540 |
| 2013-09-02 | 305 | 306 | 304 | 305 | 19,000 | 1,525 |
| 2013-08-30 | 309 | 309 | 307 | 307 | 20,000 | 1,535 |
| 2013-08-29 | 310 | 310 | 309 | 309 | 9,000 | 1,545 |
| 2013-08-28 | 312 | 312 | 311 | 311 | 8,000 | 1,555 |
| 2013-08-27 | 312 | 314 | 306 | 312 | 32,000 | 1,560 |
| 2013-08-26 | 311 | 312 | 310 | 311 | 10,000 | 1,555 |
| 2013-08-23 | 311 | 311 | 308 | 309 | 18,000 | 1,545 |
| 2013-08-22 | 310 | 310 | 307 | 307 | 13,000 | 1,535 |
| 2013-08-21 | 307 | 310 | 307 | 307 | 31,000 | 1,535 |
| 2013-08-20 | 314 | 314 | 307 | 308 | 34,000 | 1,540 |
| 2013-08-19 | 315 | 315 | 314 | 314 | 15,000 | 1,570 |
| 2013-08-16 | 315 | 315 | 312 | 313 | 13,000 | 1,565 |
| 2013-08-15 | 315 | 315 | 314 | 315 | 12,000 | 1,575 |
| 2013-08-14 | 313 | 315 | 310 | 315 | 19,000 | 1,575 |
| 2013-08-13 | 314 | 316 | 314 | 314 | 10,000 | 1,570 |
| 2013-08-12 | 312 | 315 | 311 | 314 | 31,000 | 1,570 |
| 2013-08-09 | 316 | 316 | 313 | 315 | 33,000 | 1,575 |
| 2013-08-08 | 317 | 317 | 313 | 314 | 27,000 | 1,570 |
| 2013-08-07 | 317 | 317 | 314 | 314 | 31,000 | 1,570 |
| 2013-08-06 | 317 | 317 | 314 | 314 | 15,000 | 1,570 |
| 2013-08-05 | 315 | 317 | 315 | 317 | 14,000 | 1,585 |
| 2013-08-02 | 320 | 320 | 316 | 319 | 53,000 | 1,595 |
| 2013-08-01 | 315 | 317 | 312 | 315 | 58,000 | 1,575 |
| 2013-07-31 | 316 | 322 | 316 | 320 | 99,000 | 1,600 |
| 2013-07-30 | 312 | 321 | 311 | 316 | 90,000 | 1,580 |
| 2013-07-29 | 305 | 311 | 301 | 310 | 209,000 | 1,550 |
| 2013-07-26 | 309 | 312 | 308 | 308 | 301,000 | 1,540 |
| 2013-07-25 | 319 | 320 | 315 | 316 | 152,000 | 1,580 |
| 2013-07-24 | 319 | 320 | 318 | 320 | 71,000 | 1,600 |
| 2013-07-23 | 322 | 323 | 320 | 321 | 63,000 | 1,605 |
| 2013-07-22 | 322 | 324 | 321 | 323 | 53,000 | 1,615 |
| 2013-07-19 | 320 | 322 | 320 | 322 | 32,000 | 1,610 |
| 2013-07-18 | 321 | 322 | 320 | 322 | 26,000 | 1,610 |
| 2013-07-17 | 320 | 322 | 320 | 320 | 36,000 | 1,600 |
| 2013-07-16 | 319 | 322 | 319 | 320 | 35,000 | 1,600 |
| 2013-07-12 | 321 | 322 | 318 | 319 | 57,000 | 1,595 |
| 2013-07-11 | 323 | 323 | 321 | 322 | 22,000 | 1,610 |
| 2013-07-10 | 322 | 323 | 320 | 321 | 42,000 | 1,605 |
| 2013-07-09 | 322 | 325 | 321 | 322 | 39,000 | 1,610 |
| 2013-07-08 | 325 | 325 | 323 | 323 | 45,000 | 1,615 |
| 2013-07-05 | 320 | 324 | 319 | 322 | 34,000 | 1,610 |
| 2013-07-04 | 324 | 324 | 320 | 322 | 37,000 | 1,610 |
| 2013-07-03 | 323 | 325 | 321 | 322 | 51,000 | 1,610 |
| 2013-07-02 | 318 | 322 | 318 | 322 | 88,000 | 1,610 |
| 2013-07-01 | 320 | 320 | 315 | 317 | 45,000 | 1,585 |
| 2013-06-28 | 317 | 318 | 315 | 317 | 44,000 | 1,585 |
| 2013-06-27 | 317 | 318 | 316 | 317 | 37,000 | 1,585 |
| 2013-06-26 | 315 | 316 | 313 | 314 | 30,000 | 1,570 |
| 2013-06-25 | 312 | 314 | 310 | 314 | 31,000 | 1,570 |
| 2013-06-24 | 308 | 309 | 307 | 309 | 15,000 | 1,545 |
| 2013-06-21 | 304 | 305 | 303 | 305 | 17,000 | 1,525 |
| 2013-06-20 | 303 | 305 | 302 | 304 | 12,000 | 1,520 |
| 2013-06-19 | 300 | 304 | 300 | 303 | 14,000 | 1,515 |
| 2013-06-18 | 303 | 303 | 301 | 301 | 14,000 | 1,505 |
| 2013-06-17 | 299 | 299 | 297 | 298 | 14,000 | 1,490 |
| 2013-06-14 | 301 | 302 | 299 | 299 | 88,000 | 1,495 |
| 2013-06-13 | 301 | 305 | 301 | 301 | 17,000 | 1,505 |
| 2013-06-12 | 301 | 304 | 301 | 302 | 7,000 | 1,510 |
| 2013-06-11 | 300 | 305 | 300 | 302 | 12,000 | 1,510 |
| 2013-06-10 | 299 | 305 | 298 | 299 | 24,000 | 1,495 |
| 2013-06-07 | 300 | 300 | 297 | 298 | 21,000 | 1,490 |
| 2013-06-06 | 300 | 302 | 300 | 300 | 24,000 | 1,500 |
| 2013-06-05 | 302 | 305 | 300 | 300 | 25,000 | 1,500 |
| 2013-06-04 | 306 | 306 | 300 | 304 | 32,000 | 1,520 |
| 2013-06-03 | 307 | 307 | 303 | 303 | 15,000 | 1,515 |
| 2013-05-31 | 302 | 305 | 302 | 304 | 15,000 | 1,520 |
| 2013-05-30 | 308 | 308 | 300 | 300 | 52,000 | 1,500 |
| 2013-05-29 | 310 | 311 | 307 | 307 | 17,000 | 1,535 |
| 2013-05-28 | 310 | 310 | 306 | 307 | 20,000 | 1,535 |
| 2013-05-27 | 309 | 311 | 305 | 305 | 24,000 | 1,525 |
| 2013-05-24 | 311 | 313 | 309 | 309 | 56,000 | 1,545 |
| 2013-05-23 | 313 | 314 | 311 | 311 | 36,000 | 1,555 |
| 2013-05-22 | 316 | 317 | 313 | 314 | 18,000 | 1,570 |
| 2013-05-21 | 317 | 317 | 313 | 314 | 32,000 | 1,570 |
| 2013-05-20 | 317 | 317 | 314 | 316 | 24,000 | 1,580 |
| 2013-05-17 | 312 | 316 | 312 | 314 | 29,000 | 1,570 |
| 2013-05-16 | 316 | 316 | 312 | 313 | 30,000 | 1,565 |
| 2013-05-15 | 314 | 316 | 313 | 314 | 21,000 | 1,570 |
| 2013-05-14 | 315 | 316 | 314 | 314 | 29,000 | 1,570 |
| 2013-05-13 | 312 | 315 | 312 | 312 | 42,000 | 1,560 |
| 2013-05-10 | 315 | 315 | 311 | 312 | 27,000 | 1,560 |
| 2013-05-09 | 314 | 314 | 311 | 312 | 18,000 | 1,560 |
| 2013-05-08 | 313 | 314 | 312 | 312 | 25,000 | 1,560 |
| 2013-05-07 | 312 | 313 | 312 | 312 | 23,000 | 1,560 |
| 2013-05-02 | 312 | 312 | 310 | 311 | 15,000 | 1,555 |
| 2013-05-01 | 312 | 312 | 310 | 311 | 18,000 | 1,555 |
| 2013-04-30 | 313 | 313 | 307 | 309 | 39,000 | 1,545 |
| 2013-04-26 | 313 | 313 | 308 | 309 | 25,000 | 1,545 |
| 2013-04-25 | 310 | 313 | 309 | 311 | 33,000 | 1,555 |
| 2013-04-24 | 310 | 310 | 308 | 310 | 34,000 | 1,550 |
| 2013-04-23 | 311 | 311 | 308 | 310 | 25,000 | 1,550 |
| 2013-04-22 | 306 | 308 | 305 | 305 | 22,000 | 1,525 |
| 2013-04-19 | 305 | 307 | 305 | 305 | 17,000 | 1,525 |
| 2013-04-18 | 308 | 308 | 305 | 305 | 10,000 | 1,525 |
| 2013-04-17 | 307 | 308 | 307 | 308 | 11,000 | 1,540 |
| 2013-04-16 | 305 | 308 | 305 | 305 | 16,000 | 1,525 |
| 2013-04-15 | 307 | 307 | 305 | 305 | 11,000 | 1,525 |
| 2013-04-12 | 307 | 308 | 307 | 307 | 23,000 | 1,535 |
| 2013-04-11 | 307 | 309 | 307 | 307 | 17,000 | 1,535 |
| 2013-04-10 | 307 | 308 | 303 | 307 | 28,000 | 1,535 |
| 2013-04-09 | 307 | 307 | 306 | 307 | 30,000 | 1,535 |
| 2013-04-08 | 307 | 310 | 298 | 306 | 68,000 | 1,530 |
| 2013-04-05 | 303 | 305 | 301 | 305 | 45,000 | 1,525 |
| 2013-04-04 | 299 | 300 | 297 | 300 | 17,000 | 1,500 |
| 2013-04-03 | 295 | 297 | 293 | 296 | 34,000 | 1,480 |
| 2013-04-02 | 305 | 305 | 295 | 295 | 55,000 | 1,475 |
| 2013-04-01 | 307 | 307 | 300 | 301 | 28,000 | 1,505 |
| 2013-03-29 | 310 | 310 | 306 | 306 | 25,000 | 1,530 |
| 2013-03-28 | 310 | 311 | 310 | 311 | 17,000 | 1,555 |
| 2013-03-27 | 307 | 308 | 304 | 307 | 23,000 | 1,535 |
| 2013-03-26 | 305 | 306 | 302 | 303 | 31,000 | 1,515 |
| 2013-03-25 | 303 | 305 | 303 | 303 | 49,000 | 1,515 |
| 2013-03-22 | 313 | 313 | 305 | 305 | 41,000 | 1,525 |
| 2013-03-21 | 310 | 312 | 310 | 310 | 28,000 | 1,550 |
| 2013-03-19 | 309 | 312 | 309 | 312 | 39,000 | 1,560 |
| 2013-03-18 | 312 | 314 | 307 | 314 | 26,000 | 1,570 |
| 2013-03-15 | 313 | 313 | 310 | 312 | 21,000 | 1,560 |
| 2013-03-14 | 313 | 314 | 308 | 310 | 40,000 | 1,550 |
| 2013-03-13 | 312 | 314 | 311 | 312 | 22,000 | 1,560 |
| 2013-03-12 | 312 | 314 | 311 | 312 | 43,000 | 1,560 |
| 2013-03-11 | 308 | 311 | 308 | 310 | 31,000 | 1,550 |
| 2013-03-08 | 302 | 308 | 302 | 308 | 103,000 | 1,540 |
| 2013-03-07 | 305 | 307 | 305 | 307 | 16,000 | 1,535 |
| 2013-03-06 | 301 | 305 | 301 | 305 | 14,000 | 1,525 |
| 2013-03-05 | 303 | 304 | 301 | 301 | 9,000 | 1,505 |
| 2013-03-04 | 305 | 305 | 302 | 304 | 22,000 | 1,520 |
| 2013-03-01 | 305 | 305 | 303 | 303 | 12,000 | 1,515 |
| 2013-02-28 | 301 | 305 | 300 | 304 | 26,000 | 1,520 |
| 2013-02-27 | 302 | 304 | 300 | 300 | 29,000 | 1,500 |
| 2013-02-26 | 303 | 304 | 302 | 302 | 9,000 | 1,510 |
| 2013-02-25 | 302 | 305 | 301 | 304 | 39,000 | 1,520 |
| 2013-02-22 | 300 | 301 | 298 | 300 | 24,000 | 1,500 |
| 2013-02-21 | 294 | 303 | 294 | 301 | 22,000 | 1,505 |
| 2013-02-20 | 294 | 297 | 294 | 296 | 19,000 | 1,480 |
| 2013-02-19 | 295 | 296 | 292 | 295 | 23,000 | 1,475 |
| 2013-02-18 | 295 | 298 | 291 | 295 | 43,000 | 1,475 |
| 2013-02-15 | 298 | 299 | 296 | 296 | 25,000 | 1,480 |
| 2013-02-14 | 300 | 301 | 295 | 298 | 41,000 | 1,490 |
| 2013-02-13 | 300 | 302 | 296 | 299 | 41,000 | 1,495 |
| 2013-02-12 | 301 | 303 | 301 | 302 | 22,000 | 1,510 |
| 2013-02-08 | 300 | 302 | 300 | 301 | 18,000 | 1,505 |
| 2013-02-07 | 301 | 303 | 300 | 302 | 40,000 | 1,510 |
| 2013-02-06 | 303 | 305 | 300 | 300 | 40,000 | 1,500 |
| 2013-02-05 | 303 | 304 | 301 | 301 | 24,000 | 1,505 |
| 2013-02-04 | 308 | 308 | 304 | 304 | 59,000 | 1,520 |
| 2013-02-01 | 310 | 310 | 307 | 308 | 51,000 | 1,540 |
| 2013-01-31 | 314 | 314 | 310 | 312 | 41,000 | 1,560 |
| 2013-01-30 | 313 | 315 | 313 | 314 | 38,000 | 1,570 |
| 2013-01-29 | 311 | 316 | 308 | 313 | 192,000 | 1,565 |
| 2013-01-28 | 317 | 318 | 315 | 316 | 256,000 | 1,580 |
| 2013-01-25 | 318 | 319 | 316 | 318 | 84,000 | 1,590 |
| 2013-01-24 | 319 | 320 | 318 | 318 | 72,000 | 1,590 |
| 2013-01-23 | 313 | 319 | 313 | 318 | 83,000 | 1,590 |
| 2013-01-22 | 310 | 317 | 310 | 316 | 125,000 | 1,580 |
| 2013-01-21 | 308 | 309 | 306 | 309 | 47,000 | 1,545 |
| 2013-01-18 | 307 | 308 | 305 | 306 | 43,000 | 1,530 |
| 2013-01-17 | 305 | 306 | 305 | 305 | 22,000 | 1,525 |
| 2013-01-16 | 306 | 306 | 305 | 305 | 28,000 | 1,525 |
| 2013-01-15 | 304 | 307 | 304 | 305 | 39,000 | 1,525 |
| 2013-01-11 | 304 | 304 | 303 | 304 | 26,000 | 1,520 |
| 2013-01-10 | 307 | 307 | 303 | 303 | 29,000 | 1,515 |
| 2013-01-09 | 301 | 303 | 300 | 303 | 33,000 | 1,515 |
| 2013-01-08 | 300 | 301 | 299 | 300 | 26,000 | 1,500 |
| 2013-01-07 | 300 | 301 | 299 | 300 | 39,000 | 1,500 |
| 2013-01-04 | 295 | 299 | 293 | 297 | 41,000 | 1,485 |
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
