1. HOME >
  2. 株価時系列 >
  3. 2217 >
  4. 2013年

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
2013-12-3031731731531665,0001,580
2013-12-2731231431131364,0001,565
2013-12-2630931230931251,0001,560
2013-12-2531031030830946,0001,545
2013-12-2430931030830944,0001,545
2013-12-2030831130830948,0001,545
2013-12-1931131231031144,0001,555
2013-12-1831031131031024,0001,550
2013-12-1730931130831016,0001,550
2013-12-1631031030830826,0001,540
2013-12-1330931030930983,0001,545
2013-12-1231131130930929,0001,545
2013-12-1131031030930912,0001,545
2013-12-1031031230930932,0001,545
2013-12-0930931130931029,0001,550
2013-12-0630831030730750,0001,535
2013-12-0530931130830832,0001,540
2013-12-0430931230830894,0001,540
2013-12-0331231231031022,0001,550
2013-12-0230831130830924,0001,545
2013-11-2931031130830973,0001,545
2013-11-2831331431231212,0001,560
2013-11-2731231431231320,0001,565
2013-11-2631231431231213,0001,560
2013-11-2531331331131229,0001,560
2013-11-2231031331031220,0001,560
2013-11-213103123103129,0001,560
2013-11-2031131231031020,0001,550
2013-11-1931331431231215,0001,560
2013-11-1831331431131313,0001,565
2013-11-1530931430931333,0001,565
2013-11-1430831130831017,0001,550
2013-11-133093113093099,0001,545
2013-11-1230630930630922,0001,545
2013-11-1130831030830815,0001,540
2013-11-0830831230730817,0001,540
2013-11-0731031030931013,0001,550
2013-11-0631031331031014,0001,550
2013-11-0531531531131119,0001,555
2013-11-0131331531131425,0001,570
2013-10-3131131431131320,0001,565
2013-10-3030931430831341,0001,565
2013-10-2931231230730820,0001,540
2013-10-2831131130831114,0001,555
2013-10-2531131130830816,0001,540
2013-10-2431031231031014,0001,550
2013-10-2331131331031214,0001,560
2013-10-2231131331131213,0001,560
2013-10-2130931130831113,0001,555
2013-10-183113123113117,0001,555
2013-10-1730831130831011,0001,550
2013-10-1630931130730915,0001,545
2013-10-1531131330931115,0001,555
2013-10-1130831130831111,0001,555
2013-10-103063083063088,0001,540
2013-10-0930630730630717,0001,535
2013-10-0830630730630715,0001,535
2013-10-0730830830530616,0001,530
2013-10-0431131130930912,0001,545
2013-10-0331031231031119,0001,555
2013-10-0231531531231219,0001,560
2013-10-0131531531431511,0001,575
2013-09-3031631631231515,0001,575
2013-09-2731531531331312,0001,565
2013-09-2631431531331521,0001,575
2013-09-2531431431331417,0001,570
2013-09-2431331431231310,0001,565
2013-09-2031231431231417,0001,570
2013-09-1931431431231315,0001,565
2013-09-1831031430931411,0001,570
2013-09-173093123093108,0001,550
2013-09-1330731030631057,0001,550
2013-09-1230731330731212,0001,560
2013-09-1131031130731113,0001,555
2013-09-1031031030531029,0001,550
2013-09-0930931030531016,0001,550
2013-09-063083083073087,0001,540
2013-09-0530530830530814,0001,540
2013-09-0430230730230517,0001,525
2013-09-0330931030730837,0001,540
2013-09-0230530630430519,0001,525
2013-08-3030930930730720,0001,535
2013-08-293103103093099,0001,545
2013-08-283123123113118,0001,555
2013-08-2731231430631232,0001,560
2013-08-2631131231031110,0001,555
2013-08-2331131130830918,0001,545
2013-08-2231031030730713,0001,535
2013-08-2130731030730731,0001,535
2013-08-2031431430730834,0001,540
2013-08-1931531531431415,0001,570
2013-08-1631531531231313,0001,565
2013-08-1531531531431512,0001,575
2013-08-1431331531031519,0001,575
2013-08-1331431631431410,0001,570
2013-08-1231231531131431,0001,570
2013-08-0931631631331533,0001,575
2013-08-0831731731331427,0001,570
2013-08-0731731731431431,0001,570
2013-08-0631731731431415,0001,570
2013-08-0531531731531714,0001,585
2013-08-0232032031631953,0001,595
2013-08-0131531731231558,0001,575
2013-07-3131632231632099,0001,600
2013-07-3031232131131690,0001,580
2013-07-29305311301310209,0001,550
2013-07-26309312308308301,0001,540
2013-07-25319320315316152,0001,580
2013-07-2431932031832071,0001,600
2013-07-2332232332032163,0001,605
2013-07-2232232432132353,0001,615
2013-07-1932032232032232,0001,610
2013-07-1832132232032226,0001,610
2013-07-1732032232032036,0001,600
2013-07-1631932231932035,0001,600
2013-07-1232132231831957,0001,595
2013-07-1132332332132222,0001,610
2013-07-1032232332032142,0001,605
2013-07-0932232532132239,0001,610
2013-07-0832532532332345,0001,615
2013-07-0532032431932234,0001,610
2013-07-0432432432032237,0001,610
2013-07-0332332532132251,0001,610
2013-07-0231832231832288,0001,610
2013-07-0132032031531745,0001,585
2013-06-2831731831531744,0001,585
2013-06-2731731831631737,0001,585
2013-06-2631531631331430,0001,570
2013-06-2531231431031431,0001,570
2013-06-2430830930730915,0001,545
2013-06-2130430530330517,0001,525
2013-06-2030330530230412,0001,520
2013-06-1930030430030314,0001,515
2013-06-1830330330130114,0001,505
2013-06-1729929929729814,0001,490
2013-06-1430130229929988,0001,495
2013-06-1330130530130117,0001,505
2013-06-123013043013027,0001,510
2013-06-1130030530030212,0001,510
2013-06-1029930529829924,0001,495
2013-06-0730030029729821,0001,490
2013-06-0630030230030024,0001,500
2013-06-0530230530030025,0001,500
2013-06-0430630630030432,0001,520
2013-06-0330730730330315,0001,515
2013-05-3130230530230415,0001,520
2013-05-3030830830030052,0001,500
2013-05-2931031130730717,0001,535
2013-05-2831031030630720,0001,535
2013-05-2730931130530524,0001,525
2013-05-2431131330930956,0001,545
2013-05-2331331431131136,0001,555
2013-05-2231631731331418,0001,570
2013-05-2131731731331432,0001,570
2013-05-2031731731431624,0001,580
2013-05-1731231631231429,0001,570
2013-05-1631631631231330,0001,565
2013-05-1531431631331421,0001,570
2013-05-1431531631431429,0001,570
2013-05-1331231531231242,0001,560
2013-05-1031531531131227,0001,560
2013-05-0931431431131218,0001,560
2013-05-0831331431231225,0001,560
2013-05-0731231331231223,0001,560
2013-05-0231231231031115,0001,555
2013-05-0131231231031118,0001,555
2013-04-3031331330730939,0001,545
2013-04-2631331330830925,0001,545
2013-04-2531031330931133,0001,555
2013-04-2431031030831034,0001,550
2013-04-2331131130831025,0001,550
2013-04-2230630830530522,0001,525
2013-04-1930530730530517,0001,525
2013-04-1830830830530510,0001,525
2013-04-1730730830730811,0001,540
2013-04-1630530830530516,0001,525
2013-04-1530730730530511,0001,525
2013-04-1230730830730723,0001,535
2013-04-1130730930730717,0001,535
2013-04-1030730830330728,0001,535
2013-04-0930730730630730,0001,535
2013-04-0830731029830668,0001,530
2013-04-0530330530130545,0001,525
2013-04-0429930029730017,0001,500
2013-04-0329529729329634,0001,480
2013-04-0230530529529555,0001,475
2013-04-0130730730030128,0001,505
2013-03-2931031030630625,0001,530
2013-03-2831031131031117,0001,555
2013-03-2730730830430723,0001,535
2013-03-2630530630230331,0001,515
2013-03-2530330530330349,0001,515
2013-03-2231331330530541,0001,525
2013-03-2131031231031028,0001,550
2013-03-1930931230931239,0001,560
2013-03-1831231430731426,0001,570
2013-03-1531331331031221,0001,560
2013-03-1431331430831040,0001,550
2013-03-1331231431131222,0001,560
2013-03-1231231431131243,0001,560
2013-03-1130831130831031,0001,550
2013-03-08302308302308103,0001,540
2013-03-0730530730530716,0001,535
2013-03-0630130530130514,0001,525
2013-03-053033043013019,0001,505
2013-03-0430530530230422,0001,520
2013-03-0130530530330312,0001,515
2013-02-2830130530030426,0001,520
2013-02-2730230430030029,0001,500
2013-02-263033043023029,0001,510
2013-02-2530230530130439,0001,520
2013-02-2230030129830024,0001,500
2013-02-2129430329430122,0001,505
2013-02-2029429729429619,0001,480
2013-02-1929529629229523,0001,475
2013-02-1829529829129543,0001,475
2013-02-1529829929629625,0001,480
2013-02-1430030129529841,0001,490
2013-02-1330030229629941,0001,495
2013-02-1230130330130222,0001,510
2013-02-0830030230030118,0001,505
2013-02-0730130330030240,0001,510
2013-02-0630330530030040,0001,500
2013-02-0530330430130124,0001,505
2013-02-0430830830430459,0001,520
2013-02-0131031030730851,0001,540
2013-01-3131431431031241,0001,560
2013-01-3031331531331438,0001,570
2013-01-29311316308313192,0001,565
2013-01-28317318315316256,0001,580
2013-01-2531831931631884,0001,590
2013-01-2431932031831872,0001,590
2013-01-2331331931331883,0001,590
2013-01-22310317310316125,0001,580
2013-01-2130830930630947,0001,545
2013-01-1830730830530643,0001,530
2013-01-1730530630530522,0001,525
2013-01-1630630630530528,0001,525
2013-01-1530430730430539,0001,525
2013-01-1130430430330426,0001,520
2013-01-1030730730330329,0001,515
2013-01-0930130330030333,0001,515
2013-01-0830030129930026,0001,500
2013-01-0730030129930039,0001,500
2013-01-0429529929329741,0001,485

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