2217 モロゾフ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 374 | 375 | 372 | 373 | 29,000 | 1,865 |
| 2014-12-29 | 372 | 374 | 372 | 372 | 36,000 | 1,860 |
| 2014-12-26 | 370 | 371 | 369 | 371 | 43,000 | 1,855 |
| 2014-12-25 | 368 | 370 | 366 | 369 | 29,000 | 1,845 |
| 2014-12-24 | 365 | 367 | 364 | 367 | 30,000 | 1,835 |
| 2014-12-22 | 365 | 365 | 363 | 364 | 15,000 | 1,820 |
| 2014-12-19 | 365 | 366 | 361 | 365 | 24,000 | 1,825 |
| 2014-12-18 | 361 | 362 | 360 | 360 | 12,000 | 1,800 |
| 2014-12-17 | 355 | 361 | 355 | 355 | 19,000 | 1,775 |
| 2014-12-16 | 356 | 356 | 355 | 355 | 25,000 | 1,775 |
| 2014-12-15 | 356 | 360 | 356 | 357 | 24,000 | 1,785 |
| 2014-12-12 | 356 | 358 | 356 | 356 | 56,000 | 1,780 |
| 2014-12-11 | 362 | 366 | 358 | 358 | 44,000 | 1,790 |
| 2014-12-10 | 365 | 368 | 362 | 362 | 44,000 | 1,810 |
| 2014-12-09 | 369 | 369 | 367 | 368 | 18,000 | 1,840 |
| 2014-12-08 | 370 | 370 | 366 | 368 | 40,000 | 1,840 |
| 2014-12-05 | 361 | 365 | 361 | 365 | 49,000 | 1,825 |
| 2014-12-04 | 361 | 365 | 361 | 364 | 26,000 | 1,820 |
| 2014-12-03 | 359 | 361 | 359 | 361 | 20,000 | 1,805 |
| 2014-12-02 | 361 | 361 | 358 | 361 | 21,000 | 1,805 |
| 2014-12-01 | 361 | 363 | 361 | 361 | 28,000 | 1,805 |
| 2014-11-28 | 356 | 359 | 356 | 358 | 16,000 | 1,790 |
| 2014-11-27 | 357 | 359 | 356 | 356 | 23,000 | 1,780 |
| 2014-11-26 | 357 | 359 | 357 | 357 | 20,000 | 1,785 |
| 2014-11-25 | 360 | 360 | 357 | 360 | 14,000 | 1,800 |
| 2014-11-21 | 356 | 360 | 356 | 357 | 8,000 | 1,785 |
| 2014-11-20 | 358 | 359 | 356 | 357 | 16,000 | 1,785 |
| 2014-11-19 | 361 | 362 | 358 | 359 | 17,000 | 1,795 |
| 2014-11-18 | 356 | 361 | 356 | 361 | 16,000 | 1,805 |
| 2014-11-17 | 359 | 359 | 355 | 356 | 26,000 | 1,780 |
| 2014-11-14 | 363 | 363 | 360 | 361 | 27,000 | 1,805 |
| 2014-11-13 | 358 | 360 | 355 | 360 | 16,000 | 1,800 |
| 2014-11-12 | 361 | 362 | 356 | 356 | 24,000 | 1,780 |
| 2014-11-11 | 361 | 361 | 356 | 359 | 11,000 | 1,795 |
| 2014-11-10 | 356 | 364 | 353 | 358 | 24,000 | 1,790 |
| 2014-11-07 | 357 | 357 | 352 | 357 | 22,000 | 1,785 |
| 2014-11-06 | 356 | 360 | 354 | 357 | 28,000 | 1,785 |
| 2014-11-05 | 360 | 360 | 350 | 359 | 36,000 | 1,795 |
| 2014-11-04 | 361 | 365 | 355 | 357 | 54,000 | 1,785 |
| 2014-10-31 | 351 | 364 | 351 | 363 | 61,000 | 1,815 |
| 2014-10-30 | 355 | 359 | 350 | 350 | 42,000 | 1,750 |
| 2014-10-29 | 355 | 357 | 349 | 357 | 15,000 | 1,785 |
| 2014-10-28 | 352 | 356 | 348 | 348 | 16,000 | 1,740 |
| 2014-10-27 | 347 | 349 | 345 | 348 | 12,000 | 1,740 |
| 2014-10-24 | 349 | 349 | 342 | 344 | 14,000 | 1,720 |
| 2014-10-23 | 342 | 344 | 342 | 342 | 7,000 | 1,710 |
| 2014-10-22 | 338 | 345 | 337 | 345 | 22,000 | 1,725 |
| 2014-10-21 | 339 | 342 | 338 | 338 | 22,000 | 1,690 |
| 2014-10-20 | 343 | 346 | 341 | 344 | 13,000 | 1,720 |
| 2014-10-17 | 341 | 341 | 337 | 337 | 38,000 | 1,685 |
| 2014-10-16 | 340 | 343 | 340 | 343 | 22,000 | 1,715 |
| 2014-10-15 | 344 | 345 | 343 | 344 | 11,000 | 1,720 |
| 2014-10-14 | 347 | 347 | 343 | 344 | 25,000 | 1,720 |
| 2014-10-10 | 350 | 354 | 347 | 349 | 60,000 | 1,745 |
| 2014-10-09 | 357 | 357 | 355 | 355 | 11,000 | 1,775 |
| 2014-10-08 | 354 | 359 | 354 | 356 | 17,000 | 1,780 |
| 2014-10-07 | 355 | 359 | 355 | 355 | 18,000 | 1,775 |
| 2014-10-06 | 353 | 356 | 353 | 355 | 6,000 | 1,775 |
| 2014-10-03 | 354 | 354 | 352 | 353 | 7,000 | 1,765 |
| 2014-10-02 | 359 | 361 | 355 | 355 | 28,000 | 1,775 |
| 2014-10-01 | 359 | 361 | 359 | 359 | 13,000 | 1,795 |
| 2014-09-30 | 359 | 359 | 358 | 359 | 9,000 | 1,795 |
| 2014-09-29 | 366 | 366 | 359 | 360 | 42,000 | 1,800 |
| 2014-09-26 | 363 | 365 | 363 | 363 | 17,000 | 1,815 |
| 2014-09-25 | 360 | 365 | 357 | 365 | 38,000 | 1,825 |
| 2014-09-24 | 360 | 362 | 359 | 360 | 13,000 | 1,800 |
| 2014-09-22 | 363 | 363 | 359 | 362 | 12,000 | 1,810 |
| 2014-09-19 | 358 | 364 | 358 | 364 | 24,000 | 1,820 |
| 2014-09-18 | 359 | 361 | 358 | 358 | 18,000 | 1,790 |
| 2014-09-17 | 360 | 360 | 357 | 358 | 7,000 | 1,790 |
| 2014-09-16 | 358 | 358 | 357 | 357 | 5,000 | 1,785 |
| 2014-09-12 | 360 | 360 | 357 | 358 | 51,000 | 1,790 |
| 2014-09-11 | 356 | 357 | 354 | 357 | 11,000 | 1,785 |
| 2014-09-10 | 353 | 356 | 353 | 356 | 15,000 | 1,780 |
| 2014-09-09 | 356 | 357 | 353 | 354 | 10,000 | 1,770 |
| 2014-09-08 | 360 | 362 | 355 | 355 | 21,000 | 1,775 |
| 2014-09-05 | 352 | 362 | 352 | 360 | 55,000 | 1,800 |
| 2014-09-04 | 360 | 360 | 352 | 355 | 21,000 | 1,775 |
| 2014-09-03 | 358 | 360 | 358 | 360 | 35,000 | 1,800 |
| 2014-09-02 | 358 | 359 | 354 | 359 | 29,000 | 1,795 |
| 2014-09-01 | 357 | 358 | 357 | 357 | 12,000 | 1,785 |
| 2014-08-29 | 357 | 357 | 354 | 355 | 11,000 | 1,775 |
| 2014-08-28 | 356 | 357 | 354 | 357 | 15,000 | 1,785 |
| 2014-08-27 | 355 | 357 | 353 | 355 | 33,000 | 1,775 |
| 2014-08-26 | 355 | 355 | 352 | 353 | 19,000 | 1,765 |
| 2014-08-25 | 354 | 354 | 352 | 354 | 8,000 | 1,770 |
| 2014-08-22 | 355 | 355 | 353 | 353 | 11,000 | 1,765 |
| 2014-08-21 | 355 | 356 | 351 | 353 | 26,000 | 1,765 |
| 2014-08-20 | 355 | 355 | 352 | 354 | 18,000 | 1,770 |
| 2014-08-19 | 354 | 355 | 353 | 355 | 24,000 | 1,775 |
| 2014-08-18 | 349 | 354 | 349 | 354 | 18,000 | 1,770 |
| 2014-08-15 | 350 | 353 | 349 | 350 | 19,000 | 1,750 |
| 2014-08-14 | 351 | 353 | 351 | 353 | 6,000 | 1,765 |
| 2014-08-13 | 353 | 353 | 349 | 353 | 23,000 | 1,765 |
| 2014-08-12 | 352 | 353 | 349 | 353 | 22,000 | 1,765 |
| 2014-08-11 | 350 | 350 | 348 | 350 | 29,000 | 1,750 |
| 2014-08-08 | 348 | 349 | 347 | 347 | 37,000 | 1,735 |
| 2014-08-07 | 348 | 348 | 345 | 347 | 15,000 | 1,735 |
| 2014-08-06 | 344 | 347 | 344 | 346 | 31,000 | 1,730 |
| 2014-08-05 | 344 | 346 | 344 | 345 | 32,000 | 1,725 |
| 2014-08-04 | 350 | 350 | 343 | 345 | 41,000 | 1,725 |
| 2014-08-01 | 353 | 353 | 349 | 349 | 31,000 | 1,745 |
| 2014-07-31 | 347 | 355 | 342 | 355 | 110,000 | 1,775 |
| 2014-07-30 | 342 | 347 | 341 | 345 | 55,000 | 1,725 |
| 2014-07-29 | 336 | 375 | 336 | 345 | 518,000 | 1,725 |
| 2014-07-28 | 336 | 337 | 329 | 332 | 381,000 | 1,660 |
| 2014-07-25 | 339 | 341 | 338 | 339 | 90,000 | 1,695 |
| 2014-07-24 | 342 | 343 | 340 | 341 | 77,000 | 1,705 |
| 2014-07-23 | 347 | 347 | 341 | 344 | 62,000 | 1,720 |
| 2014-07-22 | 346 | 348 | 345 | 347 | 49,000 | 1,735 |
| 2014-07-18 | 342 | 347 | 342 | 346 | 35,000 | 1,730 |
| 2014-07-17 | 350 | 350 | 346 | 346 | 36,000 | 1,730 |
| 2014-07-16 | 348 | 348 | 346 | 346 | 18,000 | 1,730 |
| 2014-07-15 | 348 | 349 | 345 | 347 | 30,000 | 1,735 |
| 2014-07-14 | 340 | 345 | 340 | 345 | 24,000 | 1,725 |
| 2014-07-11 | 340 | 347 | 340 | 343 | 62,000 | 1,715 |
| 2014-07-10 | 350 | 350 | 342 | 343 | 58,000 | 1,715 |
| 2014-07-09 | 353 | 354 | 347 | 350 | 70,000 | 1,750 |
| 2014-07-08 | 356 | 357 | 354 | 354 | 48,000 | 1,770 |
| 2014-07-07 | 357 | 357 | 356 | 356 | 26,000 | 1,780 |
| 2014-07-04 | 358 | 358 | 355 | 356 | 48,000 | 1,780 |
| 2014-07-03 | 355 | 360 | 352 | 357 | 52,000 | 1,785 |
| 2014-07-02 | 358 | 360 | 358 | 358 | 66,000 | 1,790 |
| 2014-07-01 | 350 | 357 | 350 | 355 | 66,000 | 1,775 |
| 2014-06-30 | 348 | 349 | 347 | 348 | 45,000 | 1,740 |
| 2014-06-27 | 345 | 350 | 344 | 345 | 74,000 | 1,725 |
| 2014-06-26 | 344 | 345 | 343 | 344 | 26,000 | 1,720 |
| 2014-06-25 | 342 | 343 | 341 | 343 | 24,000 | 1,715 |
| 2014-06-24 | 341 | 344 | 341 | 341 | 44,000 | 1,705 |
| 2014-06-23 | 341 | 344 | 340 | 341 | 31,000 | 1,705 |
| 2014-06-20 | 340 | 341 | 340 | 341 | 17,000 | 1,705 |
| 2014-06-19 | 339 | 340 | 338 | 340 | 25,000 | 1,700 |
| 2014-06-18 | 339 | 339 | 336 | 339 | 17,000 | 1,695 |
| 2014-06-17 | 338 | 338 | 337 | 338 | 15,000 | 1,690 |
| 2014-06-16 | 336 | 337 | 336 | 336 | 24,000 | 1,680 |
| 2014-06-13 | 335 | 335 | 334 | 334 | 57,000 | 1,670 |
| 2014-06-12 | 332 | 335 | 331 | 333 | 19,000 | 1,665 |
| 2014-06-11 | 331 | 332 | 330 | 330 | 14,000 | 1,650 |
| 2014-06-10 | 332 | 333 | 330 | 331 | 30,000 | 1,655 |
| 2014-06-09 | 335 | 335 | 333 | 333 | 20,000 | 1,665 |
| 2014-06-06 | 334 | 335 | 333 | 333 | 22,000 | 1,665 |
| 2014-06-05 | 332 | 334 | 332 | 334 | 17,000 | 1,670 |
| 2014-06-04 | 331 | 335 | 331 | 333 | 47,000 | 1,665 |
| 2014-06-03 | 331 | 332 | 330 | 331 | 30,000 | 1,655 |
| 2014-06-02 | 329 | 330 | 329 | 330 | 19,000 | 1,650 |
| 2014-05-30 | 325 | 326 | 324 | 325 | 13,000 | 1,625 |
| 2014-05-29 | 323 | 325 | 323 | 324 | 10,000 | 1,620 |
| 2014-05-28 | 326 | 326 | 323 | 325 | 12,000 | 1,625 |
| 2014-05-27 | 326 | 326 | 325 | 326 | 9,000 | 1,630 |
| 2014-05-26 | 325 | 326 | 323 | 326 | 31,000 | 1,630 |
| 2014-05-23 | 322 | 323 | 322 | 323 | 10,000 | 1,615 |
| 2014-05-22 | 319 | 321 | 316 | 320 | 21,000 | 1,600 |
| 2014-05-21 | 321 | 321 | 317 | 318 | 10,000 | 1,590 |
| 2014-05-20 | 323 | 323 | 318 | 318 | 14,000 | 1,590 |
| 2014-05-19 | 320 | 322 | 320 | 320 | 11,000 | 1,600 |
| 2014-05-16 | 323 | 323 | 320 | 320 | 34,000 | 1,600 |
| 2014-05-15 | 322 | 324 | 322 | 323 | 12,000 | 1,615 |
| 2014-05-14 | 325 | 325 | 322 | 324 | 14,000 | 1,620 |
| 2014-05-13 | 320 | 323 | 320 | 321 | 8,000 | 1,605 |
| 2014-05-12 | 320 | 323 | 318 | 321 | 18,000 | 1,605 |
| 2014-05-09 | 322 | 322 | 318 | 320 | 12,000 | 1,600 |
| 2014-05-08 | 319 | 322 | 319 | 321 | 7,000 | 1,605 |
| 2014-05-07 | 321 | 321 | 318 | 319 | 20,000 | 1,595 |
| 2014-05-02 | 325 | 325 | 324 | 324 | 15,000 | 1,620 |
| 2014-05-01 | 325 | 325 | 321 | 324 | 29,000 | 1,620 |
| 2014-04-30 | 324 | 324 | 322 | 324 | 20,000 | 1,620 |
| 2014-04-28 | 321 | 323 | 320 | 322 | 19,000 | 1,610 |
| 2014-04-25 | 316 | 320 | 316 | 319 | 11,000 | 1,595 |
| 2014-04-24 | 316 | 317 | 316 | 316 | 7,000 | 1,580 |
| 2014-04-23 | 313 | 315 | 313 | 315 | 11,000 | 1,575 |
| 2014-04-22 | 315 | 315 | 313 | 313 | 23,000 | 1,565 |
| 2014-04-21 | 315 | 315 | 312 | 312 | 13,000 | 1,560 |
| 2014-04-18 | 318 | 318 | 312 | 314 | 14,000 | 1,570 |
| 2014-04-17 | 316 | 317 | 314 | 316 | 24,000 | 1,580 |
| 2014-04-16 | 319 | 319 | 313 | 316 | 21,000 | 1,580 |
| 2014-04-15 | 317 | 318 | 312 | 315 | 32,000 | 1,575 |
| 2014-04-14 | 312 | 314 | 311 | 313 | 21,000 | 1,565 |
| 2014-04-11 | 312 | 314 | 310 | 311 | 26,000 | 1,555 |
| 2014-04-10 | 314 | 315 | 310 | 312 | 34,000 | 1,560 |
| 2014-04-09 | 322 | 323 | 313 | 313 | 45,000 | 1,565 |
| 2014-04-08 | 325 | 327 | 324 | 324 | 26,000 | 1,620 |
| 2014-04-07 | 329 | 330 | 326 | 326 | 35,000 | 1,630 |
| 2014-04-04 | 328 | 330 | 327 | 329 | 29,000 | 1,645 |
| 2014-04-03 | 329 | 330 | 326 | 329 | 32,000 | 1,645 |
| 2014-04-02 | 325 | 329 | 322 | 323 | 68,000 | 1,615 |
| 2014-04-01 | 321 | 325 | 321 | 325 | 50,000 | 1,625 |
| 2014-03-31 | 320 | 321 | 319 | 321 | 32,000 | 1,605 |
| 2014-03-28 | 320 | 320 | 318 | 320 | 26,000 | 1,600 |
| 2014-03-27 | 320 | 320 | 318 | 319 | 32,000 | 1,595 |
| 2014-03-26 | 320 | 320 | 316 | 320 | 41,000 | 1,600 |
| 2014-03-25 | 318 | 318 | 315 | 317 | 28,000 | 1,585 |
| 2014-03-24 | 317 | 317 | 315 | 315 | 26,000 | 1,575 |
| 2014-03-20 | 315 | 316 | 311 | 314 | 38,000 | 1,570 |
| 2014-03-19 | 312 | 314 | 311 | 314 | 16,000 | 1,570 |
| 2014-03-18 | 313 | 314 | 310 | 312 | 24,000 | 1,560 |
| 2014-03-17 | 316 | 316 | 312 | 313 | 19,000 | 1,565 |
| 2014-03-14 | 316 | 316 | 313 | 314 | 93,000 | 1,570 |
| 2014-03-13 | 314 | 318 | 314 | 316 | 32,000 | 1,580 |
| 2014-03-12 | 313 | 313 | 313 | 313 | 14,000 | 1,565 |
| 2014-03-11 | 315 | 316 | 312 | 315 | 23,000 | 1,575 |
| 2014-03-10 | 314 | 316 | 312 | 316 | 22,000 | 1,580 |
| 2014-03-07 | 315 | 317 | 315 | 317 | 17,000 | 1,585 |
| 2014-03-06 | 315 | 315 | 314 | 315 | 13,000 | 1,575 |
| 2014-03-05 | 314 | 315 | 313 | 314 | 11,000 | 1,570 |
| 2014-03-04 | 314 | 315 | 312 | 314 | 37,000 | 1,570 |
| 2014-03-03 | 312 | 314 | 312 | 314 | 9,000 | 1,570 |
| 2014-02-28 | 316 | 316 | 312 | 313 | 13,000 | 1,565 |
| 2014-02-27 | 317 | 317 | 312 | 317 | 53,000 | 1,585 |
| 2014-02-26 | 316 | 316 | 315 | 315 | 13,000 | 1,575 |
| 2014-02-25 | 317 | 317 | 316 | 317 | 30,000 | 1,585 |
| 2014-02-24 | 315 | 317 | 314 | 314 | 31,000 | 1,570 |
| 2014-02-21 | 315 | 315 | 313 | 314 | 24,000 | 1,570 |
| 2014-02-20 | 315 | 315 | 312 | 314 | 35,000 | 1,570 |
| 2014-02-19 | 314 | 315 | 314 | 315 | 22,000 | 1,575 |
| 2014-02-18 | 313 | 314 | 313 | 314 | 42,000 | 1,570 |
| 2014-02-17 | 311 | 313 | 311 | 313 | 18,000 | 1,565 |
| 2014-02-14 | 311 | 314 | 311 | 312 | 34,000 | 1,560 |
| 2014-02-13 | 314 | 314 | 310 | 312 | 32,000 | 1,560 |
| 2014-02-12 | 313 | 314 | 312 | 314 | 20,000 | 1,570 |
| 2014-02-10 | 313 | 313 | 310 | 312 | 36,000 | 1,560 |
| 2014-02-07 | 308 | 310 | 307 | 308 | 45,000 | 1,540 |
| 2014-02-06 | 310 | 310 | 304 | 304 | 44,000 | 1,520 |
| 2014-02-05 | 303 | 310 | 303 | 304 | 77,000 | 1,520 |
| 2014-02-04 | 310 | 311 | 302 | 303 | 100,000 | 1,515 |
| 2014-02-03 | 310 | 312 | 310 | 311 | 41,000 | 1,555 |
| 2014-01-31 | 312 | 313 | 311 | 312 | 39,000 | 1,560 |
| 2014-01-30 | 313 | 313 | 310 | 311 | 81,000 | 1,555 |
| 2014-01-29 | 310 | 313 | 309 | 312 | 304,000 | 1,560 |
| 2014-01-28 | 311 | 312 | 308 | 308 | 324,000 | 1,540 |
| 2014-01-27 | 317 | 318 | 312 | 312 | 160,000 | 1,560 |
| 2014-01-24 | 319 | 320 | 318 | 319 | 100,000 | 1,595 |
| 2014-01-23 | 319 | 321 | 319 | 319 | 68,000 | 1,595 |
| 2014-01-22 | 321 | 322 | 320 | 320 | 67,000 | 1,600 |
| 2014-01-21 | 321 | 322 | 321 | 321 | 39,000 | 1,605 |
| 2014-01-20 | 321 | 322 | 320 | 320 | 53,000 | 1,600 |
| 2014-01-17 | 319 | 321 | 319 | 320 | 101,000 | 1,600 |
| 2014-01-16 | 320 | 320 | 318 | 318 | 45,000 | 1,590 |
| 2014-01-15 | 319 | 320 | 318 | 319 | 44,000 | 1,595 |
| 2014-01-14 | 320 | 320 | 318 | 318 | 71,000 | 1,590 |
| 2014-01-10 | 319 | 320 | 318 | 320 | 37,000 | 1,600 |
| 2014-01-09 | 320 | 320 | 318 | 319 | 36,000 | 1,595 |
| 2014-01-08 | 319 | 320 | 318 | 320 | 32,000 | 1,600 |
| 2014-01-07 | 317 | 320 | 317 | 318 | 36,000 | 1,590 |
| 2014-01-06 | 316 | 317 | 314 | 316 | 80,000 | 1,580 |
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
