2217 モロゾフ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 437 | 437 | 434 | 437 | 17,000 | 728.33 |
| 2015-12-29 | 431 | 434 | 428 | 432 | 38,000 | 720 |
| 2015-12-28 | 426 | 433 | 426 | 430 | 18,000 | 716.67 |
| 2015-12-25 | 425 | 425 | 421 | 422 | 47,000 | 703.33 |
| 2015-12-24 | 430 | 431 | 426 | 426 | 17,000 | 710 |
| 2015-12-22 | 435 | 435 | 429 | 430 | 16,000 | 716.67 |
| 2015-12-21 | 433 | 434 | 427 | 432 | 29,000 | 720 |
| 2015-12-18 | 438 | 438 | 430 | 433 | 29,000 | 721.67 |
| 2015-12-17 | 430 | 436 | 429 | 435 | 28,000 | 725 |
| 2015-12-16 | 422 | 428 | 422 | 425 | 38,000 | 708.33 |
| 2015-12-15 | 422 | 426 | 421 | 421 | 37,000 | 701.67 |
| 2015-12-14 | 430 | 430 | 425 | 425 | 35,000 | 708.33 |
| 2015-12-11 | 432 | 436 | 432 | 434 | 49,000 | 723.33 |
| 2015-12-10 | 438 | 439 | 432 | 432 | 40,000 | 720 |
| 2015-12-09 | 438 | 439 | 437 | 438 | 23,000 | 730 |
| 2015-12-08 | 443 | 443 | 439 | 440 | 20,000 | 733.33 |
| 2015-12-07 | 443 | 443 | 438 | 442 | 26,000 | 736.67 |
| 2015-12-04 | 442 | 443 | 437 | 438 | 29,000 | 730 |
| 2015-12-03 | 438 | 442 | 438 | 442 | 21,000 | 736.67 |
| 2015-12-02 | 447 | 447 | 441 | 442 | 25,000 | 736.67 |
| 2015-12-01 | 439 | 446 | 439 | 444 | 33,000 | 740 |
| 2015-11-30 | 439 | 439 | 437 | 439 | 33,000 | 731.67 |
| 2015-11-27 | 439 | 439 | 435 | 436 | 29,000 | 726.67 |
| 2015-11-26 | 445 | 445 | 441 | 442 | 26,000 | 736.67 |
| 2015-11-25 | 445 | 445 | 442 | 443 | 26,000 | 738.33 |
| 2015-11-24 | 441 | 444 | 439 | 443 | 28,000 | 738.33 |
| 2015-11-20 | 437 | 441 | 437 | 441 | 15,000 | 735 |
| 2015-11-19 | 442 | 444 | 437 | 437 | 31,000 | 728.33 |
| 2015-11-18 | 436 | 440 | 436 | 440 | 23,000 | 733.33 |
| 2015-11-17 | 425 | 434 | 425 | 434 | 50,000 | 723.33 |
| 2015-11-16 | 423 | 426 | 422 | 424 | 13,000 | 706.67 |
| 2015-11-13 | 424 | 427 | 421 | 423 | 42,000 | 705 |
| 2015-11-12 | 422 | 424 | 421 | 424 | 26,000 | 706.67 |
| 2015-11-11 | 416 | 420 | 416 | 420 | 31,000 | 700 |
| 2015-11-10 | 418 | 418 | 414 | 416 | 11,000 | 693.33 |
| 2015-11-09 | 416 | 418 | 416 | 418 | 33,000 | 696.67 |
| 2015-11-06 | 415 | 415 | 414 | 414 | 8,000 | 690 |
| 2015-11-05 | 412 | 415 | 410 | 414 | 30,000 | 690 |
| 2015-11-04 | 415 | 415 | 412 | 414 | 20,000 | 690 |
| 2015-11-02 | 411 | 414 | 410 | 413 | 16,000 | 688.33 |
| 2015-10-30 | 409 | 414 | 408 | 414 | 35,000 | 690 |
| 2015-10-29 | 411 | 411 | 409 | 409 | 21,000 | 681.67 |
| 2015-10-28 | 411 | 411 | 410 | 411 | 11,000 | 685 |
| 2015-10-27 | 408 | 410 | 408 | 409 | 17,000 | 681.67 |
| 2015-10-26 | 415 | 415 | 406 | 408 | 35,000 | 680 |
| 2015-10-23 | 414 | 414 | 412 | 412 | 25,000 | 686.67 |
| 2015-10-22 | 412 | 414 | 412 | 414 | 16,000 | 690 |
| 2015-10-21 | 405 | 411 | 405 | 411 | 28,000 | 685 |
| 2015-10-20 | 407 | 407 | 405 | 405 | 14,000 | 675 |
| 2015-10-19 | 409 | 409 | 405 | 405 | 11,000 | 675 |
| 2015-10-16 | 410 | 414 | 403 | 409 | 47,000 | 681.67 |
| 2015-10-15 | 403 | 407 | 403 | 407 | 13,000 | 678.33 |
| 2015-10-14 | 408 | 408 | 402 | 402 | 27,000 | 670 |
| 2015-10-13 | 406 | 408 | 404 | 408 | 28,000 | 680 |
| 2015-10-09 | 405 | 409 | 404 | 409 | 33,000 | 681.67 |
| 2015-10-08 | 418 | 419 | 405 | 407 | 57,000 | 678.33 |
| 2015-10-07 | 415 | 419 | 415 | 417 | 19,000 | 695 |
| 2015-10-06 | 411 | 414 | 410 | 413 | 20,000 | 688.33 |
| 2015-10-05 | 408 | 410 | 407 | 409 | 17,000 | 681.67 |
| 2015-10-02 | 406 | 407 | 406 | 407 | 8,000 | 678.33 |
| 2015-10-01 | 401 | 408 | 401 | 405 | 24,000 | 675 |
| 2015-09-30 | 405 | 407 | 400 | 401 | 35,000 | 668.33 |
| 2015-09-29 | 402 | 408 | 402 | 404 | 32,000 | 673.33 |
| 2015-09-28 | 405 | 407 | 404 | 404 | 18,000 | 673.33 |
| 2015-09-25 | 404 | 409 | 404 | 409 | 25,000 | 681.67 |
| 2015-09-24 | 403 | 407 | 402 | 404 | 34,000 | 673.33 |
| 2015-09-18 | 403 | 406 | 403 | 405 | 57,000 | 675 |
| 2015-09-17 | 408 | 414 | 408 | 411 | 14,000 | 685 |
| 2015-09-16 | 415 | 416 | 407 | 414 | 23,000 | 690 |
| 2015-09-15 | 414 | 418 | 410 | 413 | 25,000 | 688.33 |
| 2015-09-14 | 411 | 411 | 408 | 409 | 19,000 | 681.67 |
| 2015-09-11 | 406 | 414 | 405 | 407 | 70,000 | 678.33 |
| 2015-09-10 | 406 | 413 | 406 | 408 | 23,000 | 680 |
| 2015-09-09 | 409 | 418 | 408 | 418 | 40,000 | 696.67 |
| 2015-09-08 | 411 | 412 | 403 | 403 | 26,000 | 671.67 |
| 2015-09-07 | 410 | 411 | 403 | 411 | 81,000 | 685 |
| 2015-09-04 | 422 | 432 | 411 | 411 | 68,000 | 685 |
| 2015-09-03 | 415 | 423 | 413 | 416 | 63,000 | 693.33 |
| 2015-09-02 | 428 | 428 | 414 | 417 | 57,000 | 695 |
| 2015-09-01 | 430 | 449 | 428 | 428 | 178,000 | 713.33 |
| 2015-08-31 | 415 | 422 | 411 | 419 | 42,000 | 698.33 |
| 2015-08-28 | 413 | 414 | 406 | 414 | 34,000 | 690 |
| 2015-08-27 | 417 | 420 | 405 | 405 | 55,000 | 675 |
| 2015-08-26 | 415 | 421 | 406 | 411 | 52,000 | 685 |
| 2015-08-25 | 403 | 422 | 401 | 407 | 82,000 | 678.33 |
| 2015-08-24 | 417 | 420 | 415 | 416 | 57,000 | 693.33 |
| 2015-08-21 | 429 | 435 | 419 | 422 | 90,000 | 703.33 |
| 2015-08-20 | 444 | 457 | 444 | 445 | 98,000 | 741.67 |
| 2015-08-19 | 449 | 453 | 441 | 444 | 54,000 | 740 |
| 2015-08-18 | 459 | 460 | 437 | 449 | 139,000 | 748.33 |
| 2015-08-17 | 430 | 475 | 429 | 458 | 434,000 | 763.33 |
| 2015-08-14 | 422 | 428 | 422 | 425 | 93,000 | 708.33 |
| 2015-08-13 | 421 | 422 | 419 | 421 | 35,000 | 701.67 |
| 2015-08-12 | 417 | 422 | 417 | 419 | 42,000 | 698.33 |
| 2015-08-11 | 420 | 420 | 415 | 417 | 30,000 | 695 |
| 2015-08-10 | 404 | 420 | 404 | 419 | 107,000 | 698.33 |
| 2015-08-07 | 409 | 409 | 404 | 404 | 47,000 | 673.33 |
| 2015-08-06 | 405 | 410 | 404 | 409 | 111,000 | 681.67 |
| 2015-08-05 | 404 | 405 | 403 | 405 | 34,000 | 675 |
| 2015-08-04 | 403 | 405 | 402 | 404 | 81,000 | 673.33 |
| 2015-08-03 | 400 | 402 | 398 | 401 | 70,000 | 668.33 |
| 2015-07-31 | 399 | 402 | 398 | 400 | 81,000 | 666.67 |
| 2015-07-30 | 404 | 406 | 399 | 401 | 203,000 | 668.33 |
| 2015-07-29 | 397 | 408 | 394 | 406 | 478,000 | 676.67 |
| 2015-07-28 | 388 | 389 | 386 | 389 | 434,000 | 648.33 |
| 2015-07-27 | 391 | 393 | 390 | 390 | 161,000 | 650 |
| 2015-07-24 | 396 | 397 | 394 | 395 | 77,000 | 658.33 |
| 2015-07-23 | 395 | 397 | 395 | 397 | 68,000 | 661.67 |
| 2015-07-22 | 395 | 398 | 395 | 395 | 72,000 | 658.33 |
| 2015-07-21 | 397 | 399 | 396 | 399 | 72,000 | 665 |
| 2015-07-17 | 397 | 398 | 395 | 397 | 53,000 | 661.67 |
| 2015-07-16 | 395 | 397 | 395 | 396 | 61,000 | 660 |
| 2015-07-15 | 396 | 397 | 394 | 394 | 46,000 | 656.67 |
| 2015-07-14 | 397 | 397 | 394 | 395 | 49,000 | 658.33 |
| 2015-07-13 | 390 | 395 | 388 | 393 | 72,000 | 655 |
| 2015-07-10 | 388 | 393 | 388 | 390 | 69,000 | 650 |
| 2015-07-09 | 390 | 391 | 387 | 388 | 67,000 | 646.67 |
| 2015-07-08 | 392 | 395 | 391 | 391 | 63,000 | 651.67 |
| 2015-07-07 | 391 | 394 | 391 | 394 | 52,000 | 656.67 |
| 2015-07-06 | 394 | 394 | 391 | 391 | 81,000 | 651.67 |
| 2015-07-03 | 396 | 398 | 396 | 396 | 65,000 | 660 |
| 2015-07-02 | 398 | 398 | 396 | 398 | 49,000 | 663.33 |
| 2015-07-01 | 398 | 401 | 395 | 395 | 65,000 | 658.33 |
| 2015-06-30 | 390 | 399 | 390 | 397 | 74,000 | 661.67 |
| 2015-06-29 | 395 | 400 | 394 | 394 | 87,000 | 656.67 |
| 2015-06-26 | 400 | 401 | 399 | 400 | 39,000 | 666.67 |
| 2015-06-25 | 400 | 401 | 398 | 400 | 37,000 | 666.67 |
| 2015-06-24 | 397 | 400 | 397 | 400 | 52,000 | 666.67 |
| 2015-06-23 | 394 | 398 | 394 | 398 | 38,000 | 663.33 |
| 2015-06-22 | 395 | 397 | 395 | 396 | 19,000 | 660 |
| 2015-06-19 | 397 | 397 | 395 | 395 | 20,000 | 658.33 |
| 2015-06-18 | 398 | 398 | 395 | 395 | 22,000 | 658.33 |
| 2015-06-17 | 397 | 397 | 395 | 397 | 32,000 | 661.67 |
| 2015-06-16 | 395 | 397 | 395 | 395 | 28,000 | 658.33 |
| 2015-06-15 | 399 | 399 | 397 | 398 | 19,000 | 663.33 |
| 2015-06-12 | 399 | 399 | 397 | 399 | 77,000 | 665 |
| 2015-06-11 | 397 | 399 | 397 | 397 | 25,000 | 661.67 |
| 2015-06-10 | 400 | 400 | 397 | 397 | 26,000 | 661.67 |
| 2015-06-09 | 400 | 400 | 396 | 396 | 40,000 | 660 |
| 2015-06-08 | 400 | 400 | 396 | 400 | 30,000 | 666.67 |
| 2015-06-05 | 400 | 401 | 395 | 397 | 83,000 | 661.67 |
| 2015-06-04 | 396 | 398 | 392 | 392 | 49,000 | 653.33 |
| 2015-06-03 | 395 | 400 | 393 | 394 | 47,000 | 656.67 |
| 2015-06-02 | 397 | 397 | 394 | 394 | 34,000 | 656.67 |
| 2015-06-01 | 396 | 396 | 393 | 396 | 43,000 | 660 |
| 2015-05-29 | 397 | 399 | 395 | 397 | 36,000 | 661.67 |
| 2015-05-28 | 393 | 395 | 393 | 395 | 20,000 | 658.33 |
| 2015-05-27 | 393 | 394 | 392 | 393 | 18,000 | 655 |
| 2015-05-26 | 391 | 393 | 390 | 393 | 31,000 | 655 |
| 2015-05-25 | 390 | 390 | 388 | 389 | 37,000 | 648.33 |
| 2015-05-22 | 389 | 390 | 388 | 388 | 24,000 | 646.67 |
| 2015-05-21 | 389 | 389 | 386 | 387 | 22,000 | 645 |
| 2015-05-20 | 387 | 389 | 385 | 389 | 24,000 | 648.33 |
| 2015-05-19 | 385 | 387 | 384 | 387 | 32,000 | 645 |
| 2015-05-18 | 383 | 384 | 382 | 384 | 17,000 | 640 |
| 2015-05-15 | 381 | 382 | 381 | 382 | 6,000 | 636.67 |
| 2015-05-14 | 385 | 385 | 381 | 382 | 18,000 | 636.67 |
| 2015-05-13 | 385 | 386 | 384 | 386 | 30,000 | 643.33 |
| 2015-05-12 | 381 | 383 | 380 | 382 | 14,000 | 636.67 |
| 2015-05-11 | 380 | 383 | 380 | 381 | 13,000 | 635 |
| 2015-05-08 | 377 | 382 | 377 | 380 | 21,000 | 633.33 |
| 2015-05-07 | 375 | 378 | 375 | 377 | 22,000 | 628.33 |
| 2015-05-01 | 382 | 382 | 373 | 376 | 67,000 | 626.67 |
| 2015-04-30 | 385 | 388 | 383 | 384 | 30,000 | 640 |
| 2015-04-28 | 387 | 387 | 385 | 385 | 25,000 | 641.67 |
| 2015-04-27 | 383 | 385 | 382 | 384 | 23,000 | 640 |
| 2015-04-24 | 384 | 384 | 381 | 381 | 11,000 | 635 |
| 2015-04-23 | 384 | 385 | 382 | 383 | 17,000 | 638.33 |
| 2015-04-22 | 383 | 385 | 382 | 382 | 14,000 | 636.67 |
| 2015-04-21 | 381 | 382 | 381 | 382 | 14,000 | 636.67 |
| 2015-04-20 | 378 | 383 | 377 | 383 | 39,000 | 638.33 |
| 2015-04-17 | 380 | 380 | 377 | 377 | 18,000 | 628.33 |
| 2015-04-16 | 376 | 378 | 376 | 378 | 10,000 | 630 |
| 2015-04-15 | 374 | 378 | 374 | 376 | 22,000 | 626.67 |
| 2015-04-14 | 374 | 377 | 374 | 374 | 42,000 | 623.33 |
| 2015-04-13 | 374 | 380 | 374 | 379 | 52,000 | 631.67 |
| 2015-04-10 | 379 | 379 | 379 | 379 | 24,000 | 631.67 |
| 2015-04-09 | 380 | 380 | 380 | 380 | 14,000 | 633.33 |
| 2015-04-08 | 380 | 382 | 380 | 381 | 36,000 | 635 |
| 2015-04-07 | 380 | 381 | 379 | 380 | 25,000 | 633.33 |
| 2015-04-06 | 382 | 383 | 378 | 382 | 10,000 | 636.67 |
| 2015-04-03 | 383 | 384 | 379 | 379 | 30,000 | 631.67 |
| 2015-04-02 | 377 | 383 | 377 | 383 | 34,000 | 638.33 |
| 2015-04-01 | 379 | 381 | 379 | 380 | 26,000 | 633.33 |
| 2015-03-31 | 376 | 380 | 376 | 380 | 21,000 | 633.33 |
| 2015-03-30 | 376 | 377 | 370 | 376 | 25,000 | 626.67 |
| 2015-03-27 | 383 | 384 | 373 | 374 | 54,000 | 623.33 |
| 2015-03-26 | 384 | 384 | 382 | 383 | 19,000 | 638.33 |
| 2015-03-25 | 384 | 384 | 382 | 384 | 14,000 | 640 |
| 2015-03-24 | 383 | 384 | 382 | 383 | 18,000 | 638.33 |
| 2015-03-23 | 382 | 384 | 382 | 383 | 13,000 | 638.33 |
| 2015-03-20 | 381 | 384 | 381 | 382 | 14,000 | 636.67 |
| 2015-03-19 | 381 | 383 | 379 | 382 | 22,000 | 636.67 |
| 2015-03-18 | 379 | 385 | 379 | 384 | 56,000 | 640 |
| 2015-03-17 | 385 | 385 | 381 | 383 | 40,000 | 638.33 |
| 2015-03-16 | 385 | 385 | 383 | 384 | 14,000 | 640 |
| 2015-03-13 | 385 | 386 | 382 | 385 | 63,000 | 641.67 |
| 2015-03-12 | 384 | 385 | 383 | 385 | 40,000 | 641.67 |
| 2015-03-11 | 383 | 384 | 380 | 382 | 26,000 | 636.67 |
| 2015-03-10 | 383 | 384 | 383 | 384 | 11,000 | 640 |
| 2015-03-09 | 382 | 382 | 381 | 382 | 9,000 | 636.67 |
| 2015-03-06 | 381 | 382 | 380 | 382 | 14,000 | 636.67 |
| 2015-03-05 | 384 | 384 | 381 | 381 | 10,000 | 635 |
| 2015-03-04 | 380 | 385 | 379 | 383 | 31,000 | 638.33 |
| 2015-03-03 | 385 | 385 | 381 | 383 | 37,000 | 638.33 |
| 2015-03-02 | 380 | 385 | 380 | 384 | 128,000 | 640 |
| 2015-02-27 | 377 | 377 | 370 | 373 | 42,000 | 621.67 |
| 2015-02-26 | 375 | 378 | 374 | 377 | 22,000 | 628.33 |
| 2015-02-25 | 375 | 377 | 375 | 375 | 19,000 | 625 |
| 2015-02-24 | 376 | 378 | 374 | 376 | 37,000 | 626.67 |
| 2015-02-23 | 377 | 377 | 374 | 376 | 12,000 | 626.67 |
| 2015-02-20 | 376 | 377 | 373 | 377 | 34,000 | 628.33 |
| 2015-02-19 | 373 | 376 | 372 | 376 | 58,000 | 626.67 |
| 2015-02-18 | 371 | 373 | 370 | 373 | 45,000 | 621.67 |
| 2015-02-17 | 368 | 371 | 368 | 370 | 22,000 | 616.67 |
| 2015-02-16 | 366 | 369 | 366 | 369 | 24,000 | 615 |
| 2015-02-13 | 371 | 371 | 367 | 367 | 38,000 | 611.67 |
| 2015-02-12 | 369 | 370 | 368 | 368 | 38,000 | 613.33 |
| 2015-02-10 | 366 | 369 | 365 | 367 | 24,000 | 611.67 |
| 2015-02-09 | 368 | 368 | 366 | 367 | 35,000 | 611.67 |
| 2015-02-06 | 367 | 370 | 366 | 367 | 20,000 | 611.67 |
| 2015-02-05 | 367 | 369 | 364 | 368 | 20,000 | 613.33 |
| 2015-02-04 | 362 | 369 | 362 | 368 | 34,000 | 613.33 |
| 2015-02-03 | 369 | 370 | 361 | 362 | 30,000 | 603.33 |
| 2015-02-02 | 370 | 371 | 362 | 366 | 56,000 | 610 |
| 2015-01-30 | 369 | 370 | 367 | 369 | 44,000 | 615 |
| 2015-01-29 | 364 | 368 | 363 | 367 | 71,000 | 611.67 |
| 2015-01-28 | 355 | 364 | 355 | 362 | 212,000 | 603.33 |
| 2015-01-27 | 364 | 364 | 357 | 359 | 301,000 | 598.33 |
| 2015-01-26 | 365 | 366 | 364 | 365 | 78,000 | 608.33 |
| 2015-01-23 | 366 | 367 | 365 | 365 | 53,000 | 608.33 |
| 2015-01-22 | 368 | 369 | 365 | 367 | 74,000 | 611.67 |
| 2015-01-21 | 371 | 372 | 370 | 370 | 25,000 | 616.67 |
| 2015-01-20 | 370 | 371 | 370 | 371 | 32,000 | 618.33 |
| 2015-01-19 | 371 | 372 | 370 | 370 | 37,000 | 616.67 |
| 2015-01-16 | 374 | 374 | 371 | 371 | 28,000 | 618.33 |
| 2015-01-15 | 373 | 374 | 373 | 374 | 13,000 | 623.33 |
| 2015-01-14 | 372 | 373 | 372 | 373 | 15,000 | 621.67 |
| 2015-01-13 | 370 | 372 | 370 | 372 | 38,000 | 620 |
| 2015-01-09 | 371 | 373 | 371 | 371 | 30,000 | 618.33 |
| 2015-01-08 | 371 | 374 | 371 | 374 | 15,000 | 623.33 |
| 2015-01-07 | 370 | 374 | 370 | 372 | 19,000 | 620 |
| 2015-01-06 | 374 | 376 | 371 | 371 | 60,000 | 618.33 |
| 2015-01-05 | 371 | 375 | 371 | 374 | 30,000 | 623.33 |
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