2217 モロゾフ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	494	505	494	505	46,000	2,525
2016-12-29	499	503	492	493	61,000	2,465
2016-12-28	491	504	491	501	70,000	2,505
2016-12-27	490	495	488	492	52,000	2,460
2016-12-26	489	492	485	489	58,000	2,445
2016-12-22	487	487	483	486	32,000	2,430
2016-12-21	489	489	487	487	15,000	2,435
2016-12-20	481	492	481	489	61,000	2,445
2016-12-19	481	486	481	483	46,000	2,415
2016-12-16	479	481	476	480	51,000	2,400
2016-12-15	474	477	474	475	40,000	2,375
2016-12-14	470	476	470	474	38,000	2,370
2016-12-13	461	471	461	471	68,000	2,355
2016-12-12	458	461	456	459	40,000	2,295
2016-12-09	455	459	455	459	44,000	2,295
2016-12-08	460	460	456	459	50,000	2,295
2016-12-07	457	457	453	453	20,000	2,265
2016-12-06	459	459	451	451	45,000	2,255
2016-12-05	457	458	453	458	49,000	2,290
2016-12-02	460	461	458	458	38,000	2,290
2016-12-01	456	462	456	457	47,000	2,285
2016-11-30	459	459	456	456	24,000	2,280
2016-11-29	456	460	456	459	34,000	2,295
2016-11-28	450	458	450	458	48,000	2,290
2016-11-25	451	451	448	449	45,000	2,245
2016-11-24	448	449	447	449	14,000	2,245
2016-11-22	448	449	446	448	19,000	2,240
2016-11-21	447	449	444	448	39,000	2,240
2016-11-18	449	449	447	448	20,000	2,240
2016-11-17	451	452	449	449	26,000	2,245
2016-11-16	451	451	445	451	30,000	2,255
2016-11-15	448	452	448	451	20,000	2,255
2016-11-14	446	454	446	453	38,000	2,265
2016-11-11	442	448	442	446	44,000	2,230
2016-11-10	439	440	436	440	54,000	2,200
2016-11-09	441	441	430	430	39,000	2,150
2016-11-08	437	438	437	437	6,000	2,185
2016-11-07	434	441	434	435	47,000	2,175
2016-11-04	445	446	432	434	61,000	2,170
2016-11-02	451	454	446	447	70,000	2,235
2016-11-01	455	458	451	454	53,000	2,270
2016-10-31	451	460	450	455	54,000	2,275
2016-10-28	445	450	441	450	62,000	2,250
2016-10-27	443	445	442	445	25,000	2,225
2016-10-26	438	443	437	442	28,000	2,210
2016-10-25	440	440	437	437	37,000	2,185
2016-10-24	438	442	436	441	58,000	2,205
2016-10-21	442	442	439	440	29,000	2,200
2016-10-20	442	445	441	444	18,000	2,220
2016-10-19	441	444	441	444	12,000	2,220
2016-10-18	443	443	441	443	9,000	2,215
2016-10-17	445	445	442	443	12,000	2,215
2016-10-14	442	447	442	445	23,000	2,225
2016-10-13	443	448	441	446	19,000	2,230
2016-10-12	442	448	442	443	27,000	2,215
2016-10-11	443	447	442	444	28,000	2,220
2016-10-07	444	444	440	443	14,000	2,215
2016-10-06	443	444	441	444	40,000	2,220
2016-10-05	440	443	440	443	24,000	2,215
2016-10-04	440	440	440	440	12,000	2,200
2016-10-03	439	442	437	438	16,000	2,190
2016-09-30	443	443	438	440	32,000	2,200
2016-09-29	443	446	441	445	36,000	2,225
2016-09-28	441	443	439	441	26,000	2,205
2016-09-27	438	441	435	441	41,000	2,205
2016-09-26	438	439	435	439	23,000	2,195
2016-09-23	437	438	432	438	26,000	2,190
2016-09-21	431	435	431	435	23,000	2,175
2016-09-20	433	434	430	431	20,000	2,155
2016-09-16	433	433	431	433	9,000	2,165
2016-09-15	428	433	428	431	16,000	2,155
2016-09-14	427	429	426	428	13,000	2,140
2016-09-13	432	432	430	430	12,000	2,150
2016-09-12	428	432	427	432	14,000	2,160
2016-09-09	432	433	431	431	43,000	2,155
2016-09-08	434	435	433	434	15,000	2,170
2016-09-07	432	433	430	433	23,000	2,165
2016-09-06	431	433	430	433	21,000	2,165
2016-09-05	437	437	429	433	85,000	2,165
2016-09-02	440	440	437	437	22,000	2,185
2016-09-01	437	440	437	440	37,000	2,200
2016-08-31	436	439	431	439	57,000	2,195
2016-08-30	439	439	432	438	88,000	2,190
2016-08-29	427	428	425	426	12,000	2,130
2016-08-26	426	426	422	423	21,000	2,115
2016-08-25	424	424	424	424	5,000	2,120
2016-08-24	423	426	423	424	10,000	2,120
2016-08-23	427	427	423	423	17,000	2,115
2016-08-22	423	425	423	425	15,000	2,125
2016-08-19	425	425	423	423	16,000	2,115
2016-08-18	421	425	421	423	13,000	2,115
2016-08-17	424	426	420	422	31,000	2,110
2016-08-16	426	429	423	423	25,000	2,115
2016-08-15	429	429	426	426	7,000	2,130
2016-08-12	430	430	429	429	8,000	2,145
2016-08-10	429	431	428	428	7,000	2,140
2016-08-09	428	431	428	431	16,000	2,155
2016-08-08	423	425	423	425	15,000	2,125
2016-08-05	427	427	423	423	23,000	2,115
2016-08-04	432	432	428	428	19,000	2,140
2016-08-03	437	437	429	433	30,000	2,165
2016-08-02	443	443	434	439	41,000	2,195
2016-08-01	434	440	432	440	56,000	2,200
2016-07-29	430	437	426	434	96,000	2,170
2016-07-28	424	430	424	430	60,000	2,150
2016-07-27	427	427	423	424	168,000	2,120
2016-07-26	424	425	419	419	320,000	2,095
2016-07-25	420	425	420	423	81,000	2,115
2016-07-22	420	424	420	422	44,000	2,110
2016-07-21	424	425	423	423	56,000	2,115
2016-07-20	425	426	424	426	21,000	2,130
2016-07-19	423	426	422	426	27,000	2,130
2016-07-15	426	426	422	423	33,000	2,115
2016-07-14	425	429	425	427	28,000	2,135
2016-07-13	427	428	424	428	29,000	2,140
2016-07-12	427	430	427	427	32,000	2,135
2016-07-11	427	428	424	427	23,000	2,135
2016-07-08	429	429	421	421	29,000	2,105
2016-07-07	428	429	427	429	13,000	2,145
2016-07-06	427	427	426	427	32,000	2,135
2016-07-05	428	430	427	427	26,000	2,135
2016-07-04	428	430	428	430	29,000	2,150
2016-07-01	427	429	426	427	12,000	2,135
2016-06-30	433	434	427	427	29,000	2,135
2016-06-29	432	434	429	429	28,000	2,145
2016-06-28	430	430	426	429	35,000	2,145
2016-06-27	417	427	417	426	29,000	2,130
2016-06-24	430	430	415	417	47,000	2,085
2016-06-23	427	429	427	428	15,000	2,140
2016-06-22	428	429	423	426	15,000	2,130
2016-06-21	425	430	422	425	26,000	2,125
2016-06-20	424	430	424	428	14,000	2,140
2016-06-17	422	424	422	423	4,000	2,115
2016-06-16	421	425	420	420	26,000	2,100
2016-06-15	421	425	420	421	17,000	2,105
2016-06-14	423	427	423	423	27,000	2,115
2016-06-13	428	431	426	426	40,000	2,130
2016-06-10	434	434	427	429	58,000	2,145
2016-06-09	436	436	430	430	24,000	2,150
2016-06-08	440	440	435	436	24,000	2,180
2016-06-07	442	445	438	439	71,000	2,195
2016-06-06	440	445	431	437	124,000	2,185
2016-06-03	424	430	423	424	22,000	2,120
2016-06-02	426	427	424	426	22,000	2,130
2016-06-01	427	430	425	429	20,000	2,145
2016-05-31	431	438	428	429	40,000	2,145
2016-05-30	427	431	426	430	28,000	2,150
2016-05-27	426	426	422	426	10,000	2,130
2016-05-26	426	427	423	424	15,000	2,120
2016-05-25	425	426	422	424	12,000	2,120
2016-05-24	425	425	422	422	17,000	2,110
2016-05-23	425	425	423	424	21,000	2,120
2016-05-20	423	429	423	427	9,000	2,135
2016-05-19	424	428	423	426	13,000	2,130
2016-05-18	426	428	424	424	10,000	2,120
2016-05-17	425	426	425	426	11,000	2,130
2016-05-16	426	426	425	425	4,000	2,125
2016-05-13	429	430	426	427	28,000	2,135
2016-05-12	434	434	432	434	14,000	2,170
2016-05-11	429	433	427	431	14,000	2,155
2016-05-10	426	430	426	428	15,000	2,140
2016-05-09	431	433	424	427	20,000	2,135
2016-05-06	428	428	425	426	26,000	2,130
2016-05-02	429	434	428	428	23,000	2,140
2016-04-28	438	438	432	437	14,000	2,185
2016-04-27	438	438	432	437	20,000	2,185
2016-04-26	435	438	434	438	15,000	2,190
2016-04-25	437	437	429	433	21,000	2,165
2016-04-22	437	438	435	438	18,000	2,190
2016-04-21	437	438	433	437	20,000	2,185
2016-04-20	434	434	430	431	16,000	2,155
2016-04-19	436	437	435	436	17,000	2,180
2016-04-18	433	433	427	432	16,000	2,160
2016-04-15	432	433	426	433	17,000	2,165
2016-04-14	426	440	421	429	45,000	2,145
2016-04-13	424	424	418	421	14,000	2,105
2016-04-12	422	423	418	418	13,000	2,090
2016-04-11	425	425	415	418	19,000	2,090
2016-04-08	419	424	417	418	33,000	2,090
2016-04-07	424	424	419	419	11,000	2,095
2016-04-06	425	425	420	421	24,000	2,105
2016-04-05	428	430	422	424	16,000	2,120
2016-04-04	420	430	420	428	39,000	2,140
2016-04-01	427	427	414	414	40,000	2,070
2016-03-31	432	432	422	422	32,000	2,110
2016-03-30	426	435	426	432	57,000	2,160
2016-03-29	428	429	422	429	27,000	2,145
2016-03-28	423	428	423	428	28,000	2,140
2016-03-25	428	428	421	427	30,000	2,135
2016-03-24	421	428	418	425	44,000	2,125
2016-03-23	423	424	417	420	11,000	2,100
2016-03-22	423	423	416	419	16,000	2,095
2016-03-18	415	420	413	416	13,000	2,080
2016-03-17	427	427	418	418	28,000	2,090
2016-03-16	420	421	410	415	35,000	2,075
2016-03-15	408	420	408	418	30,000	2,090
2016-03-14	415	418	406	411	38,000	2,055
2016-03-11	407	413	407	412	35,000	2,060
2016-03-10	411	413	411	411	11,000	2,055
2016-03-09	405	410	405	410	22,000	2,050
2016-03-08	406	408	406	407	14,000	2,035
2016-03-07	409	409	408	409	8,000	2,045
2016-03-04	407	410	406	409	14,000	2,045
2016-03-03	406	410	406	410	13,000	2,050
2016-03-02	410	411	406	409	29,000	2,045
2016-03-01	414	414	408	409	13,000	2,045
2016-02-29	412	415	407	407	30,000	2,035
2016-02-26	414	417	411	411	16,000	2,055
2016-02-25	419	419	410	414	20,000	2,070
2016-02-24	411	419	410	412	37,000	2,060
2016-02-23	423	423	412	413	19,000	2,065
2016-02-22	422	422	421	421	10,000	2,105
2016-02-19	412	417	412	414	22,000	2,070
2016-02-18	414	417	411	415	14,000	2,075
2016-02-17	413	415	411	414	18,000	2,070
2016-02-16	415	420	415	415	21,000	2,075
2016-02-15	413	424	408	420	21,000	2,100
2016-02-12	410	418	405	405	51,000	2,025
2016-02-10	428	428	416	416	32,000	2,080
2016-02-09	431	434	425	428	33,000	2,140
2016-02-08	429	437	429	437	21,000	2,185
2016-02-05	433	433	431	431	15,000	2,155
2016-02-04	436	438	435	435	32,000	2,175
2016-02-03	435	436	433	436	35,000	2,180
2016-02-02	435	439	434	439	53,000	2,195
2016-02-01	430	435	430	435	61,000	2,175
2016-01-29	424	430	422	430	44,000	2,150
2016-01-28	420	425	419	424	50,000	2,120
2016-01-27	422	422	416	421	124,000	2,105
2016-01-26	413	417	412	413	240,000	2,065
2016-01-25	417	422	417	420	89,000	2,100
2016-01-22	409	420	409	417	60,000	2,085
2016-01-21	412	418	405	406	71,000	2,030
2016-01-20	420	424	413	413	74,000	2,065
2016-01-19	427	428	420	420	45,000	2,100
2016-01-18	428	428	422	426	44,000	2,130
2016-01-15	427	431	419	428	70,000	2,140
2016-01-14	421	430	419	427	59,000	2,135
2016-01-13	428	431	423	430	65,000	2,150
2016-01-12	420	420	411	412	60,000	2,060
2016-01-08	424	426	421	421	60,000	2,105
2016-01-07	427	428	424	424	24,000	2,120
2016-01-06	430	430	427	427	41,000	2,135
2016-01-05	429	431	429	430	32,000	2,150
2016-01-04	435	435	429	429	44,000	2,145

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