2217 モロゾフ(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-297,8807,8807,8007,8404,6003,920
2017-12-287,8507,8907,8407,8804,8003,940
2017-12-277,8507,8507,7807,8305,1003,915
2017-12-267,7307,7907,6907,7805,6003,890
2017-12-257,6307,7607,6207,6909,2003,845
2017-12-227,6307,6707,5307,5308,3003,765
2017-12-217,6307,6607,5807,6204,4003,810
2017-12-207,6107,6407,6007,6303,5003,815
2017-12-197,6607,6607,5907,6103,9003,805
2017-12-187,6607,6607,5907,6106,6003,805
2017-12-157,6707,6807,6107,6604,5003,830
2017-12-147,6907,7007,6207,6705,4003,835
2017-12-137,7907,7907,6907,7306,3003,865
2017-12-127,7407,8007,7307,7503,5003,875
2017-12-117,8607,9607,7407,7708,1003,885
2017-12-087,8107,9407,8107,8608,4003,930
2017-12-077,8907,9807,8807,9406,9003,970
2017-12-067,9908,0607,8007,80013,2003,900
2017-12-057,9208,3007,8507,95039,7003,975
2017-12-047,5007,6607,5007,6608,1003,830
2017-12-017,4707,5007,4007,4904,9003,745
2017-11-307,4207,5707,4207,4702,9003,735
2017-11-297,3707,5007,3707,4802,2003,740
2017-11-287,5107,5107,3607,4103,0003,705
2017-11-277,5607,5807,4007,4505,5003,725
2017-11-247,4407,5507,4407,5405,9003,770
2017-11-227,4407,4707,3707,4403,5003,720
2017-11-217,2607,4507,2607,4406,7003,720
2017-11-207,3007,3507,3007,3103,8003,655
2017-11-177,4507,4507,3007,3003,3003,650
2017-11-167,3207,3907,3007,3103,8003,655
2017-11-157,3707,4107,3107,3206,2003,660
2017-11-137,3707,4107,3307,3903,6003,695
2017-11-107,3807,4607,3807,3803,2003,690
2017-11-097,5207,5407,4107,4505,7003,725
2017-11-087,4707,5007,4707,4901,1003,745
2017-11-077,4607,5507,4107,5205,5003,760
2017-11-067,4207,5307,4207,4608,2003,730
2017-11-027,4307,4407,3607,4305,1003,715
2017-11-017,4507,4707,4107,4604,4003,730
2017-10-317,3607,4707,3607,4503,9003,725
2017-10-307,4507,4507,4107,4505,5003,725
2017-10-277,3907,4407,3907,4401,9003,720
2017-10-267,4407,4407,3607,3903,9003,695
2017-10-257,4707,4807,4207,4404,7003,720
2017-10-247,4007,4507,3707,4506,0003,725
2017-10-237,3407,3807,2807,3603,7003,680
2017-10-207,2207,3407,1907,3406,5003,670
2017-10-197,4307,4307,3007,3005,4003,650
2017-10-187,2907,4507,2707,4307,8003,715
2017-10-177,2107,2307,1707,2203,2003,610
2017-10-167,1607,2507,1507,25010,1003,625
2017-10-137,2107,2707,1807,2407,1003,620
2017-10-127,2507,2807,2107,2106,7003,605
2017-10-117,3407,3607,2507,2807,1003,640
2017-10-107,3807,4307,3007,3407,3003,670
2017-10-067,4607,4607,2707,2905,4003,645
2017-10-057,4307,4907,3707,3704,4003,685
2017-10-047,5007,5407,4107,5205,6003,760
2017-10-037,2807,4707,2707,4506,5003,725
2017-10-027,3407,3407,2607,2905,1003,645
2017-09-297,3307,3307,2407,2403,9003,620
2017-09-287,3607,3607,2907,3305,8003,665
2017-09-277,4407,4507,3307,4003,0003,700
2017-09-267,5107,5107,3607,4404,4003,720
2017-09-257,5907,6007,4107,4505,3003,725
2017-09-227,6607,6707,4607,4706,3003,735
2017-09-217,7007,7007,5707,6604,9003,830
2017-09-207,7707,7707,6107,7007,8003,850
2017-09-197,7807,7807,6507,7807,7003,890
2017-09-157,4807,6707,4807,6508,9003,825
2017-09-147,6707,7007,5307,5506,6003,775
2017-09-137,4707,7507,4607,6009,1003,800
2017-09-127,5907,5907,4207,4605,0003,730
2017-09-117,5007,5607,3907,5103,8003,755
2017-09-087,3707,5407,3307,5006,8003,750
2017-09-077,5007,5207,3907,4302,5003,715
2017-09-067,4007,5807,3107,5006,4003,750
2017-09-057,5807,6007,4407,4409,7003,720
2017-09-047,7407,7407,6607,6604,2003,830
2017-09-017,8907,8907,7207,7806,9003,890
2017-08-317,8107,9007,7207,7806,8003,890
2017-08-307,7007,9707,5607,96010,6003,980
2017-08-297,5707,7007,5407,7004,9003,850
2017-08-287,4407,5807,3207,5407,6003,770
2017-08-257,4007,5007,2907,4606,9003,730
2017-08-247,4407,4407,3507,3702,9003,685
2017-08-237,4407,4707,3507,4406,9003,720
2017-08-227,4407,4607,3507,3804,9003,690
2017-08-217,2807,5007,1907,5007,2003,750
2017-08-187,3307,4207,2407,2404,9003,620
2017-08-177,1807,3407,1107,3408,5003,670
2017-08-167,2807,2807,1707,2607,7003,630
2017-08-157,1507,3107,1507,1806,5003,590
2017-08-147,3607,3707,1807,1807,1003,590
2017-08-107,4807,4807,3407,3606,9003,680
2017-08-097,6707,7007,3007,35012,3003,675
2017-08-087,3507,6807,3507,60016,2003,800
2017-08-077,3107,3507,1507,3008,9003,650
2017-08-047,1407,3007,1407,27010,5003,635
2017-08-036,9807,2506,8707,13015,8003,565
2017-08-026,8406,9806,7806,9507,8003,475
2017-08-016,7206,8606,7206,84010,4003,420
2017-07-316,6307,0006,6306,82018,7003,410
2017-07-286,5106,5906,4906,5609,3003,280
2017-07-276,5006,6006,4506,59025,7003,295
2017-07-26650651638644337,0003,220
2017-07-25669669650654159,0003,270
2017-07-24686686670674123,0003,370
2017-07-2169469468568658,0003,430
2017-07-2069069468869067,0003,450
2017-07-1968369068268750,0003,435
2017-07-1867368267268169,0003,405
2017-07-1466667866667148,0003,355
2017-07-1365766565766325,0003,315
2017-07-1265366065365640,0003,280
2017-07-1164965664965327,0003,265
2017-07-1064365564365069,0003,250
2017-07-0764764864164257,0003,210
2017-07-0664465064464736,0003,235
2017-07-0564664864564556,0003,225
2017-07-0464564864364666,0003,230
2017-07-0363764663764248,0003,210
2017-06-3064064363563746,0003,185
2017-06-2964564564164328,0003,215
2017-06-2865065064164162,0003,205
2017-06-2764764764464726,0003,235
2017-06-2664564564264523,0003,225
2017-06-2364164163763821,0003,190
2017-06-2264164463564133,0003,205
2017-06-2164764764164127,0003,205
2017-06-2064264864264728,0003,235
2017-06-1963564463564127,0003,205
2017-06-1663563663163531,0003,175
2017-06-1564264763964022,0003,200
2017-06-1464765064264229,0003,210
2017-06-1363865163564734,0003,235
2017-06-1263163863063828,0003,190
2017-06-0963663763163452,0003,170
2017-06-0863864063764039,0003,200
2017-06-0763264363263747,0003,185
2017-06-0664164362762954,0003,145
2017-06-05621636619632126,0003,160
2017-06-0261361460361278,0003,060
2017-06-0159661559661488,0003,070
2017-05-3159659959359640,0002,980
2017-05-3059659859259613,0002,980
2017-05-2959859859559621,0002,980
2017-05-2659659959659617,0002,980
2017-05-2559860059759722,0002,985
2017-05-2459859859559720,0002,985
2017-05-2359559859359523,0002,975
2017-05-2259659659359313,0002,965
2017-05-1958859258659229,0002,960
2017-05-1859159358659131,0002,955
2017-05-1759359558859515,0002,975
2017-05-1659459759059728,0002,985
2017-05-1558359358159146,0002,955
2017-05-1259459557059275,0002,960
2017-05-1159459559059330,0002,965
2017-05-1059559558959332,0002,965
2017-05-0959159759159549,0002,975
2017-05-0858559258459196,0002,955
2017-05-0259559558558833,0002,940
2017-05-0158459158459046,0002,950
2017-04-2859059057657754,0002,885
2017-04-2758058957258487,0002,920
2017-04-2657357857057332,0002,865
2017-04-2557057857057727,0002,885
2017-04-2456558056457361,0002,865
2017-04-2155555955455844,0002,790
2017-04-2056556555555660,0002,780
2017-04-1955256155255533,0002,775
2017-04-1856056055355518,0002,775
2017-04-1755956155055523,0002,775
2017-04-1455455755055531,0002,775
2017-04-1354955754655327,0002,765
2017-04-1256056055055122,0002,755
2017-04-1155856655155771,0002,785
2017-04-1057557855456149,0002,805
2017-04-0756757256356550,0002,825
2017-04-0656656755755755,0002,785
2017-04-0557057456456444,0002,820
2017-04-0457858656856953,0002,845
2017-04-0356058055857487,0002,870
2017-03-3157857855355370,0002,765
2017-03-3058859057958147,0002,905
2017-03-2958860058059466,0002,970
2017-03-2857058857058885,0002,940
2017-03-2757658056856859,0002,840
2017-03-2456557956557647,0002,880
2017-03-2355656355556337,0002,815
2017-03-2255756255755833,0002,790
2017-03-2155956555756398,0002,815
2017-03-17551567551552181,0002,760
2017-03-1658859157958190,0002,905
2017-03-1557858857858829,0002,940
2017-03-1458058657958629,0002,930
2017-03-1358159257958353,0002,915
2017-03-10580593578587116,0002,935
2017-03-0956757156457025,0002,850
2017-03-0856757056456745,0002,835
2017-03-0755957255956750,0002,835
2017-03-0656957155856174,0002,805
2017-03-0356156955556694,0002,830
2017-03-02546567546561148,0002,805
2017-03-01521550519543310,0002,715
2017-02-2850951250650829,0002,540
2017-02-2751251250550736,0002,535
2017-02-2450751250751239,0002,560
2017-02-2350450850250723,0002,535
2017-02-2250750750250424,0002,520
2017-02-2150750850350451,0002,520
2017-02-205095105085089,0002,540
2017-02-1750950950750933,0002,545
2017-02-1651451451051118,0002,555
2017-02-1551051350951293,0002,560
2017-02-1450951050750943,0002,545
2017-02-1351051050850928,0002,545
2017-02-1050851050651040,0002,550
2017-02-0950650650550615,0002,530
2017-02-0850751050350744,0002,535
2017-02-0751051050550826,0002,540
2017-02-0650851050751031,0002,550
2017-02-0350651050650851,0002,540
2017-02-0251051050650731,0002,535
2017-02-0150451250451061,0002,550
2017-01-3150151150150670,0002,530
2017-01-3050851250751157,0002,555
2017-01-27500511500508214,0002,540
2017-01-26512513497500428,0002,500
2017-01-25515517512512162,0002,560
2017-01-2451851951351486,0002,570
2017-01-2351651951351886,0002,590
2017-01-2051451951451663,0002,580
2017-01-1950851450851444,0002,570
2017-01-1850951050350682,0002,530
2017-01-1752052051051041,0002,550
2017-01-1652352551451559,0002,575
2017-01-1352952952452575,0002,625
2017-01-1253053452552982,0002,645
2017-01-1152454052452875,0002,640
2017-01-10514525512524106,0002,620
2017-01-0650851250651065,0002,550
2017-01-0551251250951154,0002,555
2017-01-0450651450651262,0002,560

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