2217 モロゾフ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	5,920	5,960	5,920	5,920	1,300	2,960
2020-12-29	5,960	5,990	5,930	5,940	1,600	2,970
2020-12-28	5,970	5,970	5,850	5,960	4,700	2,980
2020-12-25	5,970	5,980	5,940	5,970	1,900	2,985
2020-12-24	5,930	5,950	5,930	5,950	600	2,975
2020-12-23	5,910	5,970	5,900	5,940	2,600	2,970
2020-12-22	5,980	5,980	5,920	5,980	1,300	2,990
2020-12-21	5,930	5,980	5,910	5,980	2,300	2,990
2020-12-18	5,950	5,950	5,930	5,940	800	2,970
2020-12-17	6,000	6,030	5,940	5,970	2,900	2,985
2020-12-16	6,100	6,100	6,020	6,040	1,100	3,020
2020-12-15	6,010	6,160	5,960	6,120	6,100	3,060
2020-12-14	5,980	6,000	5,910	6,000	4,500	3,000
2020-12-11	5,900	5,950	5,840	5,880	2,500	2,940
2020-12-10	5,870	5,890	5,850	5,860	2,400	2,930
2020-12-09	5,710	5,810	5,690	5,780	2,000	2,890
2020-12-08	5,700	5,710	5,670	5,670	4,100	2,835
2020-12-07	5,870	5,870	5,690	5,700	6,600	2,850
2020-12-04	5,920	5,930	5,910	5,910	1,300	2,955
2020-12-03	6,000	6,110	5,930	5,930	3,300	2,965
2020-12-02	6,190	6,250	5,930	5,970	5,900	2,985
2020-12-01	6,210	6,240	6,200	6,210	2,500	3,105
2020-11-30	6,150	6,300	6,150	6,210	4,900	3,105
2020-11-27	6,110	6,220	6,110	6,150	4,400	3,075
2020-11-26	6,050	6,140	6,040	6,110	1,800	3,055
2020-11-25	6,240	6,240	6,110	6,110	3,900	3,055
2020-11-24	6,190	6,270	6,140	6,210	6,400	3,105
2020-11-20	6,110	6,170	6,100	6,140	1,500	3,070
2020-11-19	6,120	6,160	6,050	6,110	3,300	3,055
2020-11-18	6,080	6,140	6,050	6,120	2,100	3,060
2020-11-17	6,060	6,150	6,040	6,080	5,300	3,040
2020-11-16	6,080	6,140	5,970	6,120	4,700	3,060
2020-11-13	6,130	6,130	5,990	5,990	2,200	2,995
2020-11-12	6,140	6,140	6,060	6,120	2,800	3,060
2020-11-11	6,170	6,210	6,120	6,140	3,300	3,070
2020-11-10	6,100	6,210	6,050	6,170	6,100	3,085
2020-11-09	6,090	6,100	5,990	6,100	3,300	3,050
2020-11-06	6,000	6,050	5,910	6,050	1,900	3,025
2020-11-05	5,880	6,000	5,860	6,000	2,000	3,000
2020-11-04	5,970	6,000	5,840	5,940	1,900	2,970
2020-11-02	5,740	5,930	5,740	5,880	1,700	2,940
2020-10-30	5,750	5,780	5,680	5,680	800	2,840
2020-10-29	5,930	5,930	5,740	5,740	4,100	2,870
2020-10-28	5,780	5,950	5,770	5,870	2,600	2,935
2020-10-27	5,740	5,780	5,640	5,780	2,700	2,890
2020-10-26	5,770	5,770	5,670	5,670	200	2,835
2020-10-23	5,770	5,770	5,670	5,670	1,200	2,835
2020-10-22	5,920	5,920	5,780	5,790	1,200	2,895
2020-10-21	5,830	5,890	5,830	5,890	700	2,945
2020-10-20	5,950	5,970	5,800	5,810	2,600	2,905
2020-10-19	5,880	5,980	5,880	5,950	1,000	2,975
2020-10-16	6,060	6,060	5,850	5,870	1,500	2,935
2020-10-15	6,010	6,070	6,010	6,050	700	3,025
2020-10-14	6,060	6,110	6,030	6,110	1,200	3,055
2020-10-13	5,950	6,130	5,950	6,060	700	3,030
2020-10-12	6,100	6,100	5,930	5,930	900	2,965
2020-10-09	6,080	6,080	5,970	6,000	1,400	3,000
2020-10-08	5,950	5,980	5,950	5,980	2,300	2,990
2020-10-07	5,990	5,990	5,950	5,980	1,000	2,990
2020-10-06	5,940	5,980	5,940	5,970	800	2,985
2020-10-05	5,980	6,000	5,980	6,000	2,000	3,000
2020-10-02	6,250	6,250	5,990	6,010	4,600	3,005
2020-09-30	6,340	6,340	6,170	6,190	4,000	3,095
2020-09-29	6,360	6,410	6,240	6,340	8,300	3,170
2020-09-28	6,150	6,360	6,100	6,360	12,000	3,180
2020-09-25	5,980	6,120	5,950	6,110	12,800	3,055
2020-09-24	5,990	5,990	5,940	5,950	3,800	2,975
2020-09-23	6,000	6,000	5,900	5,950	4,900	2,975
2020-09-18	5,970	6,010	5,960	6,000	4,700	3,000
2020-09-17	5,980	6,000	5,940	5,990	5,700	2,995
2020-09-16	5,850	6,010	5,850	6,000	9,400	3,000
2020-09-15	5,850	5,850	5,740	5,780	1,700	2,890
2020-09-14	5,780	5,890	5,740	5,850	6,800	2,925
2020-09-11	5,640	5,680	5,580	5,680	7,500	2,840
2020-09-10	5,480	5,540	5,480	5,540	4,700	2,770
2020-09-09	5,450	5,480	5,400	5,480	5,300	2,740
2020-09-08	5,370	5,450	5,310	5,450	5,500	2,725
2020-09-07	5,380	5,390	5,290	5,390	4,100	2,695
2020-09-04	5,260	5,310	5,260	5,310	3,000	2,655
2020-09-03	5,290	5,310	5,270	5,300	2,400	2,650
2020-09-02	5,290	5,290	5,250	5,250	1,200	2,625
2020-09-01	5,340	5,340	5,280	5,290	4,800	2,645
2020-08-31	5,270	5,320	5,270	5,310	1,500	2,655
2020-08-28	5,330	5,350	5,240	5,270	3,200	2,635
2020-08-27	5,380	5,380	5,330	5,360	600	2,680
2020-08-26	5,390	5,390	5,310	5,360	900	2,680
2020-08-25	5,330	5,400	5,330	5,400	2,900	2,700
2020-08-24	5,350	5,350	5,250	5,290	1,200	2,645
2020-08-21	5,230	5,270	5,220	5,270	2,900	2,635
2020-08-20	5,330	5,330	5,250	5,250	2,300	2,625
2020-08-19	5,320	5,400	5,320	5,380	1,000	2,690
2020-08-18	5,410	5,410	5,310	5,340	1,400	2,670
2020-08-17	5,400	5,400	5,290	5,390	2,400	2,695
2020-08-14	5,490	5,490	5,420	5,420	2,200	2,710
2020-08-13	5,390	5,490	5,390	5,490	8,200	2,745
2020-08-12	5,290	5,390	5,280	5,390	5,300	2,695
2020-08-11	5,190	5,280	5,190	5,250	3,900	2,625
2020-08-07	5,280	5,280	5,200	5,200	1,900	2,600
2020-08-06	5,200	5,240	5,180	5,180	2,100	2,590
2020-08-05	5,290	5,290	5,210	5,220	2,500	2,610
2020-08-04	5,190	5,400	5,190	5,290	7,800	2,645
2020-08-03	5,180	5,200	5,160	5,190	2,800	2,595
2020-07-31	5,190	5,270	5,100	5,180	7,800	2,590
2020-07-30	5,300	5,430	5,240	5,280	25,800	2,640
2020-07-29	5,400	5,400	5,100	5,100	43,000	2,550
2020-07-28	5,460	5,480	5,320	5,370	10,200	2,685
2020-07-27	5,480	5,500	5,420	5,450	9,700	2,725
2020-07-22	5,520	5,520	5,450	5,450	7,900	2,725
2020-07-21	5,460	5,520	5,460	5,520	4,100	2,760
2020-07-20	5,410	5,470	5,410	5,470	2,600	2,735
2020-07-17	5,420	5,480	5,420	5,450	5,500	2,725
2020-07-16	5,520	5,520	5,480	5,500	2,400	2,750
2020-07-15	5,460	5,520	5,430	5,520	2,900	2,760
2020-07-14	5,440	5,450	5,400	5,420	1,900	2,710
2020-07-13	5,430	5,440	5,400	5,430	4,100	2,715
2020-07-10	5,490	5,520	5,400	5,400	5,100	2,700
2020-07-09	5,520	5,530	5,480	5,490	4,500	2,745
2020-07-08	5,550	5,550	5,500	5,500	2,800	2,750
2020-07-07	5,550	5,590	5,510	5,510	2,900	2,755
2020-07-06	5,580	5,590	5,530	5,580	1,800	2,790
2020-07-03	5,520	5,580	5,520	5,580	3,000	2,790
2020-07-02	5,670	5,720	5,560	5,560	5,500	2,780
2020-07-01	5,790	5,790	5,690	5,690	3,100	2,845
2020-06-30	5,690	5,860	5,690	5,800	6,100	2,900
2020-06-29	5,710	5,740	5,680	5,740	3,900	2,870
2020-06-26	5,740	5,740	5,640	5,710	3,700	2,855
2020-06-25	5,730	5,730	5,680	5,680	3,000	2,840
2020-06-24	5,710	5,730	5,680	5,680	2,300	2,840
2020-06-23	5,690	5,730	5,690	5,710	1,500	2,855
2020-06-22	5,700	5,740	5,680	5,680	2,800	2,840
2020-06-19	5,550	5,770	5,550	5,710	6,100	2,855
2020-06-18	5,590	5,590	5,550	5,590	1,300	2,795
2020-06-17	5,550	5,580	5,510	5,550	2,100	2,775
2020-06-16	5,550	5,550	5,490	5,530	4,400	2,765
2020-06-15	5,550	5,560	5,480	5,480	1,900	2,740
2020-06-12	5,510	5,520	5,450	5,470	8,800	2,735
2020-06-11	5,740	5,740	5,570	5,570	7,400	2,785
2020-06-10	5,660	5,740	5,640	5,740	4,700	2,870
2020-06-09	5,630	5,720	5,630	5,720	3,200	2,860
2020-06-08	5,610	5,690	5,580	5,690	7,000	2,845
2020-06-05	5,590	5,740	5,570	5,600	16,900	2,800
2020-06-04	5,900	5,910	5,470	5,700	31,000	2,850
2020-06-03	6,020	6,020	5,950	5,990	5,500	2,995
2020-06-02	5,980	6,040	5,970	6,040	4,600	3,020
2020-06-01	5,910	5,950	5,840	5,950	3,700	2,975
2020-05-29	6,150	6,150	5,930	5,960	12,800	2,980
2020-05-28	6,070	6,150	6,050	6,150	8,200	3,075
2020-05-27	6,000	6,060	5,940	6,060	5,500	3,030
2020-05-26	5,870	6,000	5,830	6,000	6,500	3,000
2020-05-25	5,860	5,870	5,780	5,870	3,200	2,935
2020-05-22	5,740	5,780	5,670	5,780	3,300	2,890
2020-05-21	5,610	5,740	5,570	5,740	2,600	2,870
2020-05-20	5,750	5,800	5,660	5,660	6,900	2,830
2020-05-19	5,800	5,810	5,710	5,790	6,600	2,895
2020-05-18	5,760	5,800	5,720	5,770	5,700	2,885
2020-05-15	5,730	5,800	5,640	5,770	7,700	2,885
2020-05-14	5,570	5,700	5,570	5,700	4,700	2,850
2020-05-13	5,550	5,590	5,500	5,580	3,900	2,790
2020-05-12	5,580	5,600	5,580	5,580	2,000	2,790
2020-05-11	5,540	5,600	5,530	5,600	2,700	2,800
2020-05-08	5,490	5,530	5,450	5,530	5,000	2,765
2020-05-07	5,490	5,560	5,420	5,490	3,600	2,745
2020-05-01	5,440	5,510	5,440	5,480	5,100	2,740
2020-04-30	5,490	5,520	5,450	5,450	7,200	2,725
2020-04-28	5,280	5,420	5,250	5,420	9,500	2,710
2020-04-27	5,260	5,300	5,240	5,290	7,100	2,645
2020-04-24	5,180	5,280	5,180	5,280	5,500	2,640
2020-04-23	5,160	5,200	5,120	5,200	2,700	2,600
2020-04-22	5,200	5,200	5,110	5,160	3,700	2,580
2020-04-21	5,120	5,200	5,120	5,200	2,800	2,600
2020-04-20	5,180	5,220	5,160	5,220	2,600	2,610
2020-04-17	5,230	5,290	5,130	5,130	5,000	2,565
2020-04-16	5,120	5,250	5,120	5,250	4,200	2,625
2020-04-15	5,120	5,150	5,050	5,120	3,300	2,560
2020-04-14	5,130	5,150	5,070	5,100	2,900	2,550
2020-04-13	5,060	5,130	5,060	5,130	2,700	2,565
2020-04-10	4,950	5,150	4,950	5,150	7,000	2,575
2020-04-09	5,020	5,140	4,965	5,050	13,700	2,525
2020-04-08	5,170	5,310	5,170	5,280	10,000	2,640
2020-04-07	5,050	5,190	5,040	5,190	5,400	2,595
2020-04-06	5,010	5,120	4,980	5,030	6,400	2,515
2020-04-03	5,030	5,080	4,965	5,020	3,700	2,510
2020-04-02	5,010	5,120	4,955	5,030	6,400	2,515
2020-04-01	5,150	5,200	5,100	5,100	7,800	2,550
2020-03-31	4,980	5,190	4,980	5,190	5,400	2,595
2020-03-30	5,150	5,150	4,925	5,080	4,400	2,540
2020-03-27	5,050	5,250	4,970	5,250	17,500	2,625
2020-03-26	4,900	5,080	4,870	5,080	9,900	2,540
2020-03-25	5,070	5,080	4,880	5,080	7,100	2,540
2020-03-24	5,160	5,160	5,020	5,070	6,000	2,535
2020-03-23	4,960	5,190	4,890	5,160	13,000	2,580
2020-03-19	4,880	5,070	4,790	5,020	9,500	2,510
2020-03-18	4,580	4,900	4,535	4,880	9,400	2,440
2020-03-17	4,140	4,615	4,140	4,615	21,700	2,307.50
2020-03-16	4,480	4,575	4,405	4,490	7,800	2,245
2020-03-13	4,260	4,495	4,260	4,480	13,100	2,240
2020-03-12	4,605	4,630	4,555	4,610	5,200	2,305
2020-03-11	4,650	4,700	4,650	4,650	2,300	2,325
2020-03-10	4,495	4,700	4,470	4,700	5,900	2,350
2020-03-09	4,500	4,570	4,470	4,540	7,700	2,270
2020-03-06	4,670	4,700	4,615	4,615	5,500	2,307.50
2020-03-05	4,600	4,740	4,600	4,710	4,300	2,355
2020-03-04	4,580	4,635	4,580	4,600	2,300	2,300
2020-03-03	4,775	4,800	4,570	4,570	6,200	2,285
2020-03-02	4,500	4,745	4,500	4,725	5,300	2,362.50
2020-02-28	4,695	4,695	4,560	4,615	8,800	2,307.50
2020-02-27	4,860	4,860	4,700	4,700	2,900	2,350
2020-02-26	4,775	4,860	4,755	4,830	2,300	2,415
2020-02-25	4,900	4,940	4,790	4,825	9,600	2,412.50
2020-02-21	4,915	4,950	4,910	4,920	1,600	2,460
2020-02-20	4,915	4,990	4,915	4,920	1,200	2,460
2020-02-19	4,915	4,945	4,915	4,915	1,500	2,457.50
2020-02-18	4,985	4,985	4,915	4,915	1,600	2,457.50
2020-02-17	4,945	4,955	4,920	4,945	1,800	2,472.50
2020-02-14	4,980	5,010	4,950	5,010	2,400	2,505
2020-02-13	4,995	5,000	4,980	4,980	2,600	2,490
2020-02-12	5,080	5,080	5,040	5,040	1,000	2,520
2020-02-10	5,050	5,100	5,050	5,080	1,000	2,540
2020-02-07	5,030	5,090	5,030	5,050	1,100	2,525
2020-02-06	5,050	5,060	5,000	5,020	3,400	2,510
2020-02-05	5,050	5,050	5,010	5,030	1,700	2,515
2020-02-04	4,985	5,070	4,985	5,050	1,900	2,525
2020-02-03	4,920	5,090	4,920	4,985	3,600	2,492.50
2020-01-31	5,050	5,100	5,050	5,090	1,700	2,545
2020-01-30	5,060	5,120	5,030	5,050	7,200	2,525
2020-01-29	5,110	5,140	5,080	5,140	11,500	2,570
2020-01-28	5,070	5,160	5,040	5,110	6,100	2,555
2020-01-27	5,100	5,140	5,070	5,100	3,700	2,550
2020-01-24	5,190	5,190	5,110	5,110	3,600	2,555
2020-01-23	5,150	5,190	5,150	5,150	3,400	2,575
2020-01-22	5,250	5,250	5,180	5,210	4,000	2,605
2020-01-21	5,110	5,190	5,100	5,190	4,000	2,595
2020-01-20	5,130	5,150	5,110	5,130	1,400	2,565
2020-01-17	5,100	5,140	5,100	5,110	2,600	2,555
2020-01-16	5,070	5,120	5,070	5,110	3,300	2,555
2020-01-15	5,100	5,100	5,090	5,090	1,200	2,545
2020-01-14	5,160	5,160	5,100	5,100	2,000	2,550
2020-01-10	5,100	5,130	5,100	5,120	1,700	2,560
2020-01-09	5,110	5,160	5,110	5,110	3,000	2,555
2020-01-08	5,060	5,130	5,060	5,110	4,000	2,555
2020-01-07	5,070	5,160	5,070	5,140	3,700	2,570
2020-01-06	5,090	5,150	5,060	5,070	3,500	2,535

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