モロゾフ(2217)の株価時系列情報
モロゾフ(2217)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 188 | 189 | 188 | 189 | 8,000 |
| 2002/12/27 | 178 | 185 | 176 | 185 | 14,000 |
| 2002/12/26 | 176 | 178 | 170 | 178 | 10,000 |
| 2002/12/25 | 164 | 169 | 164 | 166 | 886,000 |
| 2002/12/24 | 163 | 165 | 163 | 164 | 39,000 |
| 2002/12/20 | 165 | 168 | 162 | 163 | 29,000 |
| 2002/12/19 | 166 | 167 | 158 | 160 | 52,000 |
| 2002/12/18 | 165 | 170 | 165 | 165 | 45,000 |
| 2002/12/17 | 171 | 171 | 169 | 169 | 28,000 |
| 2002/12/16 | 170 | 172 | 170 | 171 | 15,000 |
| 2002/12/13 | 173 | 174 | 170 | 171 | 63,000 |
| 2002/12/12 | 176 | 179 | 176 | 176 | 8,000 |
| 2002/12/11 | 176 | 179 | 175 | 175 | 15,000 |
| 2002/12/10 | 180 | 180 | 177 | 177 | 44,000 |
| 2002/12/09 | 188 | 189 | 183 | 183 | 20,000 |
| 2002/12/06 | 189 | 191 | 178 | 178 | 29,000 |
| 2002/12/05 | 188 | 188 | 185 | 188 | 14,000 |
| 2002/12/04 | 190 | 192 | 185 | 185 | 20,000 |
| 2002/12/03 | 191 | 192 | 187 | 189 | 21,000 |
| 2002/12/02 | 185 | 191 | 185 | 189 | 22,000 |
| 2002/11/29 | 185 | 190 | 185 | 185 | 31,000 |
| 2002/11/28 | 190 | 190 | 185 | 185 | 10,000 |
| 2002/11/27 | 187 | 191 | 185 | 190 | 15,000 |
| 2002/11/26 | 186 | 189 | 185 | 187 | 14,000 |
| 2002/11/25 | 183 | 191 | 183 | 191 | 15,000 |
| 2002/11/22 | 185 | 185 | 180 | 183 | 25,000 |
| 2002/11/21 | 185 | 187 | 170 | 181 | 24,000 |
| 2002/11/20 | 184 | 184 | 180 | 181 | 22,000 |
| 2002/11/19 | 189 | 189 | 184 | 184 | 10,000 |
| 2002/11/18 | 186 | 189 | 186 | 189 | 4,000 |
| 2002/11/15 | 189 | 191 | 188 | 189 | 13,000 |
| 2002/11/14 | 188 | 191 | 188 | 188 | 21,000 |
| 2002/11/13 | 190 | 190 | 188 | 189 | 12,000 |
| 2002/11/12 | 191 | 191 | 190 | 190 | 6,000 |
| 2002/11/11 | 191 | 191 | 190 | 191 | 19,000 |
| 2002/11/08 | 194 | 195 | 193 | 193 | 8,000 |
| 2002/11/07 | 195 | 196 | 193 | 196 | 8,000 |
| 2002/11/06 | 194 | 196 | 193 | 196 | 11,000 |
| 2002/11/05 | 195 | 195 | 192 | 195 | 12,000 |
| 2002/11/01 | 192 | 194 | 191 | 191 | 9,000 |
| 2002/10/31 | 198 | 198 | 191 | 193 | 24,000 |
| 2002/10/30 | 198 | 198 | 197 | 198 | 4,000 |
| 2002/10/29 | 197 | 198 | 197 | 198 | 5,000 |
| 2002/10/28 | 193 | 196 | 191 | 196 | 10,000 |
| 2002/10/25 | 190 | 193 | 190 | 193 | 8,000 |
| 2002/10/24 | 195 | 197 | 190 | 190 | 16,000 |
| 2002/10/23 | 193 | 195 | 191 | 192 | 21,000 |
| 2002/10/22 | 195 | 195 | 190 | 190 | 14,000 |
| 2002/10/21 | 191 | 193 | 191 | 193 | 12,000 |
| 2002/10/18 | 193 | 193 | 190 | 190 | 16,000 |
| 2002/10/17 | 196 | 197 | 192 | 192 | 17,000 |
| 2002/10/16 | 195 | 195 | 192 | 193 | 13,000 |
| 2002/10/15 | 199 | 200 | 195 | 197 | 7,000 |
| 2002/10/11 | 191 | 198 | 191 | 198 | 17,000 |
| 2002/10/10 | 193 | 195 | 190 | 190 | 8,000 |
| 2002/10/09 | 197 | 197 | 190 | 190 | 13,000 |
| 2002/10/08 | 191 | 192 | 190 | 191 | 13,000 |
| 2002/10/07 | 201 | 201 | 191 | 191 | 38,000 |
| 2002/10/04 | 203 | 205 | 202 | 202 | 13,000 |
| 2002/10/03 | 205 | 206 | 204 | 206 | 11,000 |
| 2002/10/02 | 205 | 205 | 203 | 205 | 7,000 |
| 2002/10/01 | 205 | 205 | 202 | 202 | 13,000 |
| 2002/09/30 | 205 | 205 | 204 | 205 | 8,000 |
| 2002/09/27 | 207 | 208 | 205 | 208 | 16,000 |
| 2002/09/26 | 203 | 207 | 203 | 207 | 9,000 |
| 2002/09/25 | 203 | 208 | 203 | 208 | 8,000 |
| 2002/09/24 | 207 | 207 | 203 | 207 | 26,000 |
| 2002/09/20 | 205 | 205 | 204 | 205 | 13,000 |
| 2002/09/19 | 204 | 204 | 201 | 204 | 13,000 |
| 2002/09/18 | 202 | 204 | 202 | 204 | 7,000 |
| 2002/09/17 | 204 | 204 | 201 | 204 | 22,000 |
| 2002/09/13 | 204 | 204 | 200 | 200 | 53,000 |
| 2002/09/12 | 200 | 205 | 200 | 205 | 24,000 |
| 2002/09/11 | 205 | 205 | 202 | 202 | 10,000 |
| 2002/09/10 | 206 | 206 | 202 | 204 | 15,000 |
| 2002/09/09 | 201 | 206 | 201 | 206 | 7,000 |
| 2002/09/06 | 202 | 203 | 200 | 202 | 13,000 |
| 2002/09/05 | 202 | 204 | 200 | 203 | 17,000 |
| 2002/09/04 | 200 | 207 | 200 | 207 | 23,000 |
| 2002/09/03 | 207 | 207 | 200 | 202 | 21,000 |
| 2002/09/02 | 205 | 209 | 201 | 202 | 30,000 |
| 2002/08/30 | 207 | 209 | 205 | 209 | 21,000 |
| 2002/08/29 | 210 | 211 | 207 | 207 | 11,000 |
| 2002/08/28 | 209 | 210 | 207 | 210 | 5,000 |
| 2002/08/27 | 209 | 210 | 207 | 210 | 12,000 |
| 2002/08/26 | 210 | 210 | 210 | 210 | 13,000 |
| 2002/08/23 | 207 | 210 | 206 | 206 | 15,000 |
| 2002/08/22 | 210 | 211 | 206 | 211 | 18,000 |
| 2002/08/21 | 212 | 212 | 207 | 207 | 18,000 |
| 2002/08/20 | 213 | 213 | 205 | 210 | 14,000 |
| 2002/08/19 | 210 | 210 | 205 | 206 | 13,000 |
| 2002/08/16 | 205 | 209 | 205 | 209 | 14,000 |
| 2002/08/15 | 209 | 209 | 203 | 205 | 12,000 |
| 2002/08/14 | 205 | 207 | 204 | 207 | 7,000 |
| 2002/08/13 | 209 | 209 | 205 | 205 | 9,000 |
| 2002/08/12 | 206 | 210 | 205 | 209 | 7,000 |
| 2002/08/09 | 205 | 207 | 204 | 205 | 15,000 |
| 2002/08/08 | 203 | 203 | 200 | 200 | 6,000 |
| 2002/08/07 | 200 | 200 | 200 | 200 | 6,000 |
| 2002/08/06 | 201 | 205 | 200 | 200 | 7,000 |
| 2002/08/05 | 201 | 202 | 201 | 202 | 6,000 |
| 2002/08/02 | 209 | 209 | 200 | 200 | 30,000 |
| 2002/08/01 | 204 | 205 | 204 | 205 | 3,000 |
| 2002/07/31 | 208 | 208 | 204 | 204 | 10,000 |
| 2002/07/30 | 219 | 219 | 210 | 211 | 8,000 |
| 2002/07/29 | 203 | 222 | 203 | 222 | 44,000 |
| 2002/07/26 | 208 | 213 | 203 | 213 | 29,000 |
| 2002/07/25 | 210 | 210 | 207 | 207 | 2,000 |
| 2002/07/24 | 209 | 210 | 203 | 205 | 12,000 |
| 2002/07/23 | 207 | 208 | 205 | 208 | 18,000 |
| 2002/07/22 | 206 | 206 | 204 | 206 | 17,000 |
| 2002/07/19 | 203 | 204 | 202 | 203 | 10,000 |
| 2002/07/18 | 204 | 206 | 204 | 204 | 10,000 |
| 2002/07/17 | 206 | 206 | 203 | 203 | 18,000 |
| 2002/07/16 | 209 | 209 | 205 | 205 | 12,000 |
| 2002/07/15 | 207 | 207 | 206 | 206 | 9,000 |
| 2002/07/12 | 214 | 214 | 207 | 207 | 18,000 |
| 2002/07/11 | 211 | 211 | 208 | 208 | 7,000 |
| 2002/07/10 | 210 | 212 | 210 | 212 | 4,000 |
| 2002/07/09 | 210 | 213 | 210 | 213 | 14,000 |
| 2002/07/08 | 210 | 210 | 210 | 210 | 4,000 |
| 2002/07/05 | 210 | 213 | 210 | 213 | 9,000 |
| 2002/07/04 | 210 | 213 | 210 | 211 | 8,000 |
| 2002/07/03 | 210 | 210 | 210 | 210 | 7,000 |
| 2002/07/02 | 210 | 210 | 208 | 208 | 6,000 |
| 2002/07/01 | 217 | 217 | 209 | 209 | 17,000 |
| 2002/06/28 | 215 | 216 | 214 | 216 | 12,000 |
| 2002/06/27 | 219 | 219 | 210 | 211 | 11,000 |
| 2002/06/26 | 219 | 219 | 207 | 209 | 15,000 |
| 2002/06/25 | 213 | 215 | 213 | 215 | 10,000 |
| 2002/06/24 | 206 | 211 | 206 | 211 | 13,000 |
| 2002/06/21 | 212 | 212 | 210 | 210 | 11,000 |
| 2002/06/20 | 212 | 212 | 207 | 208 | 141,000 |
| 2002/06/19 | 205 | 205 | 204 | 204 | 7,000 |
| 2002/06/18 | 209 | 210 | 203 | 205 | 10,000 |
| 2002/06/17 | 208 | 208 | 205 | 205 | 17,000 |
| 2002/06/14 | 207 | 210 | 207 | 208 | 84,000 |
| 2002/06/13 | 211 | 211 | 209 | 211 | 8,000 |
| 2002/06/12 | 209 | 213 | 208 | 213 | 5,000 |
| 2002/06/11 | 210 | 210 | 208 | 208 | 7,000 |
| 2002/06/10 | 208 | 210 | 208 | 210 | 5,000 |
| 2002/06/07 | 208 | 210 | 208 | 210 | 8,000 |
| 2002/06/06 | 219 | 219 | 211 | 211 | 14,000 |
| 2002/06/05 | 219 | 219 | 219 | 219 | 3,000 |
| 2002/06/04 | 220 | 220 | 218 | 219 | 8,000 |
| 2002/06/03 | 217 | 217 | 216 | 217 | 7,000 |
| 2002/05/31 | 220 | 220 | 216 | 216 | 7,000 |
| 2002/05/30 | 220 | 220 | 218 | 219 | 11,000 |
| 2002/05/29 | 220 | 220 | 215 | 217 | 16,000 |
| 2002/05/28 | 216 | 219 | 216 | 219 | 13,000 |
| 2002/05/27 | 218 | 219 | 218 | 219 | 9,000 |
| 2002/05/24 | 217 | 219 | 216 | 219 | 16,000 |
| 2002/05/23 | 217 | 218 | 216 | 216 | 15,000 |
| 2002/05/22 | 217 | 217 | 213 | 216 | 16,000 |
| 2002/05/21 | 211 | 215 | 211 | 215 | 18,000 |
| 2002/05/20 | 212 | 212 | 208 | 210 | 12,000 |
| 2002/05/17 | 208 | 210 | 208 | 208 | 4,000 |
| 2002/05/16 | 207 | 207 | 207 | 207 | 1,000 |
| 2002/05/15 | 208 | 209 | 206 | 206 | 9,000 |
| 2002/05/14 | 212 | 212 | 206 | 207 | 30,000 |
| 2002/05/13 | 210 | 210 | 210 | 210 | 2,000 |
| 2002/05/10 | 212 | 212 | 212 | 212 | 4,000 |
| 2002/05/09 | 215 | 215 | 211 | 211 | 6,000 |
| 2002/05/08 | 215 | 215 | 215 | 215 | 1,000 |
| 2002/05/07 | 215 | 216 | 215 | 216 | 13,000 |
| 2002/05/02 | 213 | 215 | 211 | 215 | 20,000 |
| 2002/05/01 | 215 | 215 | 211 | 211 | 12,000 |
| 2002/04/30 | 215 | 215 | 211 | 211 | 11,000 |
| 2002/04/26 | 215 | 215 | 210 | 210 | 17,000 |
| 2002/04/25 | 207 | 215 | 207 | 210 | 12,000 |
| 2002/04/24 | 209 | 210 | 209 | 209 | 10,000 |
| 2002/04/23 | 209 | 209 | 209 | 209 | 6,000 |
| 2002/04/22 | 210 | 210 | 207 | 207 | 16,000 |
| 2002/04/19 | 209 | 209 | 209 | 209 | 2,000 |
| 2002/04/18 | 206 | 210 | 206 | 210 | 11,000 |
| 2002/04/17 | 210 | 210 | 206 | 206 | 7,000 |
| 2002/04/16 | 207 | 211 | 207 | 211 | 6,000 |
| 2002/04/15 | 207 | 211 | 206 | 211 | 8,000 |
| 2002/04/12 | 214 | 214 | 209 | 210 | 6,000 |
| 2002/04/11 | 214 | 215 | 214 | 215 | 4,000 |
| 2002/04/10 | 215 | 215 | 214 | 214 | 7,000 |
| 2002/04/09 | 215 | 215 | 213 | 214 | 12,000 |
| 2002/04/08 | 215 | 215 | 215 | 215 | 4,000 |
| 2002/04/05 | 211 | 213 | 210 | 210 | 4,000 |
| 2002/04/04 | 210 | 213 | 210 | 211 | 12,000 |
| 2002/04/03 | 205 | 210 | 205 | 210 | 13,000 |
| 2002/04/02 | 210 | 210 | 205 | 205 | 9,000 |
| 2002/04/01 | 207 | 209 | 204 | 205 | 8,000 |
| 2002/03/29 | 207 | 207 | 204 | 204 | 11,000 |
| 2002/03/28 | 209 | 210 | 208 | 208 | 9,000 |
| 2002/03/27 | 214 | 214 | 208 | 214 | 10,000 |
| 2002/03/26 | 209 | 214 | 209 | 214 | 3,000 |
| 2002/03/25 | 211 | 218 | 208 | 209 | 17,000 |
| 2002/03/22 | 216 | 216 | 210 | 210 | 11,000 |
| 2002/03/20 | 218 | 218 | 208 | 208 | 13,000 |
| 2002/03/19 | 218 | 218 | 208 | 209 | 23,000 |
| 2002/03/18 | 218 | 218 | 211 | 211 | 12,000 |
| 2002/03/15 | 207 | 218 | 206 | 218 | 22,000 |
| 2002/03/14 | 206 | 206 | 206 | 206 | 2,000 |
| 2002/03/13 | 208 | 208 | 206 | 206 | 4,000 |
| 2002/03/12 | 217 | 217 | 206 | 208 | 13,000 |
| 2002/03/11 | 214 | 216 | 214 | 214 | 15,000 |
| 2002/03/08 | 213 | 214 | 210 | 214 | 61,000 |
| 2002/03/07 | 218 | 219 | 213 | 213 | 16,000 |
| 2002/03/06 | 217 | 218 | 210 | 218 | 27,000 |
| 2002/03/05 | 217 | 218 | 216 | 217 | 21,000 |
| 2002/03/04 | 215 | 216 | 208 | 214 | 32,000 |
| 2002/03/01 | 206 | 213 | 206 | 211 | 17,000 |
| 2002/02/28 | 215 | 218 | 206 | 206 | 53,000 |
| 2002/02/27 | 206 | 215 | 206 | 215 | 41,000 |
| 2002/02/26 | 203 | 205 | 203 | 205 | 18,000 |
| 2002/02/25 | 201 | 204 | 200 | 200 | 5,000 |
| 2002/02/22 | 204 | 204 | 200 | 203 | 13,000 |
| 2002/02/21 | 203 | 203 | 200 | 200 | 14,000 |
| 2002/02/20 | 200 | 201 | 200 | 201 | 6,000 |
| 2002/02/19 | 199 | 200 | 196 | 200 | 7,000 |
| 2002/02/18 | 195 | 195 | 195 | 195 | 6,000 |
| 2002/02/15 | 196 | 200 | 196 | 200 | 14,000 |
| 2002/02/14 | 202 | 203 | 198 | 198 | 14,000 |
| 2002/02/13 | 200 | 203 | 200 | 203 | 16,000 |
| 2002/02/12 | 194 | 199 | 194 | 198 | 10,000 |
| 2002/02/08 | 194 | 194 | 194 | 194 | 19,000 |
| 2002/02/07 | 195 | 196 | 195 | 196 | 11,000 |
| 2002/02/06 | 195 | 200 | 195 | 200 | 9,000 |
| 2002/02/05 | 199 | 199 | 197 | 197 | 3,000 |
| 2002/02/04 | 197 | 197 | 195 | 195 | 6,000 |
| 2002/02/01 | 201 | 201 | 196 | 196 | 6,000 |
| 2002/01/31 | 201 | 202 | 195 | 201 | 18,000 |
| 2002/01/30 | 202 | 202 | 199 | 202 | 13,000 |
| 2002/01/29 | 202 | 202 | 202 | 202 | 5,000 |
| 2002/01/28 | 205 | 206 | 204 | 205 | 19,000 |
| 2002/01/25 | 209 | 209 | 208 | 208 | 17,000 |
| 2002/01/24 | 205 | 209 | 205 | 208 | 27,000 |
| 2002/01/23 | 205 | 205 | 203 | 205 | 11,000 |
| 2002/01/22 | 205 | 205 | 202 | 203 | 36,000 |
| 2002/01/21 | 205 | 205 | 202 | 204 | 15,000 |
| 2002/01/18 | 203 | 204 | 201 | 203 | 22,000 |
| 2002/01/17 | 205 | 205 | 202 | 202 | 8,000 |
| 2002/01/16 | 201 | 204 | 201 | 204 | 3,000 |
| 2002/01/15 | 200 | 205 | 200 | 201 | 16,000 |
| 2002/01/11 | 200 | 205 | 199 | 201 | 41,000 |
| 2002/01/10 | 200 | 201 | 198 | 198 | 14,000 |
| 2002/01/09 | 199 | 202 | 199 | 202 | 12,000 |
| 2002/01/08 | 200 | 202 | 199 | 200 | 28,000 |
| 2002/01/07 | 200 | 202 | 199 | 200 | 11,000 |
| 2002/01/04 | 200 | 200 | 198 | 198 | 4,000 |