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 |
---|---|---|---|---|---|
1984/12/25 | 585 | 585 | 585 | 585 | 2,000 |
1984/12/21 | 585 | 585 | 585 | 585 | 6,000 |
1984/12/11 | 580 | 580 | 580 | 580 | 1,000 |
1984/12/07 | 580 | 580 | 580 | 580 | 1,000 |
1984/12/04 | 585 | 585 | 585 | 585 | 17,000 |
1984/11/26 | 606 | 606 | 606 | 606 | 1,000 |
1984/11/22 | 600 | 607 | 600 | 607 | 2,000 |
1984/11/21 | 590 | 590 | 590 | 590 | 1,000 |
1984/11/19 | 585 | 585 | 585 | 585 | 6,000 |
1984/11/16 | 583 | 583 | 583 | 583 | 1,000 |
1984/10/22 | 570 | 570 | 570 | 570 | 5,000 |
1984/10/09 | 590 | 590 | 590 | 590 | 1,000 |
1984/10/06 | 590 | 590 | 590 | 590 | 3,000 |
1984/09/21 | 580 | 580 | 580 | 580 | 2,000 |
1984/09/19 | 590 | 590 | 590 | 590 | 6,000 |
1984/09/18 | 590 | 590 | 590 | 590 | 1,000 |
1984/09/03 | 600 | 600 | 600 | 600 | 1,000 |
1984/08/22 | 620 | 620 | 620 | 620 | 2,000 |
1984/08/21 | 620 | 620 | 620 | 620 | 5,000 |
1984/08/16 | 613 | 613 | 613 | 613 | 1,000 |
1984/08/15 | 600 | 603 | 600 | 603 | 2,000 |
1984/08/13 | 599 | 599 | 599 | 599 | 1,000 |
1984/08/09 | 590 | 590 | 590 | 590 | 1,000 |
1984/08/07 | 579 | 579 | 579 | 579 | 1,000 |
1984/08/03 | 570 | 570 | 570 | 570 | 1,000 |
1984/08/02 | 570 | 570 | 570 | 570 | 1,000 |
1984/07/25 | 580 | 580 | 580 | 580 | 8,000 |
1984/07/21 | 595 | 595 | 595 | 595 | 8,000 |
1984/07/19 | 595 | 595 | 595 | 595 | 1,000 |
1984/07/18 | 600 | 600 | 600 | 600 | 1,000 |
1984/07/17 | 609 | 609 | 609 | 609 | 50,000 |
1984/07/13 | 612 | 612 | 612 | 612 | 6,000 |
1984/07/09 | 660 | 660 | 645 | 645 | 4,000 |
1984/07/04 | 660 | 660 | 660 | 660 | 1,000 |
1984/07/03 | 667 | 667 | 667 | 667 | 2,000 |
1984/07/02 | 670 | 685 | 670 | 677 | 14,000 |
1984/06/30 | 669 | 680 | 669 | 680 | 11,000 |
1984/06/29 | 650 | 670 | 650 | 670 | 5,000 |
1984/06/28 | 642 | 650 | 642 | 650 | 6,000 |
1984/06/26 | 620 | 620 | 600 | 610 | 7,000 |
1984/06/25 | 620 | 620 | 620 | 620 | 1,000 |
1984/06/23 | 620 | 620 | 620 | 620 | 1,000 |
1984/06/22 | 625 | 630 | 624 | 625 | 8,000 |
1984/06/21 | 615 | 631 | 615 | 631 | 4,000 |
1984/06/20 | 610 | 615 | 608 | 615 | 9,000 |
1984/06/19 | 605 | 610 | 605 | 610 | 19,000 |
1984/06/14 | 598 | 600 | 598 | 600 | 7,000 |
1984/06/12 | 595 | 595 | 595 | 595 | 3,000 |
1984/06/11 | 595 | 595 | 595 | 595 | 1,000 |
1984/06/07 | 593 | 593 | 593 | 593 | 3,000 |
1984/06/05 | 565 | 565 | 565 | 565 | 29,000 |
1984/06/01 | 565 | 565 | 565 | 565 | 2,000 |
1984/05/31 | 565 | 565 | 564 | 564 | 2,000 |
1984/05/30 | 566 | 566 | 566 | 566 | 1,000 |
1984/05/29 | 560 | 560 | 560 | 560 | 1,000 |
1984/05/26 | 560 | 560 | 560 | 560 | 1,000 |
1984/05/24 | 560 | 560 | 560 | 560 | 1,000 |
1984/05/23 | 560 | 560 | 560 | 560 | 2,000 |
1984/05/22 | 560 | 560 | 560 | 560 | 5,000 |
1984/05/18 | 560 | 560 | 560 | 560 | 1,000 |
1984/05/15 | 565 | 565 | 565 | 565 | 1,000 |
1984/05/08 | 565 | 570 | 565 | 570 | 2,000 |
1984/05/02 | 565 | 565 | 565 | 565 | 1,000 |
1984/04/28 | 565 | 565 | 565 | 565 | 1,000 |
1984/04/25 | 565 | 565 | 565 | 565 | 27,000 |
1984/04/24 | 560 | 560 | 559 | 559 | 2,000 |
1984/04/23 | 560 | 560 | 560 | 560 | 2,000 |
1984/04/21 | 563 | 563 | 563 | 563 | 4,000 |
1984/04/16 | 540 | 540 | 530 | 530 | 3,000 |
1984/04/11 | 541 | 541 | 541 | 541 | 1,000 |
1984/04/05 | 540 | 540 | 540 | 540 | 1,000 |
1984/04/04 | 540 | 541 | 540 | 541 | 3,000 |
1984/04/03 | 540 | 540 | 540 | 540 | 2,000 |
1984/04/02 | 527 | 540 | 527 | 540 | 2,000 |
1984/03/29 | 526 | 526 | 526 | 526 | 1,000 |
1984/03/28 | 523 | 524 | 523 | 524 | 4,000 |
1984/03/27 | 523 | 523 | 523 | 523 | 7,000 |
1984/03/24 | 532 | 532 | 530 | 530 | 2,000 |
1984/03/23 | 540 | 540 | 540 | 540 | 2,000 |
1984/03/22 | 540 | 540 | 530 | 530 | 2,000 |
1984/03/21 | 555 | 555 | 541 | 541 | 10,000 |
1984/03/19 | 555 | 555 | 541 | 541 | 4,000 |
1984/03/16 | 565 | 565 | 565 | 565 | 2,000 |
1984/03/14 | 575 | 575 | 575 | 575 | 2,000 |
1984/03/09 | 575 | 575 | 575 | 575 | 1,000 |
1984/03/06 | 570 | 570 | 570 | 570 | 1,000 |
1984/03/05 | 577 | 577 | 577 | 577 | 2,000 |
1984/03/03 | 578 | 578 | 578 | 578 | 2,000 |
1984/03/02 | 580 | 581 | 580 | 581 | 11,000 |
1984/03/01 | 580 | 580 | 580 | 580 | 4,000 |
1984/02/29 | 580 | 580 | 580 | 580 | 7,000 |
1984/02/28 | 580 | 580 | 580 | 580 | 10,000 |
1984/02/27 | 578 | 578 | 578 | 578 | 2,000 |
1984/02/25 | 578 | 578 | 578 | 578 | 1,000 |
1984/02/24 | 578 | 590 | 578 | 590 | 4,000 |
1984/02/22 | 578 | 579 | 578 | 578 | 5,000 |
1984/02/21 | 578 | 579 | 578 | 579 | 6,000 |
1984/02/20 | 579 | 579 | 579 | 579 | 1,000 |
1984/02/18 | 578 | 578 | 578 | 578 | 1,000 |
1984/02/17 | 579 | 579 | 579 | 579 | 1,000 |
1984/02/16 | 577 | 577 | 577 | 577 | 1,000 |
1984/02/14 | 575 | 575 | 575 | 575 | 1,000 |
1984/02/09 | 589 | 590 | 589 | 590 | 2,000 |
1984/02/08 | 590 | 590 | 590 | 590 | 5,000 |
1984/01/27 | 0 | 0 | 0 | 0 | 0 |
1984/01/27 | 1 -> 1.05 分割 | ||||
1984/01/24 | 640 | 640 | 630 | 630 | 3,000 |
1984/01/13 | 630 | 630 | 630 | 630 | 1,000 |
1984/01/12 | 635 | 635 | 630 | 630 | 4,000 |