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 |
---|---|---|---|---|---|
1985/12/28 | 662 | 665 | 660 | 660 | 4,000 |
1985/12/27 | 666 | 666 | 666 | 666 | 1,000 |
1985/12/26 | 674 | 674 | 665 | 665 | 15,000 |
1985/12/25 | 667 | 674 | 667 | 674 | 65,000 |
1985/12/24 | 680 | 680 | 666 | 666 | 13,000 |
1985/12/23 | 669 | 675 | 660 | 675 | 87,000 |
1985/12/21 | 669 | 669 | 660 | 660 | 14,000 |
1985/12/20 | 650 | 670 | 650 | 670 | 98,000 |
1985/12/19 | 642 | 645 | 642 | 645 | 3,000 |
1985/12/18 | 649 | 650 | 640 | 640 | 12,000 |
1985/12/17 | 641 | 660 | 641 | 657 | 27,000 |
1985/12/13 | 640 | 640 | 640 | 640 | 2,000 |
1985/12/12 | 630 | 648 | 630 | 638 | 19,000 |
1985/12/11 | 649 | 649 | 630 | 640 | 12,000 |
1985/12/10 | 649 | 649 | 649 | 649 | 1,000 |
1985/12/09 | 646 | 650 | 644 | 644 | 7,000 |
1985/12/07 | 636 | 636 | 636 | 636 | 5,000 |
1985/12/06 | 640 | 640 | 640 | 640 | 3,000 |
1985/12/05 | 655 | 655 | 645 | 645 | 5,000 |
1985/12/04 | 660 | 660 | 640 | 655 | 22,000 |
1985/12/03 | 660 | 665 | 655 | 665 | 24,000 |
1985/12/02 | 635 | 640 | 635 | 640 | 4,000 |
1985/11/30 | 632 | 632 | 632 | 632 | 1,000 |
1985/11/29 | 633 | 640 | 633 | 640 | 7,000 |
1985/11/28 | 625 | 630 | 625 | 630 | 31,000 |
1985/11/27 | 636 | 636 | 625 | 625 | 8,000 |
1985/11/26 | 635 | 635 | 635 | 635 | 7,000 |
1985/11/25 | 640 | 654 | 640 | 654 | 13,000 |
1985/11/21 | 654 | 654 | 654 | 654 | 36,000 |
1985/11/19 | 668 | 668 | 653 | 655 | 13,000 |
1985/11/16 | 669 | 669 | 665 | 669 | 21,000 |
1985/11/15 | 650 | 669 | 650 | 669 | 23,000 |
1985/11/14 | 669 | 669 | 669 | 669 | 13,000 |
1985/11/13 | 668 | 669 | 665 | 669 | 40,000 |
1985/11/12 | 661 | 668 | 660 | 668 | 32,000 |
1985/11/11 | 658 | 660 | 658 | 660 | 12,000 |
1985/11/08 | 660 | 660 | 659 | 659 | 18,000 |
1985/11/06 | 651 | 651 | 651 | 651 | 6,000 |
1985/11/05 | 651 | 651 | 651 | 651 | 1,000 |
1985/11/02 | 653 | 653 | 653 | 653 | 3,000 |
1985/10/31 | 660 | 660 | 660 | 660 | 11,000 |
1985/10/30 | 663 | 663 | 660 | 660 | 18,000 |
1985/10/29 | 662 | 662 | 650 | 662 | 20,000 |
1985/10/28 | 650 | 660 | 650 | 660 | 31,000 |
1985/10/26 | 651 | 660 | 650 | 660 | 17,000 |
1985/10/24 | 660 | 670 | 660 | 670 | 46,000 |
1985/10/22 | 660 | 670 | 660 | 670 | 12,000 |
1985/10/21 | 660 | 661 | 660 | 660 | 10,000 |
1985/10/19 | 662 | 662 | 662 | 662 | 5,000 |
1985/10/18 | 662 | 665 | 660 | 665 | 10,000 |
1985/10/17 | 662 | 665 | 660 | 662 | 26,000 |
1985/10/16 | 670 | 672 | 652 | 672 | 63,000 |
1985/10/15 | 655 | 672 | 655 | 672 | 55,000 |
1985/10/14 | 671 | 671 | 660 | 660 | 23,000 |
1985/10/11 | 653 | 671 | 650 | 671 | 88,000 |
1985/10/09 | 667 | 667 | 660 | 660 | 115,000 |
1985/10/08 | 644 | 670 | 635 | 664 | 194,000 |
1985/10/07 | 620 | 650 | 618 | 650 | 97,000 |
1985/10/05 | 618 | 624 | 618 | 622 | 21,000 |
1985/10/04 | 602 | 618 | 602 | 618 | 27,000 |
1985/10/03 | 601 | 605 | 600 | 600 | 12,000 |
1985/10/01 | 610 | 610 | 589 | 589 | 8,000 |
1985/09/30 | 601 | 601 | 599 | 599 | 4,000 |
1985/09/28 | 601 | 601 | 601 | 601 | 1,000 |
1985/09/27 | 603 | 614 | 600 | 600 | 11,000 |
1985/09/26 | 602 | 602 | 602 | 602 | 2,000 |
1985/09/25 | 600 | 601 | 600 | 600 | 5,000 |
1985/09/24 | 605 | 615 | 599 | 599 | 11,000 |
1985/09/20 | 615 | 615 | 615 | 615 | 2,000 |
1985/09/19 | 605 | 610 | 605 | 605 | 7,000 |
1985/09/18 | 605 | 615 | 605 | 615 | 5,000 |
1985/09/13 | 607 | 607 | 605 | 605 | 4,000 |
1985/09/12 | 606 | 610 | 605 | 606 | 21,000 |
1985/09/11 | 621 | 630 | 610 | 610 | 13,000 |
1985/09/10 | 629 | 629 | 625 | 625 | 19,000 |
1985/09/09 | 630 | 630 | 620 | 629 | 5,000 |
1985/09/07 | 615 | 615 | 615 | 615 | 6,000 |
1985/09/06 | 607 | 612 | 606 | 611 | 11,000 |
1985/09/05 | 607 | 607 | 607 | 607 | 2,000 |
1985/09/04 | 621 | 621 | 606 | 606 | 17,000 |
1985/09/03 | 613 | 615 | 609 | 611 | 11,000 |
1985/09/02 | 609 | 609 | 609 | 609 | 1,000 |
1985/08/31 | 608 | 608 | 608 | 608 | 2,000 |
1985/08/30 | 617 | 617 | 605 | 605 | 12,000 |
1985/08/29 | 616 | 616 | 616 | 616 | 2,000 |
1985/08/28 | 615 | 615 | 615 | 615 | 3,000 |
1985/08/27 | 625 | 625 | 625 | 625 | 9,000 |
1985/08/26 | 641 | 650 | 641 | 650 | 10,000 |
1985/08/24 | 635 | 656 | 635 | 639 | 45,000 |
1985/08/23 | 615 | 630 | 615 | 630 | 22,000 |
1985/08/22 | 610 | 612 | 610 | 611 | 12,000 |
1985/08/21 | 602 | 602 | 602 | 602 | 1,000 |
1985/08/20 | 620 | 620 | 611 | 611 | 9,000 |
1985/08/19 | 630 | 635 | 621 | 621 | 15,000 |
1985/08/17 | 618 | 630 | 618 | 630 | 18,000 |
1985/08/16 | 615 | 615 | 610 | 610 | 14,000 |
1985/08/15 | 601 | 601 | 601 | 601 | 12,000 |
1985/08/14 | 601 | 601 | 601 | 601 | 9,000 |
1985/08/13 | 619 | 619 | 601 | 601 | 5,000 |
1985/08/08 | 639 | 648 | 639 | 639 | 44,000 |
1985/08/07 | 639 | 639 | 639 | 639 | 16,000 |
1985/08/06 | 639 | 640 | 639 | 639 | 60,000 |
1985/08/05 | 608 | 639 | 608 | 639 | 56,000 |
1985/08/03 | 618 | 618 | 618 | 618 | 11,000 |
1985/08/02 | 600 | 618 | 598 | 600 | 27,000 |
1985/08/01 | 590 | 600 | 590 | 600 | 11,000 |
1985/07/31 | 600 | 600 | 598 | 600 | 18,000 |
1985/07/30 | 600 | 600 | 598 | 598 | 10,000 |
1985/07/29 | 616 | 616 | 613 | 613 | 4,000 |
1985/07/27 | 618 | 618 | 618 | 618 | 1,000 |
1985/07/26 | 621 | 630 | 618 | 618 | 40,000 |
1985/07/25 | 630 | 640 | 630 | 635 | 67,000 |
1985/07/24 | 630 | 630 | 630 | 630 | 9,000 |
1985/07/23 | 638 | 638 | 637 | 637 | 4,000 |
1985/07/22 | 640 | 641 | 638 | 638 | 3,000 |
1985/07/19 | 654 | 654 | 638 | 638 | 6,000 |
1985/07/18 | 655 | 660 | 655 | 655 | 64,000 |
1985/07/17 | 669 | 680 | 656 | 675 | 270,000 |
1985/07/16 | 650 | 669 | 650 | 669 | 278,000 |
1985/07/15 | 600 | 650 | 600 | 650 | 93,000 |
1985/07/12 | 605 | 605 | 599 | 600 | 6,000 |
1985/07/11 | 601 | 605 | 595 | 595 | 17,000 |
1985/07/10 | 600 | 601 | 600 | 601 | 16,000 |
1985/07/08 | 630 | 630 | 620 | 620 | 18,000 |
1985/07/06 | 625 | 625 | 620 | 620 | 15,000 |
1985/07/05 | 630 | 630 | 619 | 625 | 46,000 |
1985/07/04 | 640 | 640 | 615 | 620 | 32,000 |
1985/07/03 | 650 | 650 | 629 | 630 | 48,000 |
1985/07/02 | 620 | 660 | 620 | 660 | 71,000 |
1985/07/01 | 615 | 620 | 615 | 620 | 8,000 |
1985/06/29 | 615 | 615 | 610 | 610 | 8,000 |
1985/06/28 | 610 | 610 | 605 | 605 | 8,000 |
1985/06/26 | 635 | 635 | 635 | 635 | 30,000 |
1985/06/25 | 630 | 630 | 620 | 620 | 18,000 |
1985/06/24 | 640 | 640 | 635 | 635 | 6,000 |
1985/06/22 | 640 | 652 | 640 | 651 | 68,000 |
1985/06/21 | 650 | 654 | 640 | 640 | 134,000 |
1985/06/20 | 633 | 654 | 630 | 653 | 219,000 |
1985/06/19 | 620 | 635 | 619 | 634 | 265,000 |
1985/06/18 | 639 | 639 | 625 | 625 | 115,000 |
1985/06/17 | 604 | 639 | 600 | 631 | 145,000 |
1985/06/15 | 601 | 609 | 600 | 605 | 53,000 |
1985/06/14 | 579 | 600 | 576 | 600 | 98,000 |
1985/06/13 | 573 | 580 | 573 | 575 | 187,000 |
1985/06/12 | 577 | 578 | 569 | 573 | 86,000 |
1985/06/11 | 570 | 572 | 570 | 570 | 19,000 |
1985/06/10 | 560 | 570 | 560 | 570 | 22,000 |
1985/06/07 | 561 | 565 | 560 | 565 | 13,000 |
1985/06/06 | 540 | 561 | 540 | 555 | 13,000 |
1985/06/05 | 535 | 535 | 535 | 535 | 3,000 |
1985/06/04 | 526 | 535 | 526 | 535 | 3,000 |
1985/06/03 | 526 | 526 | 526 | 526 | 16,000 |
1985/06/01 | 526 | 528 | 526 | 526 | 19,000 |
1985/05/31 | 526 | 526 | 525 | 525 | 21,000 |
1985/05/30 | 535 | 535 | 520 | 526 | 14,000 |
1985/05/29 | 535 | 535 | 530 | 535 | 31,000 |
1985/05/28 | 535 | 535 | 534 | 534 | 13,000 |
1985/05/27 | 535 | 535 | 535 | 535 | 23,000 |
1985/05/25 | 535 | 535 | 535 | 535 | 6,000 |
1985/05/24 | 535 | 535 | 535 | 535 | 7,000 |
1985/05/23 | 540 | 540 | 535 | 535 | 6,000 |
1985/05/22 | 530 | 530 | 530 | 530 | 1,000 |
1985/05/21 | 520 | 520 | 520 | 520 | 7,000 |
1985/05/15 | 520 | 520 | 520 | 520 | 1,000 |
1985/05/10 | 520 | 520 | 520 | 520 | 1,000 |
1985/05/09 | 521 | 521 | 521 | 521 | 3,000 |
1985/05/02 | 510 | 510 | 510 | 510 | 7,000 |
1985/05/01 | 507 | 507 | 507 | 507 | 1,000 |
1985/04/30 | 520 | 520 | 520 | 520 | 1,000 |
1985/04/25 | 510 | 510 | 510 | 510 | 1,000 |
1985/04/24 | 521 | 521 | 520 | 520 | 6,000 |
1985/04/22 | 525 | 525 | 525 | 525 | 7,000 |
1985/04/17 | 530 | 530 | 525 | 525 | 3,000 |
1985/04/16 | 530 | 530 | 530 | 530 | 1,000 |
1985/04/15 | 539 | 539 | 539 | 539 | 1,000 |
1985/04/12 | 540 | 540 | 540 | 540 | 1,000 |
1985/04/11 | 530 | 540 | 530 | 540 | 4,000 |
1985/04/10 | 530 | 530 | 530 | 530 | 3,000 |
1985/03/27 | 531 | 531 | 531 | 531 | 1,000 |
1985/03/20 | 535 | 540 | 535 | 540 | 6,000 |
1985/03/19 | 526 | 526 | 526 | 526 | 6,000 |
1985/03/14 | 540 | 540 | 540 | 540 | 1,000 |
1985/03/07 | 530 | 530 | 530 | 530 | 2,000 |
1985/02/25 | 540 | 540 | 540 | 540 | 1,000 |
1985/02/23 | 540 | 540 | 540 | 540 | 2,000 |
1985/02/21 | 540 | 540 | 540 | 540 | 3,000 |
1985/02/20 | 540 | 540 | 540 | 540 | 7,000 |
1985/02/08 | 550 | 550 | 550 | 550 | 1,000 |
1985/01/28 | 0 | 0 | 0 | 0 | 0 |
1985/01/28 | 1 -> 1.05 分割 | ||||
1985/01/22 | 595 | 595 | 595 | 595 | 5,000 |
1985/01/10 | 580 | 580 | 580 | 580 | 1,000 |