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 |
---|---|---|---|---|---|
1986/12/27 | 891 | 905 | 891 | 900 | 13,000 |
1986/12/26 | 910 | 910 | 890 | 890 | 12,000 |
1986/12/25 | 910 | 915 | 890 | 890 | 63,000 |
1986/12/24 | 905 | 910 | 905 | 905 | 47,000 |
1986/12/23 | 891 | 910 | 891 | 910 | 43,000 |
1986/12/22 | 910 | 910 | 890 | 890 | 73,000 |
1986/12/19 | 909 | 915 | 909 | 910 | 64,000 |
1986/12/18 | 901 | 910 | 898 | 909 | 35,000 |
1986/12/17 | 910 | 915 | 895 | 895 | 82,000 |
1986/12/16 | 915 | 915 | 900 | 905 | 73,000 |
1986/12/15 | 920 | 920 | 910 | 910 | 74,000 |
1986/12/12 | 925 | 925 | 906 | 906 | 90,000 |
1986/12/11 | 920 | 929 | 905 | 905 | 85,000 |
1986/12/10 | 920 | 930 | 911 | 925 | 41,000 |
1986/12/09 | 920 | 930 | 915 | 921 | 25,000 |
1986/12/08 | 911 | 920 | 911 | 920 | 34,000 |
1986/12/06 | 916 | 922 | 911 | 920 | 17,000 |
1986/12/05 | 940 | 940 | 916 | 916 | 23,000 |
1986/12/04 | 941 | 941 | 930 | 940 | 32,000 |
1986/12/03 | 916 | 920 | 916 | 920 | 21,000 |
1986/12/02 | 902 | 912 | 902 | 910 | 76,000 |
1986/12/01 | 949 | 949 | 920 | 922 | 64,000 |
1986/11/29 | 940 | 960 | 940 | 950 | 29,000 |
1986/11/28 | 950 | 950 | 939 | 950 | 36,000 |
1986/11/27 | 950 | 970 | 950 | 953 | 90,000 |
1986/11/26 | 991 | 991 | 950 | 952 | 28,000 |
1986/11/25 | 972 | 981 | 965 | 980 | 72,000 |
1986/11/22 | 970 | 990 | 970 | 980 | 64,000 |
1986/11/21 | 1,000 | 1,030 | 971 | 1,000 | 479,000 |
1986/11/20 | 949 | 1,020 | 940 | 1,000 | 290,000 |
1986/11/19 | 915 | 948 | 906 | 948 | 90,000 |
1986/11/18 | 900 | 920 | 900 | 918 | 27,000 |
1986/11/17 | 888 | 910 | 888 | 895 | 20,000 |
1986/11/14 | 880 | 885 | 880 | 885 | 13,000 |
1986/11/13 | 900 | 905 | 890 | 890 | 45,000 |
1986/11/12 | 902 | 914 | 900 | 910 | 27,000 |
1986/11/11 | 896 | 910 | 890 | 902 | 44,000 |
1986/11/10 | 895 | 897 | 889 | 889 | 46,000 |
1986/11/07 | 850 | 875 | 840 | 875 | 48,000 |
1986/11/06 | 844 | 847 | 839 | 839 | 6,000 |
1986/11/05 | 812 | 850 | 812 | 850 | 29,000 |
1986/11/04 | 810 | 811 | 810 | 810 | 8,000 |
1986/11/01 | 831 | 831 | 820 | 820 | 11,000 |
1986/10/31 | 800 | 838 | 800 | 835 | 33,000 |
1986/10/30 | 790 | 809 | 790 | 805 | 57,000 |
1986/10/29 | 785 | 800 | 780 | 790 | 58,000 |
1986/10/28 | 790 | 795 | 785 | 790 | 51,000 |
1986/10/27 | 782 | 795 | 780 | 790 | 75,000 |
1986/10/25 | 800 | 800 | 780 | 781 | 44,000 |
1986/10/24 | 785 | 800 | 785 | 795 | 24,000 |
1986/10/23 | 785 | 785 | 776 | 784 | 69,000 |
1986/10/21 | 800 | 800 | 795 | 795 | 69,000 |
1986/10/20 | 815 | 815 | 800 | 800 | 7,000 |
1986/10/17 | 824 | 825 | 820 | 820 | 35,000 |
1986/10/16 | 820 | 824 | 820 | 824 | 8,000 |
1986/10/15 | 811 | 822 | 811 | 818 | 13,000 |
1986/10/14 | 801 | 814 | 800 | 810 | 16,000 |
1986/10/13 | 800 | 801 | 793 | 795 | 59,000 |
1986/10/09 | 800 | 814 | 800 | 800 | 31,000 |
1986/10/08 | 826 | 828 | 800 | 820 | 34,000 |
1986/10/07 | 820 | 820 | 820 | 820 | 8,000 |
1986/10/06 | 785 | 810 | 785 | 797 | 38,000 |
1986/10/04 | 766 | 781 | 766 | 778 | 14,000 |
1986/10/03 | 745 | 757 | 745 | 757 | 19,000 |
1986/10/02 | 770 | 770 | 745 | 745 | 38,000 |
1986/10/01 | 770 | 770 | 765 | 769 | 47,000 |
1986/09/30 | 794 | 795 | 750 | 770 | 41,000 |
1986/09/29 | 810 | 815 | 799 | 799 | 50,000 |
1986/09/27 | 831 | 841 | 811 | 811 | 48,000 |
1986/09/26 | 846 | 846 | 835 | 835 | 7,000 |
1986/09/25 | 847 | 855 | 830 | 841 | 48,000 |
1986/09/24 | 836 | 850 | 836 | 847 | 15,000 |
1986/09/22 | 850 | 862 | 830 | 830 | 40,000 |
1986/09/19 | 851 | 861 | 850 | 860 | 7,000 |
1986/09/18 | 850 | 850 | 840 | 850 | 16,000 |
1986/09/17 | 860 | 865 | 840 | 840 | 29,000 |
1986/09/16 | 882 | 882 | 865 | 865 | 13,000 |
1986/09/12 | 880 | 882 | 880 | 882 | 24,000 |
1986/09/11 | 892 | 900 | 891 | 900 | 22,000 |
1986/09/10 | 880 | 891 | 880 | 890 | 25,000 |
1986/09/09 | 880 | 880 | 880 | 880 | 17,000 |
1986/09/08 | 926 | 926 | 925 | 925 | 5,000 |
1986/09/06 | 920 | 920 | 920 | 920 | 12,000 |
1986/09/05 | 949 | 949 | 921 | 921 | 5,000 |
1986/09/04 | 930 | 950 | 930 | 950 | 22,000 |
1986/09/03 | 959 | 960 | 930 | 940 | 16,000 |
1986/09/02 | 951 | 960 | 945 | 960 | 10,000 |
1986/09/01 | 951 | 951 | 940 | 940 | 42,000 |
1986/08/30 | 910 | 940 | 910 | 940 | 18,000 |
1986/08/29 | 880 | 900 | 879 | 900 | 49,000 |
1986/08/28 | 911 | 912 | 880 | 880 | 52,000 |
1986/08/27 | 925 | 930 | 910 | 910 | 53,000 |
1986/08/26 | 936 | 936 | 920 | 925 | 75,000 |
1986/08/25 | 920 | 932 | 920 | 926 | 31,000 |
1986/08/23 | 945 | 945 | 939 | 939 | 57,000 |
1986/08/21 | 1,000 | 1,000 | 985 | 985 | 38,000 |
1986/08/20 | 1,010 | 1,030 | 1,000 | 1,000 | 49,000 |
1986/08/19 | 1,010 | 1,030 | 1,010 | 1,030 | 60,000 |
1986/08/18 | 1,020 | 1,040 | 1,010 | 1,010 | 68,000 |
1986/08/15 | 1,060 | 1,060 | 1,020 | 1,020 | 57,000 |
1986/08/14 | 1,040 | 1,070 | 1,040 | 1,070 | 38,000 |
1986/08/13 | 1,050 | 1,050 | 1,030 | 1,040 | 74,000 |
1986/08/12 | 1,060 | 1,070 | 1,020 | 1,030 | 34,000 |
1986/08/11 | 1,050 | 1,080 | 1,050 | 1,060 | 97,000 |
1986/08/08 | 1,050 | 1,080 | 1,050 | 1,050 | 52,000 |
1986/08/07 | 1,010 | 1,040 | 1,010 | 1,030 | 42,000 |
1986/08/06 | 1,010 | 1,020 | 1,000 | 1,000 | 141,000 |
1986/08/05 | 1,070 | 1,080 | 1,050 | 1,050 | 122,000 |
1986/08/04 | 1,100 | 1,100 | 1,050 | 1,050 | 43,000 |
1986/08/02 | 1,110 | 1,120 | 1,090 | 1,100 | 41,000 |
1986/08/01 | 1,130 | 1,180 | 1,090 | 1,090 | 93,000 |
1986/07/31 | 1,210 | 1,210 | 1,180 | 1,180 | 44,000 |
1986/07/30 | 1,270 | 1,270 | 1,220 | 1,250 | 356,000 |
1986/07/29 | 1,220 | 1,280 | 1,180 | 1,250 | 689,000 |
1986/07/28 | 1,200 | 1,230 | 1,180 | 1,210 | 233,000 |
1986/07/26 | 1,110 | 1,160 | 1,090 | 1,150 | 99,000 |
1986/07/25 | 1,090 | 1,140 | 1,070 | 1,070 | 169,000 |
1986/07/24 | 1,080 | 1,100 | 1,030 | 1,070 | 145,000 |
1986/07/23 | 1,080 | 1,100 | 1,060 | 1,080 | 160,000 |
1986/07/22 | 1,140 | 1,150 | 1,080 | 1,100 | 137,000 |
1986/07/21 | 1,150 | 1,160 | 1,050 | 1,150 | 168,000 |
1986/07/19 | 1,270 | 1,280 | 1,180 | 1,180 | 154,000 |
1986/07/18 | 1,330 | 1,330 | 1,250 | 1,250 | 662,000 |
1986/07/17 | 1,170 | 1,350 | 1,140 | 1,270 | 1,950,999 |
1986/07/16 | 1,070 | 1,170 | 1,030 | 1,150 | 1,311,000 |
1986/07/15 | 979 | 1,050 | 970 | 1,050 | 675,000 |
1986/07/14 | 971 | 973 | 963 | 970 | 210,000 |
1986/07/11 | 950 | 965 | 940 | 965 | 96,000 |
1986/07/10 | 970 | 970 | 936 | 936 | 128,000 |
1986/07/09 | 950 | 971 | 930 | 971 | 159,000 |
1986/07/08 | 929 | 950 | 904 | 950 | 82,000 |
1986/07/07 | 940 | 968 | 930 | 930 | 124,000 |
1986/07/05 | 971 | 971 | 950 | 950 | 252,000 |
1986/07/04 | 950 | 965 | 936 | 957 | 367,000 |
1986/07/03 | 901 | 930 | 900 | 930 | 341,000 |
1986/07/02 | 909 | 910 | 899 | 899 | 113,000 |
1986/07/01 | 900 | 918 | 900 | 907 | 39,000 |
1986/06/30 | 895 | 899 | 859 | 890 | 39,000 |
1986/06/28 | 895 | 900 | 890 | 890 | 56,000 |
1986/06/27 | 889 | 910 | 882 | 890 | 132,000 |
1986/06/26 | 899 | 899 | 891 | 891 | 48,000 |
1986/06/25 | 900 | 900 | 891 | 900 | 32,000 |
1986/06/24 | 890 | 899 | 890 | 891 | 44,000 |
1986/06/23 | 910 | 912 | 900 | 900 | 75,000 |
1986/06/21 | 896 | 919 | 895 | 910 | 71,000 |
1986/06/20 | 891 | 896 | 880 | 895 | 122,000 |
1986/06/19 | 890 | 890 | 876 | 890 | 47,000 |
1986/06/18 | 865 | 890 | 863 | 890 | 87,000 |
1986/06/17 | 871 | 880 | 861 | 861 | 60,000 |
1986/06/16 | 865 | 870 | 861 | 861 | 60,000 |
1986/06/13 | 880 | 880 | 850 | 855 | 124,000 |
1986/06/12 | 880 | 880 | 870 | 878 | 43,000 |
1986/06/11 | 881 | 885 | 875 | 876 | 126,000 |
1986/06/10 | 882 | 890 | 870 | 880 | 97,000 |
1986/06/09 | 890 | 895 | 885 | 890 | 84,000 |
1986/06/07 | 893 | 895 | 880 | 880 | 60,000 |
1986/06/06 | 855 | 893 | 855 | 893 | 160,000 |
1986/06/05 | 860 | 860 | 850 | 850 | 94,000 |
1986/06/04 | 835 | 859 | 835 | 850 | 156,000 |
1986/06/03 | 828 | 839 | 828 | 830 | 36,000 |
1986/06/02 | 850 | 850 | 826 | 826 | 40,000 |
1986/05/31 | 855 | 858 | 852 | 855 | 48,000 |
1986/05/30 | 869 | 870 | 855 | 860 | 65,000 |
1986/05/29 | 849 | 880 | 849 | 870 | 118,000 |
1986/05/28 | 820 | 850 | 820 | 839 | 130,000 |
1986/05/27 | 825 | 830 | 818 | 820 | 41,000 |
1986/05/26 | 831 | 834 | 820 | 825 | 50,000 |
1986/05/24 | 826 | 826 | 826 | 826 | 6,000 |
1986/05/23 | 828 | 833 | 812 | 813 | 115,000 |
1986/05/22 | 820 | 825 | 820 | 822 | 89,000 |
1986/05/21 | 820 | 820 | 818 | 818 | 56,000 |
1986/05/20 | 831 | 831 | 820 | 825 | 90,000 |
1986/05/19 | 831 | 831 | 820 | 820 | 13,000 |
1986/05/17 | 850 | 850 | 831 | 831 | 12,000 |
1986/05/16 | 850 | 860 | 840 | 840 | 18,000 |
1986/05/15 | 848 | 860 | 848 | 859 | 20,000 |
1986/05/14 | 870 | 870 | 848 | 848 | 127,000 |
1986/05/13 | 856 | 859 | 849 | 859 | 104,000 |
1986/05/12 | 850 | 880 | 850 | 856 | 96,000 |
1986/05/09 | 852 | 860 | 850 | 850 | 52,000 |
1986/05/08 | 849 | 855 | 848 | 850 | 31,000 |
1986/05/07 | 850 | 855 | 845 | 849 | 40,000 |
1986/05/06 | 851 | 855 | 850 | 855 | 72,000 |
1986/05/02 | 851 | 860 | 850 | 850 | 26,000 |
1986/05/01 | 875 | 880 | 848 | 848 | 91,000 |
1986/04/30 | 845 | 871 | 845 | 871 | 62,000 |
1986/04/28 | 854 | 860 | 850 | 850 | 42,000 |
1986/04/26 | 875 | 875 | 852 | 852 | 35,000 |
1986/04/25 | 870 | 893 | 870 | 875 | 25,000 |
1986/04/24 | 878 | 885 | 860 | 885 | 96,000 |
1986/04/23 | 890 | 892 | 880 | 882 | 39,000 |
1986/04/22 | 895 | 895 | 880 | 880 | 81,000 |
1986/04/21 | 895 | 895 | 860 | 870 | 82,000 |
1986/04/19 | 920 | 920 | 900 | 900 | 43,000 |
1986/04/18 | 940 | 940 | 916 | 925 | 138,000 |
1986/04/17 | 940 | 950 | 930 | 930 | 230,000 |
1986/04/16 | 925 | 951 | 920 | 950 | 847,000 |
1986/04/15 | 870 | 910 | 868 | 905 | 622,000 |
1986/04/14 | 838 | 850 | 835 | 850 | 316,000 |
1986/04/11 | 819 | 820 | 811 | 818 | 31,000 |
1986/04/10 | 838 | 838 | 820 | 820 | 27,000 |
1986/04/09 | 818 | 835 | 818 | 834 | 93,000 |
1986/04/08 | 837 | 840 | 819 | 819 | 81,000 |
1986/04/07 | 810 | 838 | 809 | 838 | 57,000 |
1986/04/05 | 817 | 817 | 810 | 810 | 8,000 |
1986/04/04 | 825 | 838 | 820 | 820 | 124,000 |
1986/04/02 | 836 | 840 | 825 | 825 | 55,000 |
1986/04/01 | 834 | 834 | 821 | 829 | 54,000 |
1986/03/31 | 840 | 840 | 825 | 826 | 45,000 |
1986/03/29 | 830 | 850 | 829 | 850 | 250,000 |
1986/03/28 | 820 | 840 | 820 | 820 | 295,000 |
1986/03/27 | 746 | 800 | 746 | 800 | 197,000 |
1986/03/26 | 730 | 748 | 730 | 736 | 41,000 |
1986/03/25 | 744 | 744 | 730 | 735 | 18,000 |
1986/03/24 | 760 | 760 | 735 | 745 | 33,000 |
1986/03/22 | 761 | 761 | 760 | 760 | 14,000 |
1986/03/20 | 750 | 750 | 745 | 750 | 23,000 |
1986/03/19 | 774 | 774 | 744 | 744 | 23,000 |
1986/03/18 | 785 | 785 | 785 | 785 | 35,000 |
1986/03/17 | 799 | 799 | 770 | 779 | 22,000 |
1986/03/15 | 803 | 804 | 800 | 800 | 11,000 |
1986/03/14 | 790 | 800 | 790 | 800 | 80,000 |
1986/03/13 | 780 | 780 | 770 | 770 | 35,000 |
1986/03/12 | 770 | 781 | 765 | 765 | 38,000 |
1986/03/11 | 760 | 760 | 751 | 756 | 44,000 |
1986/03/10 | 761 | 765 | 750 | 750 | 20,000 |
1986/03/07 | 781 | 781 | 760 | 760 | 44,000 |
1986/03/06 | 799 | 799 | 780 | 781 | 20,000 |
1986/03/05 | 788 | 799 | 782 | 798 | 37,000 |
1986/03/04 | 791 | 795 | 788 | 788 | 64,000 |
1986/03/03 | 783 | 789 | 769 | 788 | 108,000 |
1986/03/01 | 779 | 779 | 779 | 779 | 36,000 |
1986/02/27 | 825 | 825 | 809 | 819 | 73,000 |
1986/02/26 | 825 | 835 | 810 | 820 | 202,000 |
1986/02/25 | 796 | 830 | 796 | 826 | 470,000 |
1986/02/24 | 795 | 815 | 790 | 805 | 372,000 |
1986/02/22 | 810 | 810 | 785 | 785 | 80,000 |
1986/02/21 | 751 | 820 | 751 | 820 | 614,000 |
1986/02/20 | 740 | 760 | 730 | 750 | 357,000 |
1986/02/19 | 703 | 745 | 703 | 745 | 465,000 |
1986/02/18 | 679 | 720 | 679 | 693 | 192,000 |
1986/02/17 | 680 | 685 | 673 | 680 | 52,000 |
1986/02/15 | 680 | 680 | 670 | 670 | 23,000 |
1986/02/14 | 665 | 673 | 662 | 670 | 72,000 |
1986/02/13 | 660 | 660 | 650 | 658 | 12,000 |
1986/02/12 | 660 | 660 | 650 | 650 | 20,000 |
1986/02/10 | 660 | 660 | 654 | 660 | 10,000 |
1986/02/07 | 641 | 659 | 641 | 659 | 11,000 |
1986/02/06 | 633 | 641 | 633 | 641 | 211,000 |
1986/02/05 | 635 | 635 | 635 | 635 | 4,000 |
1986/02/04 | 636 | 640 | 635 | 640 | 7,000 |
1986/02/01 | 639 | 639 | 635 | 635 | 2,000 |
1986/01/31 | 631 | 640 | 631 | 640 | 2,000 |
1986/01/30 | 640 | 640 | 640 | 640 | 10,000 |
1986/01/29 | 650 | 650 | 650 | 650 | 2,000 |
1986/01/28 | 0 | 0 | 0 | 0 | 0 |
1986/01/28 | 1 -> 1.05 分割 | ||||
1986/01/27 | 674 | 675 | 670 | 674 | 30,000 |
1986/01/25 | 674 | 675 | 670 | 674 | 5,000 |
1986/01/24 | 665 | 675 | 664 | 675 | 17,000 |
1986/01/23 | 663 | 668 | 663 | 668 | 13,000 |
1986/01/22 | 675 | 675 | 675 | 675 | 8,000 |
1986/01/21 | 675 | 675 | 675 | 675 | 5,000 |
1986/01/20 | 679 | 679 | 665 | 675 | 5,000 |
1986/01/18 | 664 | 670 | 663 | 669 | 5,000 |
1986/01/17 | 665 | 665 | 660 | 660 | 14,000 |
1986/01/16 | 666 | 666 | 666 | 666 | 13,000 |
1986/01/14 | 680 | 683 | 675 | 675 | 46,000 |
1986/01/13 | 684 | 684 | 675 | 680 | 24,000 |
1986/01/10 | 689 | 689 | 666 | 680 | 46,000 |
1986/01/09 | 693 | 693 | 680 | 680 | 102,000 |
1986/01/08 | 667 | 690 | 667 | 690 | 176,000 |
1986/01/07 | 665 | 665 | 655 | 665 | 31,000 |
1986/01/06 | 664 | 665 | 660 | 665 | 34,000 |
1986/01/04 | 664 | 664 | 664 | 664 | 3,000 |