日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ