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
1987/12/28 879 880 871 871 15,000
1987/12/26 900 900 880 880 4,000
1987/12/25 905 905 880 890 12,000
1987/12/24 900 900 895 895 16,000
1987/12/23 910 910 905 905 7,000
1987/12/22 910 915 910 910 15,000
1987/12/21 905 910 900 910 26,000
1987/12/18 910 915 895 895 12,000
1987/12/17 900 915 890 910 22,000
1987/12/16 881 890 876 890 13,000
1987/12/15 880 881 870 876 18,000
1987/12/14 885 890 880 880 13,000
1987/12/11 889 889 875 885 19,000
1987/12/10 886 890 886 890 8,000
1987/12/09 876 885 871 884 16,000
1987/12/08 880 880 871 871 10,000
1987/12/07 871 880 870 870 5,000
1987/12/05 870 870 870 870 8,000
1987/12/04 889 889 870 870 12,000
1987/12/03 885 890 875 880 19,000
1987/12/02 869 880 869 875 21,000
1987/12/01 875 876 858 858 31,000
1987/11/30 885 885 870 875 17,000
1987/11/28 885 885 875 875 12,000
1987/11/27 900 900 886 900 10,000
1987/11/26 881 911 881 910 18,000
1987/11/25 880 882 871 871 16,000
1987/11/24 882 882 870 871 8,000
1987/11/20 870 878 870 871 8,000
1987/11/19 865 870 865 870 8,000
1987/11/17 878 878 860 865 11,000
1987/11/16 861 893 861 893 26,000
1987/11/13 811 839 811 815 108,000
1987/11/12 830 830 798 801 123,000
1987/11/11 866 866 800 809 70,000
1987/11/10 871 871 865 865 12,000
1987/11/09 870 870 860 865 16,000
1987/11/07 900 900 890 890 16,000
1987/11/06 910 910 900 910 9,000
1987/11/05 905 910 905 910 5,000
1987/11/04 915 920 905 905 25,000
1987/11/02 925 925 915 925 14,000
1987/10/31 916 916 915 915 9,000
1987/10/30 900 910 900 910 23,000
1987/10/29 910 910 900 900 39,000
1987/10/28 920 930 920 920 16,000
1987/10/27 900 920 900 920 17,000
1987/10/26 951 955 900 900 54,000
1987/10/24 940 951 940 951 15,000
1987/10/23 930 950 930 950 21,000
1987/10/22 968 970 960 970 40,000
1987/10/21 900 928 895 928 34,000
1987/10/20 905 905 895 895 76,000
1987/10/19 980 1,000 976 995 51,000
1987/10/16 997 1,020 995 1,020 32,000
1987/10/15 988 995 983 995 25,000
1987/10/14 981 990 981 985 42,000
1987/10/13 980 990 980 985 36,000
1987/10/12 985 985 976 980 21,000
1987/10/09 980 985 975 985 23,000
1987/10/08 984 985 975 985 28,000
1987/10/07 970 980 970 980 74,000
1987/10/06 975 980 974 980 19,000
1987/10/05 979 979 974 974 11,000
1987/10/03 975 980 960 960 32,000
1987/10/01 980 980 975 980 28,000
1987/09/29 970 990 969 990 39,000
1987/09/28 970 970 963 963 23,000
1987/09/26 951 951 942 950 34,000
1987/09/25 940 940 935 940 27,000
1987/09/24 964 964 935 935 37,000
1987/09/22 965 980 965 965 65,000
1987/09/21 970 979 965 972 32,000
1987/09/18 961 966 961 966 22,000
1987/09/17 971 980 960 961 69,000
1987/09/16 995 1,000 980 981 48,000
1987/09/14 1,000 1,010 990 995 32,000
1987/09/11 1,000 1,010 1,000 1,000 26,000
1987/09/09 1,020 1,020 1,000 1,000 12,000
1987/09/08 1,030 1,030 1,000 1,000 9,000
1987/09/07 1,020 1,030 1,000 1,010 55,000
1987/09/05 1,030 1,030 1,020 1,020 47,000
1987/09/04 1,030 1,040 1,030 1,030 42,000
1987/09/03 1,050 1,050 1,030 1,030 19,000
1987/09/02 1,070 1,080 1,050 1,050 54,000
1987/09/01 1,080 1,090 1,070 1,070 42,000
1987/08/31 1,090 1,100 1,080 1,090 25,000
1987/08/29 1,090 1,110 1,090 1,090 57,000
1987/08/28 1,100 1,100 1,080 1,100 144,000
1987/08/27 1,090 1,100 1,080 1,090 85,000
1987/08/26 1,070 1,090 1,050 1,080 143,000
1987/08/25 1,070 1,080 1,060 1,060 78,000
1987/08/24 1,040 1,080 1,040 1,070 89,000
1987/08/22 1,030 1,050 1,030 1,030 20,000
1987/08/21 1,030 1,040 1,020 1,040 37,000
1987/08/20 1,010 1,040 1,010 1,030 46,000
1987/08/19 1,020 1,030 1,010 1,030 73,000
1987/08/18 1,030 1,030 1,030 1,030 11,000
1987/08/17 1,030 1,030 1,020 1,030 16,000
1987/08/14 1,040 1,040 1,020 1,020 33,000
1987/08/13 1,040 1,050 1,030 1,040 21,000
1987/08/12 1,060 1,060 1,030 1,030 35,000
1987/08/11 1,060 1,070 1,050 1,050 19,000
1987/08/10 1,050 1,050 1,030 1,050 9,000
1987/08/07 1,030 1,050 1,020 1,020 31,000
1987/08/06 1,030 1,040 1,020 1,020 9,000
1987/08/05 1,040 1,040 1,010 1,020 25,000
1987/08/04 1,000 1,040 1,000 1,040 38,000
1987/08/03 1,080 1,100 1,060 1,060 55,000
1987/08/01 1,070 1,150 1,060 1,140 151,000
1987/07/31 1,030 1,060 1,020 1,060 53,000
1987/07/30 1,010 1,010 1,000 1,000 40,000
1987/07/29 1,010 1,020 990 990 32,000
1987/07/28 985 1,000 985 1,000 23,000
1987/07/27 987 1,000 987 990 37,000
1987/07/25 995 1,010 995 995 29,000
1987/07/24 980 1,000 980 1,000 30,000
1987/07/23 989 989 960 975 24,000
1987/07/22 1,000 1,000 989 989 24,000
1987/07/21 1,010 1,010 980 990 52,000
1987/07/20 1,040 1,040 1,030 1,030 13,000
1987/07/17 1,050 1,050 1,040 1,050 18,000
1987/07/16 1,050 1,050 1,030 1,030 41,000
1987/07/15 1,060 1,060 1,030 1,060 63,000
1987/07/14 1,050 1,070 1,030 1,060 72,000
1987/07/13 1,030 1,050 1,020 1,050 10,000
1987/07/10 1,040 1,040 1,010 1,010 39,000
1987/07/09 1,010 1,030 1,000 1,020 31,000
1987/07/08 1,010 1,010 1,000 1,000 78,000
1987/07/07 1,020 1,020 1,000 1,000 27,000
1987/07/06 1,050 1,050 1,020 1,040 32,000
1987/07/04 1,060 1,060 1,040 1,060 11,000
1987/07/03 1,040 1,070 1,040 1,070 51,000
1987/07/02 1,010 1,050 1,010 1,030 60,000
1987/07/01 1,010 1,020 999 1,010 40,000
1987/06/30 1,040 1,040 1,000 1,000 48,000
1987/06/29 1,050 1,060 1,040 1,050 45,000
1987/06/27 1,060 1,060 1,050 1,050 84,000
1987/06/26 1,070 1,070 1,050 1,050 70,000
1987/06/25 1,060 1,080 1,050 1,050 64,000
1987/06/24 1,070 1,070 1,050 1,050 53,000
1987/06/23 1,050 1,070 1,020 1,030 107,000
1987/06/22 1,090 1,090 1,050 1,070 14,000
1987/06/19 1,100 1,100 1,050 1,070 94,000
1987/06/18 1,100 1,100 1,050 1,050 89,000
1987/06/17 1,120 1,120 1,080 1,080 94,000
1987/06/16 1,080 1,120 1,080 1,120 107,000
1987/06/15 1,130 1,140 1,050 1,080 194,000
1987/06/12 1,210 1,220 1,140 1,170 944,000
1987/06/11 1,030 1,090 1,000 1,080 518,000
1987/06/10 973 1,010 972 990 164,000
1987/06/09 1,000 1,000 970 971 81,000
1987/06/08 1,010 1,030 990 995 77,000
1987/06/06 1,030 1,040 1,010 1,010 149,000
1987/06/05 1,030 1,050 1,030 1,030 521,000
1987/06/04 940 1,010 940 990 430,000
1987/06/03 925 930 921 930 61,000
1987/06/02 921 930 920 922 45,000
1987/06/01 921 921 912 917 17,000
1987/05/30 919 920 910 920 10,000
1987/05/29 915 925 910 910 36,000
1987/05/28 906 915 905 915 42,000
1987/05/27 919 919 891 905 56,000
1987/05/26 939 940 911 929 129,000
1987/05/25 931 940 911 935 256,000
1987/05/23 887 908 885 908 165,000
1987/05/22 871 885 871 880 28,000
1987/05/21 885 885 876 876 11,000
1987/05/20 890 900 870 876 86,000
1987/05/19 885 900 880 885 315,000
1987/05/18 860 875 852 875 164,000
1987/05/15 860 860 855 860 16,000
1987/05/14 851 865 851 865 16,000
1987/05/13 851 856 850 850 14,000
1987/05/12 865 865 851 851 61,000
1987/05/11 860 870 856 860 54,000
1987/05/08 860 860 845 850 29,000
1987/05/07 855 860 855 860 11,000
1987/05/06 860 865 858 860 17,000
1987/05/02 865 865 850 860 12,000
1987/05/01 850 861 850 861 13,000
1987/04/30 831 840 831 840 9,000
1987/04/28 860 860 820 820 29,000
1987/04/27 880 880 860 860 33,000
1987/04/25 855 875 850 875 24,000
1987/04/24 885 885 845 845 111,000
1987/04/23 845 865 845 855 30,000
1987/04/22 840 845 840 845 34,000
1987/04/20 842 846 840 845 21,000
1987/04/16 841 845 840 840 37,000
1987/04/15 841 845 840 840 55,000
1987/04/14 840 840 840 840 16,000
1987/04/13 874 874 870 870 4,000
1987/04/10 856 870 850 870 36,000
1987/04/09 869 874 866 866 20,000
1987/04/08 870 870 865 869 25,000
1987/04/07 870 875 860 860 30,000
1987/04/06 880 890 879 879 7,000
1987/04/04 865 871 865 871 9,000
1987/04/03 850 860 845 860 39,000
1987/04/02 840 850 840 840 30,000
1987/04/01 840 850 840 840 17,000
1987/03/31 860 861 841 850 35,000
1987/03/30 860 870 860 860 28,000
1987/03/28 860 865 855 855 20,000
1987/03/27 850 853 840 840 39,000
1987/03/26 875 875 860 860 15,000
1987/03/25 890 890 875 875 17,000
1987/03/24 890 890 890 890 21,000
1987/03/23 869 869 860 860 15,000
1987/03/20 830 845 826 845 22,000
1987/03/19 825 830 825 830 28,000
1987/03/18 820 830 820 830 57,000
1987/03/17 841 850 825 830 61,000
1987/03/16 830 832 830 832 13,000
1987/03/13 831 831 810 820 45,000
1987/03/12 841 843 830 830 31,000
1987/03/11 841 842 830 840 43,000
1987/03/10 846 846 840 840 50,000
1987/03/09 851 851 845 845 30,000
1987/03/07 850 850 845 845 24,000
1987/03/06 863 870 845 845 83,000
1987/03/05 851 870 850 862 44,000
1987/03/04 870 870 850 850 9,000
1987/03/03 870 870 855 870 19,000
1987/03/02 880 880 880 880 4,000
1987/02/28 885 885 870 880 36,000
1987/02/27 852 870 850 870 23,000
1987/02/26 850 851 845 845 57,000
1987/02/25 870 875 870 871 25,000
1987/02/24 870 872 870 870 33,000
1987/02/23 870 875 870 870 21,000
1987/02/20 870 879 870 877 23,000
1987/02/19 854 857 850 856 34,000
1987/02/18 860 865 850 850 17,000
1987/02/17 860 871 860 870 12,000
1987/02/16 890 890 861 861 10,000
1987/02/13 900 900 890 890 11,000
1987/02/10 855 869 855 869 6,000
1987/02/09 870 870 855 855 11,000
1987/02/07 880 880 870 870 13,000
1987/02/06 885 885 880 880 9,000
1987/02/05 885 885 885 885 10,000
1987/02/04 890 890 885 885 16,000
1987/02/03 882 885 872 885 17,000
1987/02/02 902 902 890 890 19,000
1987/01/30 934 934 922 922 10,000
1987/01/29 938 938 920 938 23,000
1987/01/28 900 938 900 938 23,000
1987/01/28 1 -> 1.05 分割
1987/01/27 944 950 944 944 52,000
1987/01/26 940 949 940 945 62,000
1987/01/24 931 940 930 935 15,000
1987/01/23 911 949 910 929 90,000
1987/01/22 901 910 900 909 41,000
1987/01/21 904 904 900 901 89,000
1987/01/20 905 910 900 900 40,000
1987/01/19 910 919 900 900 108,000
1987/01/16 919 924 905 910 28,000
1987/01/14 934 934 910 919 16,000
1987/01/13 935 935 915 935 31,000
1987/01/12 931 935 930 935 21,000
1987/01/09 926 938 916 921 49,000
1987/01/08 920 920 911 914 11,000
1987/01/07 897 910 897 910 25,000
1987/01/06 900 900 895 897 36,000
1987/01/05 890 900 890 895 19,000

このページの先頭へ