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 |
|---|---|---|---|---|---|
| 1990/12/28 | 988 | 988 | 980 | 980 | 4,000 |
| 1990/12/27 | 991 | 998 | 991 | 998 | 7,000 |
| 1990/12/26 | 997 | 997 | 990 | 990 | 10,000 |
| 1990/12/25 | 1,000 | 1,000 | 995 | 995 | 21,000 |
| 1990/12/21 | 990 | 1,020 | 990 | 1,020 | 7,000 |
| 1990/12/20 | 995 | 1,000 | 995 | 1,000 | 6,000 |
| 1990/12/19 | 991 | 1,000 | 990 | 1,000 | 50,000 |
| 1990/12/18 | 990 | 1,000 | 990 | 1,000 | 4,000 |
| 1990/12/17 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1990/12/14 | 1,000 | 1,010 | 1,000 | 1,010 | 12,000 |
| 1990/12/13 | 1,040 | 1,040 | 1,040 | 1,040 | 13,000 |
| 1990/12/12 | 980 | 982 | 980 | 982 | 4,000 |
| 1990/12/11 | 961 | 962 | 961 | 962 | 3,000 |
| 1990/12/10 | 960 | 961 | 960 | 961 | 4,000 |
| 1990/12/07 | 950 | 950 | 950 | 950 | 2,000 |
| 1990/12/06 | 950 | 950 | 950 | 950 | 4,000 |
| 1990/12/05 | 955 | 955 | 950 | 950 | 23,000 |
| 1990/12/04 | 950 | 956 | 950 | 955 | 19,000 |
| 1990/12/03 | 953 | 953 | 952 | 952 | 5,000 |
| 1990/11/30 | 960 | 960 | 950 | 950 | 7,000 |
| 1990/11/29 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1990/11/28 | 1,080 | 1,090 | 1,080 | 1,080 | 28,000 |
| 1990/11/27 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 |
| 1990/11/26 | 1,090 | 1,100 | 1,090 | 1,090 | 5,000 |
| 1990/11/22 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 |
| 1990/11/21 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 |
| 1990/11/20 | 1,090 | 1,100 | 1,090 | 1,100 | 23,000 |
| 1990/11/19 | 1,100 | 1,100 | 1,090 | 1,090 | 14,000 |
| 1990/11/16 | 1,090 | 1,090 | 1,080 | 1,080 | 20,000 |
| 1990/11/15 | 1,100 | 1,100 | 1,080 | 1,100 | 23,000 |
| 1990/11/14 | 1,100 | 1,110 | 1,090 | 1,110 | 23,000 |
| 1990/11/13 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 |
| 1990/11/09 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
| 1990/11/08 | 1,100 | 1,100 | 1,090 | 1,090 | 32,000 |
| 1990/11/07 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1990/11/02 | 1,110 | 1,110 | 1,090 | 1,090 | 21,000 |
| 1990/11/01 | 1,110 | 1,110 | 1,090 | 1,110 | 15,000 |
| 1990/10/30 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 |
| 1990/10/29 | 1,120 | 1,120 | 1,080 | 1,120 | 5,000 |
| 1990/10/26 | 1,090 | 1,110 | 1,070 | 1,100 | 23,000 |
| 1990/10/25 | 1,020 | 1,090 | 1,020 | 1,090 | 9,000 |
| 1990/10/24 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 |
| 1990/10/23 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1990/10/22 | 985 | 996 | 985 | 996 | 23,000 |
| 1990/10/19 | 981 | 1,020 | 981 | 1,000 | 8,000 |
| 1990/10/18 | 951 | 980 | 951 | 980 | 20,000 |
| 1990/10/17 | 941 | 950 | 941 | 950 | 6,000 |
| 1990/10/16 | 900 | 945 | 900 | 940 | 22,000 |
| 1990/10/15 | 919 | 919 | 900 | 910 | 5,000 |
| 1990/10/12 | 920 | 920 | 920 | 920 | 4,000 |
| 1990/10/11 | 920 | 920 | 920 | 920 | 3,000 |
| 1990/10/09 | 950 | 950 | 950 | 950 | 7,000 |
| 1990/10/08 | 930 | 940 | 930 | 940 | 14,000 |
| 1990/10/05 | 890 | 930 | 890 | 930 | 8,000 |
| 1990/10/04 | 900 | 900 | 890 | 890 | 8,000 |
| 1990/10/03 | 920 | 938 | 920 | 920 | 17,000 |
| 1990/10/02 | 920 | 940 | 920 | 920 | 7,000 |
| 1990/10/01 | 951 | 951 | 944 | 944 | 9,000 |
| 1990/09/28 | 981 | 981 | 980 | 980 | 3,000 |
| 1990/09/27 | 985 | 985 | 980 | 980 | 6,000 |
| 1990/09/26 | 1,040 | 1,040 | 999 | 999 | 7,000 |
| 1990/09/25 | 1,030 | 1,030 | 1,010 | 1,030 | 3,000 |
| 1990/09/21 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1990/09/20 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1990/09/19 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 |
| 1990/09/18 | 1,110 | 1,110 | 1,050 | 1,050 | 7,000 |
| 1990/09/17 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1990/09/14 | 1,150 | 1,160 | 1,150 | 1,150 | 15,000 |
| 1990/09/13 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 |
| 1990/09/12 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1990/09/11 | 1,190 | 1,210 | 1,190 | 1,210 | 3,000 |
| 1990/09/10 | 1,180 | 1,210 | 1,150 | 1,210 | 7,000 |
| 1990/09/07 | 1,200 | 1,210 | 1,180 | 1,210 | 12,000 |
| 1990/09/06 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1990/09/05 | 1,270 | 1,270 | 1,270 | 1,270 | 66,000 |
| 1990/09/04 | 1,270 | 1,270 | 1,260 | 1,270 | 57,000 |
| 1990/09/03 | 1,270 | 1,270 | 1,270 | 1,270 | 20,000 |
| 1990/08/31 | 1,270 | 1,280 | 1,260 | 1,280 | 48,000 |
| 1990/08/30 | 1,280 | 1,300 | 1,250 | 1,280 | 45,000 |
| 1990/08/29 | 1,240 | 1,280 | 1,240 | 1,280 | 104,000 |
| 1990/08/28 | 1,190 | 1,240 | 1,180 | 1,240 | 32,000 |
| 1990/08/27 | 1,110 | 1,150 | 1,100 | 1,150 | 40,000 |
| 1990/08/24 | 1,070 | 1,140 | 1,070 | 1,100 | 38,000 |
| 1990/08/23 | 1,150 | 1,160 | 1,130 | 1,150 | 60,000 |
| 1990/08/22 | 1,170 | 1,190 | 1,160 | 1,160 | 27,000 |
| 1990/08/21 | 1,180 | 1,200 | 1,180 | 1,190 | 45,000 |
| 1990/08/20 | 1,180 | 1,200 | 1,180 | 1,180 | 50,000 |
| 1990/08/17 | 1,200 | 1,200 | 1,190 | 1,200 | 38,000 |
| 1990/08/16 | 1,200 | 1,230 | 1,200 | 1,230 | 31,000 |
| 1990/08/15 | 1,220 | 1,260 | 1,200 | 1,200 | 25,000 |
| 1990/08/14 | 1,160 | 1,220 | 1,160 | 1,220 | 45,000 |
| 1990/08/13 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 |
| 1990/08/10 | 1,180 | 1,180 | 1,170 | 1,170 | 8,000 |
| 1990/08/09 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1990/08/08 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 |
| 1990/08/07 | 1,200 | 1,200 | 1,160 | 1,160 | 5,000 |
| 1990/08/06 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 1990/08/03 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 |
| 1990/08/02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1990/07/30 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1990/07/27 | 1,300 | 1,300 | 1,280 | 1,280 | 15,000 |
| 1990/07/26 | 1,240 | 1,260 | 1,240 | 1,260 | 13,000 |
| 1990/07/25 | 1,270 | 1,270 | 1,220 | 1,220 | 20,000 |
| 1990/07/24 | 1,270 | 1,270 | 1,250 | 1,250 | 10,000 |
| 1990/07/23 | 1,310 | 1,310 | 1,280 | 1,280 | 12,000 |
| 1990/07/20 | 1,310 | 1,310 | 1,280 | 1,280 | 15,000 |
| 1990/07/19 | 1,300 | 1,300 | 1,290 | 1,290 | 13,000 |
| 1990/07/18 | 1,310 | 1,310 | 1,300 | 1,300 | 13,000 |
| 1990/07/17 | 1,310 | 1,310 | 1,280 | 1,280 | 31,000 |
| 1990/07/16 | 1,280 | 1,300 | 1,280 | 1,290 | 27,000 |
| 1990/07/13 | 1,280 | 1,290 | 1,270 | 1,270 | 7,000 |
| 1990/07/12 | 1,260 | 1,280 | 1,260 | 1,280 | 18,000 |
| 1990/07/11 | 1,280 | 1,280 | 1,270 | 1,270 | 28,000 |
| 1990/07/10 | 1,320 | 1,320 | 1,300 | 1,300 | 13,000 |
| 1990/07/09 | 1,300 | 1,310 | 1,300 | 1,300 | 6,000 |
| 1990/07/06 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 |
| 1990/07/05 | 1,270 | 1,280 | 1,270 | 1,280 | 4,000 |
| 1990/07/04 | 1,260 | 1,300 | 1,250 | 1,270 | 17,000 |
| 1990/07/03 | 1,280 | 1,280 | 1,260 | 1,260 | 6,000 |
| 1990/07/02 | 1,280 | 1,280 | 1,260 | 1,280 | 7,000 |
| 1990/06/29 | 1,320 | 1,320 | 1,280 | 1,280 | 9,000 |
| 1990/06/28 | 1,300 | 1,330 | 1,280 | 1,280 | 14,000 |
| 1990/06/27 | 1,290 | 1,320 | 1,290 | 1,320 | 22,000 |
| 1990/06/26 | 1,300 | 1,300 | 1,250 | 1,250 | 8,000 |
| 1990/06/25 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 |
| 1990/06/22 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 |
| 1990/06/21 | 1,300 | 1,340 | 1,300 | 1,330 | 13,000 |
| 1990/06/20 | 1,300 | 1,300 | 1,270 | 1,300 | 15,000 |
| 1990/06/19 | 1,290 | 1,330 | 1,280 | 1,300 | 65,000 |
| 1990/06/18 | 1,320 | 1,320 | 1,290 | 1,290 | 2,000 |
| 1990/06/15 | 1,310 | 1,340 | 1,310 | 1,320 | 14,000 |
| 1990/06/14 | 1,270 | 1,310 | 1,260 | 1,310 | 40,000 |
| 1990/06/13 | 1,280 | 1,290 | 1,270 | 1,270 | 18,000 |
| 1990/06/12 | 1,280 | 1,300 | 1,280 | 1,280 | 47,000 |
| 1990/06/11 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1990/06/08 | 1,280 | 1,300 | 1,280 | 1,300 | 11,000 |
| 1990/06/07 | 1,310 | 1,310 | 1,280 | 1,300 | 39,000 |
| 1990/06/06 | 1,320 | 1,320 | 1,310 | 1,310 | 5,000 |
| 1990/06/05 | 1,310 | 1,360 | 1,300 | 1,320 | 25,000 |
| 1990/06/04 | 1,360 | 1,360 | 1,300 | 1,300 | 16,000 |
| 1990/06/01 | 1,350 | 1,350 | 1,340 | 1,350 | 24,000 |
| 1990/05/31 | 1,310 | 1,340 | 1,300 | 1,340 | 46,000 |
| 1990/05/30 | 1,350 | 1,350 | 1,320 | 1,320 | 16,000 |
| 1990/05/29 | 1,300 | 1,350 | 1,300 | 1,350 | 9,000 |
| 1990/05/28 | 1,290 | 1,310 | 1,290 | 1,300 | 20,000 |
| 1990/05/25 | 1,330 | 1,330 | 1,310 | 1,310 | 13,000 |
| 1990/05/24 | 1,350 | 1,350 | 1,330 | 1,330 | 19,000 |
| 1990/05/23 | 1,380 | 1,380 | 1,330 | 1,330 | 4,000 |
| 1990/05/22 | 1,390 | 1,400 | 1,390 | 1,390 | 36,000 |
| 1990/05/21 | 1,400 | 1,400 | 1,390 | 1,400 | 16,000 |
| 1990/05/18 | 1,410 | 1,410 | 1,390 | 1,390 | 20,000 |
| 1990/05/17 | 1,380 | 1,400 | 1,380 | 1,400 | 44,000 |
| 1990/05/16 | 1,370 | 1,400 | 1,370 | 1,390 | 40,000 |
| 1990/05/15 | 1,330 | 1,400 | 1,330 | 1,400 | 33,000 |
| 1990/05/14 | 1,330 | 1,350 | 1,330 | 1,350 | 7,000 |
| 1990/05/11 | 1,370 | 1,370 | 1,350 | 1,350 | 25,000 |
| 1990/05/10 | 1,370 | 1,370 | 1,330 | 1,370 | 13,000 |
| 1990/05/09 | 1,370 | 1,390 | 1,370 | 1,370 | 37,000 |
| 1990/05/08 | 1,360 | 1,390 | 1,360 | 1,390 | 14,000 |
| 1990/05/07 | 1,330 | 1,400 | 1,330 | 1,400 | 95,000 |
| 1990/05/02 | 1,350 | 1,350 | 1,330 | 1,350 | 13,000 |
| 1990/05/01 | 1,350 | 1,350 | 1,350 | 1,350 | 46,000 |
| 1990/04/27 | 1,360 | 1,360 | 1,350 | 1,360 | 99,000 |
| 1990/04/26 | 1,330 | 1,390 | 1,330 | 1,360 | 65,000 |
| 1990/04/25 | 1,290 | 1,350 | 1,270 | 1,350 | 143,000 |
| 1990/04/24 | 1,270 | 1,320 | 1,250 | 1,300 | 101,000 |
| 1990/04/23 | 1,300 | 1,310 | 1,290 | 1,300 | 27,000 |
| 1990/04/20 | 1,270 | 1,320 | 1,250 | 1,320 | 145,000 |
| 1990/04/19 | 1,250 | 1,300 | 1,250 | 1,270 | 75,000 |
| 1990/04/18 | 1,250 | 1,300 | 1,250 | 1,260 | 42,000 |
| 1990/04/17 | 1,310 | 1,310 | 1,250 | 1,250 | 13,000 |
| 1990/04/13 | 1,340 | 1,350 | 1,310 | 1,350 | 38,000 |
| 1990/04/12 | 1,350 | 1,350 | 1,310 | 1,350 | 50,000 |
| 1990/04/11 | 1,310 | 1,350 | 1,300 | 1,350 | 25,000 |
| 1990/04/10 | 1,260 | 1,370 | 1,240 | 1,360 | 107,000 |
| 1990/04/09 | 1,180 | 1,200 | 1,180 | 1,200 | 23,000 |
| 1990/04/06 | 1,180 | 1,180 | 1,150 | 1,180 | 62,000 |
| 1990/04/05 | 1,180 | 1,200 | 1,050 | 1,060 | 52,000 |
| 1990/04/04 | 1,230 | 1,300 | 1,220 | 1,220 | 101,000 |
| 1990/04/03 | 1,210 | 1,250 | 1,200 | 1,240 | 67,000 |
| 1990/04/02 | 1,230 | 1,250 | 1,180 | 1,230 | 57,000 |
| 1990/03/30 | 1,310 | 1,330 | 1,250 | 1,250 | 91,000 |
| 1990/03/29 | 1,250 | 1,260 | 1,230 | 1,250 | 376,000 |
| 1990/03/28 | 1,250 | 1,280 | 1,230 | 1,250 | 231,000 |
| 1990/03/27 | 1,250 | 1,300 | 1,230 | 1,230 | 488,000 |
| 1990/03/26 | 1,190 | 1,230 | 1,190 | 1,230 | 21,000 |
| 1990/03/23 | 1,160 | 1,180 | 1,150 | 1,150 | 29,000 |
| 1990/03/22 | 1,260 | 1,260 | 1,160 | 1,160 | 27,000 |
| 1990/03/20 | 1,260 | 1,270 | 1,250 | 1,260 | 10,000 |
| 1990/03/19 | 1,360 | 1,360 | 1,310 | 1,310 | 16,000 |
| 1990/03/16 | 1,400 | 1,400 | 1,390 | 1,400 | 48,000 |
| 1990/03/15 | 1,310 | 1,390 | 1,310 | 1,390 | 20,000 |
| 1990/03/14 | 1,290 | 1,310 | 1,250 | 1,280 | 37,000 |
| 1990/03/13 | 1,350 | 1,350 | 1,330 | 1,330 | 6,000 |
| 1990/03/12 | 1,380 | 1,390 | 1,360 | 1,390 | 25,000 |
| 1990/03/09 | 1,390 | 1,400 | 1,360 | 1,400 | 38,000 |
| 1990/03/08 | 1,380 | 1,390 | 1,350 | 1,350 | 13,000 |
| 1990/03/07 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 |
| 1990/03/06 | 1,360 | 1,400 | 1,340 | 1,400 | 9,000 |
| 1990/03/05 | 1,380 | 1,400 | 1,380 | 1,400 | 14,000 |
| 1990/03/02 | 1,300 | 1,380 | 1,300 | 1,380 | 35,000 |
| 1990/03/01 | 1,330 | 1,380 | 1,330 | 1,380 | 9,000 |
| 1990/02/28 | 1,350 | 1,370 | 1,350 | 1,370 | 5,000 |
| 1990/02/27 | 1,280 | 1,350 | 1,270 | 1,270 | 22,000 |
| 1990/02/26 | 1,350 | 1,350 | 1,250 | 1,250 | 16,000 |
| 1990/02/23 | 1,380 | 1,380 | 1,360 | 1,360 | 11,000 |
| 1990/02/22 | 1,400 | 1,420 | 1,380 | 1,380 | 50,000 |
| 1990/02/21 | 1,380 | 1,400 | 1,360 | 1,400 | 27,000 |
| 1990/02/20 | 1,380 | 1,380 | 1,350 | 1,380 | 18,000 |
| 1990/02/19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1990/02/16 | 1,360 | 1,380 | 1,350 | 1,360 | 17,000 |
| 1990/02/15 | 1,350 | 1,370 | 1,330 | 1,340 | 49,000 |
| 1990/02/14 | 1,380 | 1,380 | 1,320 | 1,340 | 55,000 |
| 1990/02/13 | 1,420 | 1,420 | 1,390 | 1,390 | 14,000 |
| 1990/02/09 | 1,430 | 1,430 | 1,400 | 1,400 | 43,000 |
| 1990/02/08 | 1,410 | 1,430 | 1,400 | 1,430 | 35,000 |
| 1990/02/07 | 1,400 | 1,420 | 1,400 | 1,420 | 35,000 |
| 1990/02/06 | 1,400 | 1,400 | 1,390 | 1,400 | 32,000 |
| 1990/02/05 | 1,400 | 1,400 | 1,380 | 1,400 | 22,000 |
| 1990/02/02 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1990/02/01 | 1,400 | 1,400 | 1,390 | 1,390 | 19,000 |
| 1990/01/31 | 1,360 | 1,380 | 1,360 | 1,380 | 6,000 |
| 1990/01/30 | 1,400 | 1,400 | 1,380 | 1,380 | 9,000 |
| 1990/01/26 | 1,400 | 1,400 | 1,390 | 1,390 | 10,000 |
| 1990/01/25 | 1,400 | 1,400 | 1,390 | 1,390 | 14,000 |
| 1990/01/24 | 1,430 | 1,440 | 1,400 | 1,400 | 32,000 |
| 1990/01/23 | 1,400 | 1,420 | 1,400 | 1,410 | 16,000 |
| 1990/01/22 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 1990/01/19 | 1,410 | 1,420 | 1,400 | 1,400 | 21,000 |
| 1990/01/18 | 1,400 | 1,410 | 1,400 | 1,400 | 17,000 |
| 1990/01/17 | 1,430 | 1,450 | 1,400 | 1,400 | 54,000 |
| 1990/01/16 | 1,440 | 1,450 | 1,430 | 1,430 | 11,000 |
| 1990/01/12 | 1,500 | 1,520 | 1,430 | 1,430 | 47,000 |
| 1990/01/11 | 1,430 | 1,500 | 1,420 | 1,500 | 39,000 |
| 1990/01/10 | 1,420 | 1,420 | 1,400 | 1,420 | 13,000 |
| 1990/01/09 | 1,450 | 1,450 | 1,420 | 1,430 | 20,000 |
| 1990/01/08 | 1,410 | 1,480 | 1,410 | 1,480 | 8,000 |
| 1990/01/05 | 1,490 | 1,490 | 1,450 | 1,450 | 21,000 |
| 1990/01/04 | 1,500 | 1,500 | 1,500 | 1,500 | 19,000 |