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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,080 | 1,100 | 1,080 | 1,100 | 101,000 |
| 1991/12/27 | 1,040 | 1,100 | 999 | 1,020 | 138,000 |
| 1991/12/26 | 1,040 | 1,060 | 999 | 1,060 | 191,000 |
| 1991/12/25 | 1,040 | 1,040 | 1,020 | 1,020 | 39,000 |
| 1991/12/24 | 1,100 | 1,110 | 1,000 | 1,000 | 122,000 |
| 1991/12/20 | 1,100 | 1,130 | 1,030 | 1,060 | 331,000 |
| 1991/12/19 | 1,150 | 1,180 | 1,100 | 1,100 | 139,000 |
| 1991/12/18 | 1,230 | 1,230 | 1,140 | 1,150 | 333,000 |
| 1991/12/17 | 1,220 | 1,250 | 1,220 | 1,240 | 487,000 |
| 1991/12/16 | 1,200 | 1,210 | 1,170 | 1,200 | 167,000 |
| 1991/12/13 | 1,180 | 1,190 | 1,160 | 1,190 | 127,000 |
| 1991/12/12 | 1,160 | 1,190 | 1,140 | 1,170 | 64,000 |
| 1991/12/11 | 1,190 | 1,190 | 1,150 | 1,150 | 49,000 |
| 1991/12/10 | 1,210 | 1,220 | 1,180 | 1,180 | 285,000 |
| 1991/12/09 | 1,230 | 1,230 | 1,180 | 1,210 | 204,000 |
| 1991/12/06 | 1,190 | 1,250 | 1,190 | 1,210 | 284,000 |
| 1991/12/05 | 1,230 | 1,230 | 1,180 | 1,180 | 236,000 |
| 1991/12/04 | 1,250 | 1,280 | 1,220 | 1,240 | 700,000 |
| 1991/12/03 | 1,160 | 1,270 | 1,150 | 1,250 | 632,000 |
| 1991/12/02 | 1,180 | 1,180 | 1,120 | 1,140 | 74,000 |
| 1991/11/29 | 1,220 | 1,230 | 1,170 | 1,200 | 186,000 |
| 1991/11/28 | 1,110 | 1,240 | 1,100 | 1,200 | 445,000 |
| 1991/11/27 | 1,150 | 1,150 | 1,100 | 1,130 | 77,000 |
| 1991/11/26 | 1,180 | 1,180 | 1,130 | 1,130 | 65,000 |
| 1991/11/25 | 1,200 | 1,200 | 1,150 | 1,180 | 109,000 |
| 1991/11/22 | 1,160 | 1,200 | 1,130 | 1,170 | 310,000 |
| 1991/11/21 | 1,210 | 1,220 | 1,140 | 1,160 | 465,000 |
| 1991/11/20 | 1,220 | 1,260 | 1,180 | 1,200 | 1,123,000 |
| 1991/11/19 | 1,160 | 1,250 | 1,160 | 1,240 | 1,336,000 |
| 1991/11/18 | 1,090 | 1,130 | 1,070 | 1,130 | 167,000 |
| 1991/11/15 | 1,100 | 1,170 | 1,090 | 1,110 | 535,000 |
| 1991/11/14 | 1,020 | 1,090 | 1,000 | 1,080 | 341,000 |
| 1991/11/13 | 1,050 | 1,050 | 1,010 | 1,010 | 33,000 |
| 1991/11/12 | 1,000 | 1,050 | 1,000 | 1,050 | 68,000 |
| 1991/11/11 | 1,030 | 1,040 | 980 | 1,000 | 43,000 |
| 1991/11/08 | 1,050 | 1,060 | 1,020 | 1,030 | 60,000 |
| 1991/11/07 | 1,050 | 1,050 | 1,030 | 1,050 | 74,000 |
| 1991/11/06 | 1,020 | 1,040 | 1,020 | 1,040 | 96,000 |
| 1991/11/05 | 1,060 | 1,060 | 1,030 | 1,030 | 61,000 |
| 1991/11/01 | 1,100 | 1,100 | 1,050 | 1,070 | 130,000 |
| 1991/10/31 | 1,140 | 1,140 | 1,050 | 1,090 | 226,000 |
| 1991/10/30 | 1,190 | 1,190 | 1,120 | 1,130 | 164,000 |
| 1991/10/29 | 1,210 | 1,220 | 1,190 | 1,190 | 201,000 |
| 1991/10/28 | 1,160 | 1,220 | 1,160 | 1,190 | 319,000 |
| 1991/10/25 | 1,100 | 1,150 | 1,100 | 1,150 | 119,000 |
| 1991/10/24 | 1,160 | 1,180 | 1,140 | 1,140 | 88,000 |
| 1991/10/23 | 1,160 | 1,180 | 1,160 | 1,160 | 76,000 |
| 1991/10/22 | 1,100 | 1,190 | 1,090 | 1,160 | 165,000 |
| 1991/10/21 | 1,120 | 1,120 | 1,080 | 1,090 | 123,000 |
| 1991/10/18 | 1,160 | 1,180 | 1,070 | 1,120 | 323,000 |
| 1991/10/17 | 1,150 | 1,200 | 1,120 | 1,180 | 563,000 |
| 1991/10/16 | 1,040 | 1,090 | 1,040 | 1,090 | 301,000 |
| 1991/10/15 | 920 | 980 | 919 | 980 | 94,000 |
| 1991/10/14 | 929 | 929 | 920 | 925 | 15,000 |
| 1991/10/11 | 930 | 930 | 921 | 921 | 8,000 |
| 1991/10/09 | 940 | 940 | 930 | 930 | 25,000 |
| 1991/10/08 | 946 | 946 | 935 | 940 | 41,000 |
| 1991/10/07 | 950 | 950 | 940 | 945 | 10,000 |
| 1991/10/04 | 964 | 965 | 935 | 940 | 33,000 |
| 1991/10/03 | 938 | 980 | 938 | 959 | 77,000 |
| 1991/10/02 | 920 | 930 | 915 | 930 | 57,000 |
| 1991/10/01 | 900 | 915 | 900 | 915 | 29,000 |
| 1991/09/30 | 910 | 910 | 900 | 900 | 39,000 |
| 1991/09/27 | 881 | 910 | 881 | 900 | 38,000 |
| 1991/09/26 | 880 | 880 | 865 | 880 | 10,000 |
| 1991/09/25 | 900 | 900 | 890 | 890 | 11,000 |
| 1991/09/24 | 898 | 898 | 890 | 890 | 17,000 |
| 1991/09/20 | 881 | 890 | 880 | 888 | 17,000 |
| 1991/09/19 | 901 | 901 | 880 | 880 | 22,000 |
| 1991/09/18 | 916 | 916 | 900 | 900 | 13,000 |
| 1991/09/17 | 910 | 925 | 901 | 910 | 16,000 |
| 1991/09/13 | 900 | 910 | 900 | 905 | 24,000 |
| 1991/09/12 | 861 | 890 | 860 | 860 | 17,000 |
| 1991/09/11 | 879 | 879 | 850 | 856 | 11,000 |
| 1991/09/10 | 901 | 901 | 880 | 881 | 7,000 |
| 1991/09/09 | 900 | 910 | 891 | 891 | 16,000 |
| 1991/09/06 | 870 | 890 | 870 | 890 | 7,000 |
| 1991/09/05 | 860 | 860 | 858 | 860 | 18,000 |
| 1991/09/04 | 855 | 855 | 850 | 850 | 18,000 |
| 1991/09/03 | 856 | 860 | 855 | 855 | 16,000 |
| 1991/09/02 | 846 | 851 | 846 | 850 | 12,000 |
| 1991/08/30 | 850 | 855 | 845 | 845 | 17,000 |
| 1991/08/29 | 860 | 860 | 850 | 850 | 5,000 |
| 1991/08/26 | 860 | 860 | 850 | 850 | 16,000 |
| 1991/08/23 | 890 | 890 | 860 | 860 | 18,000 |
| 1991/08/22 | 891 | 891 | 891 | 891 | 7,000 |
| 1991/08/21 | 839 | 851 | 839 | 851 | 13,000 |
| 1991/08/20 | 821 | 840 | 821 | 839 | 22,000 |
| 1991/08/19 | 873 | 873 | 821 | 821 | 43,000 |
| 1991/08/16 | 875 | 875 | 872 | 872 | 2,000 |
| 1991/08/15 | 871 | 881 | 871 | 881 | 2,000 |
| 1991/08/14 | 862 | 869 | 862 | 869 | 20,000 |
| 1991/08/13 | 870 | 870 | 861 | 861 | 3,000 |
| 1991/08/12 | 882 | 882 | 870 | 870 | 15,000 |
| 1991/08/09 | 901 | 901 | 880 | 880 | 16,000 |
| 1991/08/08 | 910 | 915 | 910 | 910 | 8,000 |
| 1991/08/07 | 901 | 930 | 901 | 930 | 11,000 |
| 1991/08/06 | 929 | 929 | 890 | 890 | 16,000 |
| 1991/08/05 | 960 | 960 | 930 | 940 | 12,000 |
| 1991/08/02 | 960 | 960 | 960 | 960 | 1,000 |
| 1991/08/01 | 970 | 980 | 965 | 965 | 13,000 |
| 1991/07/31 | 940 | 970 | 940 | 970 | 14,000 |
| 1991/07/30 | 921 | 930 | 920 | 930 | 8,000 |
| 1991/07/29 | 915 | 920 | 910 | 910 | 9,000 |
| 1991/07/26 | 906 | 920 | 906 | 912 | 14,000 |
| 1991/07/25 | 915 | 920 | 900 | 900 | 33,000 |
| 1991/07/24 | 861 | 900 | 861 | 899 | 60,000 |
| 1991/07/23 | 880 | 880 | 841 | 841 | 53,000 |
| 1991/07/22 | 900 | 900 | 885 | 885 | 41,000 |
| 1991/07/19 | 901 | 910 | 900 | 900 | 18,000 |
| 1991/07/17 | 932 | 932 | 900 | 900 | 26,000 |
| 1991/07/16 | 922 | 930 | 922 | 930 | 22,000 |
| 1991/07/15 | 920 | 950 | 920 | 948 | 29,000 |
| 1991/07/12 | 910 | 925 | 900 | 900 | 22,000 |
| 1991/07/11 | 920 | 920 | 900 | 900 | 17,000 |
| 1991/07/10 | 880 | 920 | 870 | 920 | 30,000 |
| 1991/07/09 | 900 | 900 | 850 | 850 | 36,000 |
| 1991/07/08 | 920 | 920 | 900 | 900 | 12,000 |
| 1991/07/05 | 940 | 940 | 921 | 930 | 18,000 |
| 1991/07/04 | 950 | 950 | 920 | 935 | 30,000 |
| 1991/07/03 | 970 | 970 | 966 | 966 | 18,000 |
| 1991/07/02 | 981 | 981 | 975 | 980 | 17,000 |
| 1991/07/01 | 980 | 981 | 970 | 981 | 13,000 |
| 1991/06/28 | 980 | 980 | 970 | 970 | 15,000 |
| 1991/06/27 | 980 | 981 | 980 | 980 | 4,000 |
| 1991/06/26 | 1,000 | 1,000 | 980 | 980 | 11,000 |
| 1991/06/25 | 970 | 990 | 970 | 990 | 12,000 |
| 1991/06/24 | 991 | 991 | 970 | 970 | 21,000 |
| 1991/06/21 | 1,010 | 1,010 | 990 | 990 | 8,000 |
| 1991/06/20 | 1,010 | 1,020 | 1,000 | 1,020 | 18,000 |
| 1991/06/19 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
| 1991/06/18 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 |
| 1991/06/17 | 1,040 | 1,050 | 1,040 | 1,040 | 6,000 |
| 1991/06/14 | 1,000 | 1,030 | 1,000 | 1,030 | 14,000 |
| 1991/06/13 | 1,000 | 1,000 | 995 | 995 | 9,000 |
| 1991/06/12 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1991/06/11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1991/06/10 | 1,000 | 1,030 | 1,000 | 1,000 | 18,000 |
| 1991/06/07 | 1,030 | 1,030 | 1,000 | 1,000 | 16,000 |
| 1991/06/06 | 1,040 | 1,050 | 1,020 | 1,030 | 29,000 |
| 1991/06/05 | 1,070 | 1,070 | 1,050 | 1,050 | 22,000 |
| 1991/06/04 | 1,060 | 1,080 | 1,040 | 1,050 | 22,000 |
| 1991/05/31 | 1,050 | 1,080 | 1,050 | 1,060 | 9,000 |
| 1991/05/30 | 1,040 | 1,050 | 1,030 | 1,050 | 17,000 |
| 1991/05/29 | 1,060 | 1,060 | 1,040 | 1,040 | 21,000 |
| 1991/05/28 | 1,050 | 1,060 | 1,050 | 1,050 | 9,000 |
| 1991/05/27 | 1,060 | 1,080 | 1,050 | 1,080 | 4,000 |
| 1991/05/24 | 1,070 | 1,080 | 1,050 | 1,080 | 15,000 |
| 1991/05/23 | 1,060 | 1,080 | 1,060 | 1,080 | 12,000 |
| 1991/05/22 | 1,100 | 1,100 | 1,050 | 1,050 | 27,000 |
| 1991/05/21 | 1,110 | 1,110 | 1,080 | 1,090 | 7,000 |
| 1991/05/20 | 1,130 | 1,130 | 1,100 | 1,120 | 14,000 |
| 1991/05/17 | 1,140 | 1,140 | 1,130 | 1,130 | 32,000 |
| 1991/05/16 | 1,140 | 1,140 | 1,130 | 1,130 | 26,000 |
| 1991/05/15 | 1,120 | 1,120 | 1,080 | 1,100 | 33,000 |
| 1991/05/14 | 1,170 | 1,170 | 1,150 | 1,150 | 42,000 |
| 1991/05/13 | 1,180 | 1,180 | 1,150 | 1,170 | 38,000 |
| 1991/05/10 | 1,170 | 1,170 | 1,150 | 1,170 | 32,000 |
| 1991/05/09 | 1,210 | 1,220 | 1,150 | 1,150 | 42,000 |
| 1991/05/08 | 1,240 | 1,240 | 1,200 | 1,200 | 28,000 |
| 1991/05/07 | 1,270 | 1,290 | 1,270 | 1,270 | 13,000 |
| 1991/05/02 | 1,220 | 1,250 | 1,200 | 1,250 | 74,000 |
| 1991/05/01 | 1,230 | 1,290 | 1,180 | 1,240 | 152,000 |
| 1991/04/30 | 1,270 | 1,270 | 1,250 | 1,250 | 54,000 |
| 1991/04/26 | 1,330 | 1,330 | 1,260 | 1,300 | 91,000 |
| 1991/04/25 | 1,450 | 1,450 | 1,370 | 1,390 | 226,000 |
| 1991/04/24 | 1,460 | 1,500 | 1,440 | 1,450 | 755,000 |
| 1991/04/23 | 1,440 | 1,480 | 1,400 | 1,430 | 294,000 |
| 1991/04/22 | 1,340 | 1,460 | 1,340 | 1,400 | 484,000 |
| 1991/04/19 | 1,270 | 1,320 | 1,260 | 1,310 | 64,000 |
| 1991/04/18 | 1,270 | 1,270 | 1,250 | 1,250 | 23,000 |
| 1991/04/17 | 1,360 | 1,360 | 1,300 | 1,320 | 102,000 |
| 1991/04/16 | 1,270 | 1,380 | 1,270 | 1,360 | 301,000 |
| 1991/04/15 | 1,220 | 1,250 | 1,190 | 1,250 | 150,000 |
| 1991/04/12 | 1,170 | 1,210 | 1,160 | 1,200 | 59,000 |
| 1991/04/11 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 |
| 1991/04/10 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1991/04/09 | 1,200 | 1,200 | 1,160 | 1,170 | 13,000 |
| 1991/04/08 | 1,230 | 1,240 | 1,200 | 1,240 | 96,000 |
| 1991/04/05 | 1,200 | 1,240 | 1,200 | 1,210 | 124,000 |
| 1991/04/04 | 1,110 | 1,190 | 1,090 | 1,190 | 182,000 |
| 1991/04/03 | 1,090 | 1,130 | 1,090 | 1,090 | 69,000 |
| 1991/04/02 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 |
| 1991/04/01 | 1,080 | 1,090 | 1,080 | 1,080 | 44,000 |
| 1991/03/29 | 1,100 | 1,120 | 1,080 | 1,080 | 19,000 |
| 1991/03/28 | 1,050 | 1,130 | 1,050 | 1,130 | 49,000 |
| 1991/03/27 | 1,000 | 1,060 | 1,000 | 1,050 | 23,000 |
| 1991/03/26 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 |
| 1991/03/25 | 1,040 | 1,040 | 1,010 | 1,020 | 13,000 |
| 1991/03/22 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 |
| 1991/03/20 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 1991/03/19 | 1,050 | 1,080 | 1,050 | 1,060 | 7,000 |
| 1991/03/18 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
| 1991/03/15 | 1,050 | 1,070 | 1,050 | 1,050 | 54,000 |
| 1991/03/14 | 1,050 | 1,090 | 1,050 | 1,050 | 32,000 |
| 1991/03/13 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1991/03/12 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 |
| 1991/03/11 | 1,060 | 1,060 | 1,030 | 1,030 | 17,000 |
| 1991/03/08 | 999 | 1,040 | 999 | 1,040 | 29,000 |
| 1991/03/07 | 980 | 1,000 | 970 | 1,000 | 19,000 |
| 1991/03/06 | 970 | 970 | 970 | 970 | 4,000 |
| 1991/03/05 | 980 | 980 | 960 | 960 | 8,000 |
| 1991/03/04 | 975 | 980 | 974 | 980 | 33,000 |
| 1991/03/01 | 971 | 971 | 950 | 970 | 9,000 |
| 1991/02/28 | 970 | 975 | 970 | 970 | 17,000 |
| 1991/02/27 | 971 | 971 | 970 | 970 | 5,000 |
| 1991/02/26 | 981 | 982 | 970 | 970 | 35,000 |
| 1991/02/25 | 989 | 989 | 980 | 980 | 3,000 |
| 1991/02/22 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1991/02/21 | 1,000 | 1,030 | 1,000 | 1,030 | 11,000 |
| 1991/02/20 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1991/02/19 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1991/02/18 | 990 | 990 | 970 | 975 | 8,000 |
| 1991/02/15 | 980 | 980 | 980 | 980 | 5,000 |
| 1991/02/14 | 1,000 | 1,000 | 975 | 975 | 18,000 |
| 1991/02/13 | 967 | 980 | 967 | 980 | 3,000 |
| 1991/02/12 | 950 | 960 | 950 | 960 | 49,000 |
| 1991/02/08 | 949 | 950 | 940 | 950 | 14,000 |
| 1991/02/07 | 945 | 955 | 945 | 950 | 22,000 |
| 1991/02/05 | 947 | 947 | 935 | 935 | 2,000 |
| 1991/02/04 | 949 | 949 | 939 | 939 | 11,000 |
| 1991/02/01 | 947 | 949 | 947 | 949 | 8,000 |
| 1991/01/31 | 948 | 948 | 948 | 948 | 10,000 |
| 1991/01/30 | 947 | 950 | 947 | 950 | 8,000 |
| 1991/01/29 | 950 | 950 | 949 | 949 | 4,000 |
| 1991/01/25 | 955 | 955 | 950 | 950 | 8,000 |
| 1991/01/24 | 965 | 975 | 950 | 955 | 19,000 |
| 1991/01/23 | 995 | 995 | 985 | 985 | 9,000 |
| 1991/01/22 | 1,000 | 1,000 | 990 | 1,000 | 8,000 |
| 1991/01/18 | 990 | 1,000 | 990 | 1,000 | 4,000 |
| 1991/01/17 | 990 | 990 | 990 | 990 | 3,000 |
| 1991/01/16 | 1,030 | 1,050 | 990 | 990 | 21,000 |
| 1991/01/14 | 1,050 | 1,050 | 1,050 | 1,050 | 30,000 |
| 1991/01/11 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1991/01/10 | 990 | 990 | 990 | 990 | 3,000 |
| 1991/01/09 | 1,000 | 1,020 | 1,000 | 1,010 | 20,000 |
| 1991/01/08 | 1,000 | 1,010 | 999 | 1,010 | 21,000 |
| 1991/01/07 | 991 | 1,000 | 991 | 995 | 9,000 |
| 1991/01/04 | 980 | 990 | 980 | 990 | 3,000 |