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 |
---|---|---|---|---|---|
1993/12/30 | 529 | 530 | 520 | 520 | 3,000 |
1993/12/29 | 530 | 530 | 530 | 530 | 2,000 |
1993/12/28 | 540 | 540 | 520 | 520 | 7,000 |
1993/12/24 | 540 | 540 | 540 | 540 | 7,000 |
1993/12/22 | 550 | 550 | 550 | 550 | 6,000 |
1993/12/21 | 543 | 543 | 540 | 541 | 11,000 |
1993/12/20 | 545 | 550 | 543 | 543 | 5,000 |
1993/12/17 | 550 | 550 | 540 | 540 | 4,000 |
1993/12/16 | 540 | 545 | 540 | 545 | 5,000 |
1993/12/15 | 548 | 549 | 544 | 544 | 10,000 |
1993/12/13 | 522 | 522 | 520 | 520 | 6,000 |
1993/12/10 | 510 | 530 | 510 | 512 | 10,000 |
1993/12/09 | 515 | 540 | 515 | 540 | 12,000 |
1993/12/08 | 515 | 520 | 515 | 520 | 4,000 |
1993/12/07 | 515 | 530 | 515 | 530 | 5,000 |
1993/12/06 | 550 | 550 | 529 | 529 | 26,000 |
1993/12/03 | 550 | 550 | 550 | 550 | 16,000 |
1993/12/02 | 565 | 565 | 560 | 560 | 10,000 |
1993/12/01 | 511 | 545 | 511 | 545 | 27,000 |
1993/11/30 | 510 | 515 | 500 | 511 | 23,000 |
1993/11/29 | 520 | 520 | 500 | 500 | 18,000 |
1993/11/26 | 530 | 530 | 522 | 522 | 13,000 |
1993/11/25 | 530 | 532 | 522 | 530 | 39,000 |
1993/11/24 | 531 | 532 | 531 | 532 | 9,000 |
1993/11/22 | 554 | 554 | 530 | 530 | 17,000 |
1993/11/19 | 555 | 555 | 555 | 555 | 7,000 |
1993/11/18 | 555 | 555 | 550 | 555 | 5,000 |
1993/11/17 | 549 | 555 | 549 | 555 | 8,000 |
1993/11/16 | 551 | 551 | 551 | 551 | 1,000 |
1993/11/15 | 549 | 549 | 535 | 535 | 14,000 |
1993/11/12 | 533 | 536 | 533 | 535 | 8,000 |
1993/11/11 | 540 | 550 | 540 | 550 | 10,000 |
1993/11/10 | 549 | 550 | 530 | 550 | 14,000 |
1993/11/09 | 564 | 567 | 550 | 550 | 18,000 |
1993/11/08 | 582 | 582 | 570 | 570 | 11,000 |
1993/11/05 | 590 | 590 | 568 | 580 | 19,000 |
1993/11/04 | 593 | 593 | 592 | 592 | 6,000 |
1993/11/02 | 605 | 605 | 590 | 590 | 18,000 |
1993/11/01 | 593 | 593 | 590 | 590 | 7,000 |
1993/10/29 | 609 | 609 | 600 | 600 | 10,000 |
1993/10/28 | 603 | 604 | 603 | 603 | 8,000 |
1993/10/27 | 601 | 605 | 600 | 603 | 34,000 |
1993/10/26 | 600 | 605 | 600 | 605 | 17,000 |
1993/10/25 | 620 | 620 | 602 | 602 | 18,000 |
1993/10/22 | 620 | 620 | 611 | 620 | 12,000 |
1993/10/21 | 620 | 626 | 620 | 620 | 15,000 |
1993/10/20 | 632 | 632 | 628 | 628 | 13,000 |
1993/10/19 | 632 | 632 | 632 | 632 | 2,000 |
1993/10/18 | 625 | 635 | 625 | 635 | 5,000 |
1993/10/15 | 630 | 650 | 630 | 650 | 5,000 |
1993/10/14 | 629 | 630 | 629 | 630 | 5,000 |
1993/10/13 | 621 | 621 | 620 | 621 | 4,000 |
1993/10/12 | 626 | 630 | 620 | 620 | 16,000 |
1993/10/08 | 650 | 650 | 630 | 630 | 11,000 |
1993/10/07 | 658 | 658 | 640 | 655 | 18,000 |
1993/10/06 | 641 | 659 | 640 | 659 | 15,000 |
1993/10/05 | 636 | 640 | 632 | 640 | 6,000 |
1993/10/04 | 655 | 655 | 630 | 630 | 6,000 |
1993/10/01 | 670 | 673 | 645 | 645 | 49,000 |
1993/09/30 | 635 | 650 | 635 | 650 | 20,000 |
1993/09/29 | 643 | 644 | 625 | 635 | 8,000 |
1993/09/28 | 642 | 645 | 642 | 645 | 4,000 |
1993/09/27 | 641 | 642 | 641 | 642 | 8,000 |
1993/09/24 | 649 | 649 | 641 | 641 | 40,000 |
1993/09/22 | 649 | 649 | 641 | 641 | 31,000 |
1993/09/21 | 650 | 650 | 635 | 641 | 21,000 |
1993/09/20 | 640 | 650 | 640 | 650 | 32,000 |
1993/09/17 | 627 | 650 | 620 | 650 | 18,000 |
1993/09/16 | 625 | 627 | 625 | 627 | 2,000 |
1993/09/14 | 626 | 626 | 621 | 625 | 9,000 |
1993/09/13 | 625 | 625 | 621 | 625 | 29,000 |
1993/09/10 | 625 | 628 | 625 | 627 | 8,000 |
1993/09/09 | 616 | 620 | 615 | 620 | 4,000 |
1993/09/08 | 610 | 611 | 610 | 611 | 3,000 |
1993/09/07 | 610 | 625 | 610 | 625 | 17,000 |
1993/09/06 | 630 | 633 | 625 | 625 | 13,000 |
1993/09/03 | 620 | 630 | 620 | 625 | 7,000 |
1993/09/02 | 620 | 620 | 610 | 620 | 23,000 |
1993/09/01 | 618 | 620 | 615 | 620 | 5,000 |
1993/08/31 | 620 | 620 | 618 | 620 | 11,000 |
1993/08/30 | 620 | 620 | 617 | 617 | 15,000 |
1993/08/27 | 629 | 629 | 612 | 620 | 7,000 |
1993/08/26 | 630 | 630 | 630 | 630 | 8,000 |
1993/08/25 | 630 | 630 | 610 | 630 | 28,000 |
1993/08/24 | 632 | 632 | 632 | 632 | 3,000 |
1993/08/23 | 636 | 636 | 631 | 631 | 10,000 |
1993/08/20 | 631 | 637 | 631 | 637 | 6,000 |
1993/08/19 | 645 | 645 | 630 | 630 | 20,000 |
1993/08/18 | 654 | 655 | 650 | 655 | 14,000 |
1993/08/17 | 655 | 660 | 655 | 655 | 5,000 |
1993/08/16 | 649 | 650 | 649 | 650 | 8,000 |
1993/08/13 | 650 | 650 | 641 | 650 | 33,000 |
1993/08/12 | 649 | 649 | 640 | 640 | 12,000 |
1993/08/11 | 640 | 647 | 640 | 640 | 11,000 |
1993/08/10 | 645 | 645 | 637 | 640 | 11,000 |
1993/08/09 | 633 | 635 | 633 | 635 | 4,000 |
1993/08/06 | 641 | 642 | 641 | 641 | 15,000 |
1993/08/05 | 640 | 640 | 635 | 635 | 6,000 |
1993/08/04 | 645 | 645 | 641 | 641 | 3,000 |
1993/08/03 | 660 | 660 | 650 | 650 | 11,000 |
1993/08/02 | 650 | 650 | 640 | 640 | 7,000 |
1993/07/30 | 652 | 652 | 650 | 650 | 4,000 |
1993/07/29 | 651 | 651 | 651 | 651 | 1,000 |
1993/07/28 | 665 | 665 | 640 | 640 | 4,000 |
1993/07/27 | 660 | 669 | 655 | 655 | 4,000 |
1993/07/26 | 647 | 650 | 640 | 650 | 13,000 |
1993/07/23 | 661 | 661 | 650 | 650 | 23,000 |
1993/07/22 | 670 | 670 | 660 | 661 | 4,000 |
1993/07/21 | 661 | 665 | 652 | 665 | 11,000 |
1993/07/20 | 661 | 661 | 660 | 661 | 12,000 |
1993/07/19 | 665 | 665 | 660 | 660 | 7,000 |
1993/07/16 | 671 | 671 | 660 | 671 | 18,000 |
1993/07/15 | 665 | 665 | 665 | 665 | 5,000 |
1993/07/14 | 651 | 668 | 651 | 668 | 8,000 |
1993/07/13 | 651 | 660 | 651 | 660 | 6,000 |
1993/07/12 | 651 | 660 | 651 | 651 | 8,000 |
1993/07/09 | 651 | 661 | 651 | 661 | 6,000 |
1993/07/08 | 652 | 652 | 650 | 650 | 16,000 |
1993/07/06 | 660 | 669 | 650 | 650 | 7,000 |
1993/07/05 | 651 | 660 | 651 | 660 | 2,000 |
1993/07/02 | 670 | 670 | 660 | 660 | 5,000 |
1993/07/01 | 653 | 653 | 650 | 650 | 3,000 |
1993/06/30 | 660 | 660 | 655 | 655 | 5,000 |
1993/06/29 | 670 | 675 | 660 | 660 | 5,000 |
1993/06/28 | 660 | 661 | 660 | 660 | 5,000 |
1993/06/25 | 668 | 668 | 660 | 660 | 2,000 |
1993/06/24 | 650 | 670 | 650 | 670 | 5,000 |
1993/06/23 | 650 | 650 | 643 | 643 | 9,000 |
1993/06/22 | 632 | 650 | 632 | 650 | 45,000 |
1993/06/21 | 650 | 650 | 630 | 632 | 25,000 |
1993/06/18 | 666 | 667 | 659 | 667 | 11,000 |
1993/06/17 | 660 | 660 | 650 | 659 | 10,000 |
1993/06/16 | 662 | 670 | 662 | 670 | 16,000 |
1993/06/15 | 700 | 705 | 689 | 705 | 32,000 |
1993/06/14 | 711 | 711 | 710 | 710 | 4,000 |
1993/06/11 | 734 | 735 | 730 | 730 | 11,000 |
1993/06/10 | 730 | 739 | 730 | 735 | 22,000 |
1993/06/08 | 745 | 747 | 730 | 730 | 31,000 |
1993/06/07 | 721 | 744 | 720 | 740 | 68,000 |
1993/06/04 | 720 | 730 | 716 | 721 | 41,000 |
1993/06/03 | 720 | 720 | 710 | 716 | 53,000 |
1993/06/02 | 700 | 710 | 690 | 709 | 52,000 |
1993/06/01 | 700 | 700 | 690 | 696 | 19,000 |
1993/05/31 | 709 | 710 | 690 | 705 | 35,000 |
1993/05/28 | 681 | 720 | 680 | 720 | 70,000 |
1993/05/27 | 681 | 689 | 675 | 680 | 26,000 |
1993/05/26 | 676 | 680 | 670 | 680 | 37,000 |
1993/05/25 | 675 | 675 | 675 | 675 | 11,000 |
1993/05/24 | 672 | 678 | 672 | 675 | 60,000 |
1993/05/21 | 663 | 670 | 661 | 670 | 12,000 |
1993/05/20 | 679 | 679 | 667 | 667 | 21,000 |
1993/05/19 | 673 | 673 | 667 | 667 | 11,000 |
1993/05/18 | 690 | 690 | 670 | 670 | 57,000 |
1993/05/17 | 675 | 690 | 675 | 690 | 19,000 |
1993/05/14 | 679 | 679 | 670 | 677 | 12,000 |
1993/05/13 | 671 | 679 | 660 | 679 | 20,000 |
1993/05/12 | 683 | 683 | 670 | 670 | 57,000 |
1993/05/11 | 698 | 698 | 675 | 675 | 66,000 |
1993/05/10 | 643 | 689 | 636 | 689 | 70,000 |
1993/05/07 | 630 | 640 | 630 | 633 | 76,000 |
1993/05/06 | 635 | 635 | 630 | 635 | 22,000 |
1993/04/30 | 630 | 630 | 618 | 626 | 29,000 |
1993/04/28 | 620 | 624 | 615 | 620 | 31,000 |
1993/04/27 | 587 | 610 | 587 | 610 | 21,000 |
1993/04/23 | 600 | 600 | 586 | 586 | 23,000 |
1993/04/22 | 615 | 615 | 601 | 601 | 17,000 |
1993/04/21 | 623 | 623 | 615 | 615 | 19,000 |
1993/04/20 | 623 | 630 | 623 | 629 | 35,000 |
1993/04/19 | 622 | 625 | 620 | 623 | 31,000 |
1993/04/16 | 641 | 642 | 625 | 625 | 42,000 |
1993/04/15 | 615 | 640 | 610 | 640 | 96,000 |
1993/04/14 | 597 | 600 | 595 | 600 | 46,000 |
1993/04/13 | 590 | 595 | 585 | 595 | 27,000 |
1993/04/12 | 582 | 593 | 582 | 585 | 15,000 |
1993/04/09 | 581 | 590 | 580 | 580 | 54,000 |
1993/04/08 | 580 | 581 | 578 | 580 | 45,000 |
1993/04/07 | 579 | 580 | 575 | 578 | 32,000 |
1993/04/06 | 590 | 595 | 580 | 580 | 31,000 |
1993/04/05 | 566 | 580 | 562 | 580 | 33,000 |
1993/04/02 | 561 | 575 | 559 | 565 | 42,000 |
1993/04/01 | 574 | 575 | 560 | 560 | 12,000 |
1993/03/31 | 574 | 580 | 565 | 580 | 25,000 |
1993/03/30 | 590 | 595 | 570 | 573 | 17,000 |
1993/03/29 | 585 | 590 | 585 | 585 | 32,000 |
1993/03/26 | 570 | 579 | 570 | 570 | 47,000 |
1993/03/25 | 545 | 569 | 545 | 567 | 64,000 |
1993/03/24 | 531 | 535 | 531 | 535 | 20,000 |
1993/03/23 | 549 | 549 | 531 | 535 | 8,000 |
1993/03/22 | 550 | 550 | 550 | 550 | 14,000 |
1993/03/19 | 546 | 550 | 536 | 550 | 5,000 |
1993/03/18 | 544 | 547 | 525 | 547 | 27,000 |
1993/03/17 | 530 | 530 | 510 | 515 | 22,000 |
1993/03/16 | 535 | 535 | 520 | 535 | 67,000 |
1993/03/15 | 530 | 530 | 530 | 530 | 6,000 |
1993/03/12 | 549 | 549 | 540 | 540 | 22,000 |
1993/03/11 | 550 | 560 | 540 | 546 | 16,000 |
1993/03/10 | 559 | 570 | 554 | 557 | 49,000 |
1993/03/09 | 530 | 555 | 530 | 555 | 37,000 |
1993/03/08 | 516 | 530 | 516 | 530 | 9,000 |
1993/03/05 | 529 | 530 | 515 | 530 | 13,000 |
1993/03/04 | 530 | 549 | 530 | 530 | 37,000 |
1993/03/03 | 520 | 520 | 520 | 520 | 4,000 |
1993/03/02 | 505 | 520 | 500 | 512 | 190,000 |
1993/03/01 | 506 | 506 | 505 | 506 | 6,000 |
1993/02/26 | 502 | 506 | 500 | 506 | 13,000 |
1993/02/25 | 508 | 508 | 502 | 502 | 7,000 |
1993/02/24 | 515 | 515 | 510 | 510 | 4,000 |
1993/02/23 | 518 | 518 | 510 | 518 | 9,000 |
1993/02/22 | 501 | 519 | 501 | 518 | 4,000 |
1993/02/19 | 506 | 506 | 500 | 500 | 11,000 |
1993/02/18 | 502 | 506 | 502 | 506 | 2,000 |
1993/02/17 | 501 | 501 | 501 | 501 | 7,000 |
1993/02/16 | 505 | 510 | 503 | 503 | 12,000 |
1993/02/15 | 503 | 505 | 503 | 504 | 5,000 |
1993/02/12 | 502 | 502 | 502 | 502 | 1,000 |
1993/02/09 | 519 | 520 | 501 | 501 | 5,000 |
1993/02/08 | 520 | 520 | 520 | 520 | 2,000 |
1993/02/05 | 519 | 520 | 519 | 520 | 8,000 |
1993/02/04 | 519 | 519 | 519 | 519 | 3,000 |
1993/02/03 | 525 | 530 | 525 | 529 | 3,000 |
1993/02/02 | 503 | 509 | 503 | 509 | 3,000 |
1993/01/29 | 515 | 515 | 500 | 502 | 7,000 |
1993/01/28 | 500 | 510 | 500 | 510 | 11,000 |
1993/01/27 | 510 | 510 | 500 | 500 | 9,000 |
1993/01/26 | 522 | 522 | 511 | 515 | 11,000 |
1993/01/25 | 519 | 519 | 515 | 517 | 9,000 |
1993/01/22 | 525 | 530 | 520 | 520 | 15,000 |
1993/01/21 | 530 | 532 | 530 | 530 | 7,000 |
1993/01/20 | 530 | 530 | 530 | 530 | 9,000 |
1993/01/19 | 533 | 533 | 525 | 530 | 7,000 |
1993/01/18 | 530 | 530 | 530 | 530 | 31,000 |
1993/01/14 | 525 | 530 | 525 | 530 | 2,000 |
1993/01/13 | 521 | 521 | 515 | 515 | 11,000 |
1993/01/12 | 526 | 526 | 525 | 526 | 4,000 |
1993/01/11 | 531 | 531 | 525 | 525 | 10,000 |
1993/01/08 | 530 | 530 | 530 | 530 | 12,000 |
1993/01/07 | 530 | 532 | 530 | 530 | 15,000 |
1993/01/06 | 530 | 532 | 530 | 530 | 37,000 |
1993/01/05 | 529 | 532 | 528 | 530 | 42,000 |
1993/01/04 | 530 | 530 | 530 | 530 | 2,000 |