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 |
---|---|---|---|---|---|
1994/12/30 | 575 | 580 | 575 | 575 | 11,000 |
1994/12/29 | 572 | 575 | 572 | 575 | 2,000 |
1994/12/27 | 577 | 580 | 576 | 576 | 13,000 |
1994/12/26 | 577 | 577 | 563 | 576 | 8,000 |
1994/12/22 | 549 | 560 | 546 | 560 | 64,000 |
1994/12/21 | 546 | 549 | 546 | 546 | 5,000 |
1994/12/20 | 527 | 546 | 527 | 546 | 7,000 |
1994/12/19 | 526 | 527 | 525 | 527 | 4,000 |
1994/12/16 | 525 | 525 | 523 | 523 | 8,000 |
1994/12/15 | 525 | 525 | 523 | 525 | 16,000 |
1994/12/14 | 521 | 525 | 521 | 525 | 7,000 |
1994/12/13 | 525 | 525 | 520 | 521 | 10,000 |
1994/12/12 | 534 | 534 | 520 | 520 | 9,000 |
1994/12/09 | 522 | 539 | 522 | 539 | 9,000 |
1994/12/08 | 522 | 522 | 522 | 522 | 6,000 |
1994/12/07 | 523 | 524 | 520 | 522 | 23,000 |
1994/12/06 | 525 | 525 | 520 | 524 | 29,000 |
1994/12/05 | 535 | 535 | 525 | 525 | 23,000 |
1994/12/02 | 526 | 535 | 526 | 535 | 9,000 |
1994/12/01 | 524 | 530 | 524 | 525 | 25,000 |
1994/11/30 | 524 | 526 | 524 | 525 | 14,000 |
1994/11/29 | 523 | 523 | 523 | 523 | 13,000 |
1994/11/28 | 521 | 523 | 521 | 523 | 4,000 |
1994/11/25 | 525 | 525 | 523 | 523 | 5,000 |
1994/11/24 | 525 | 527 | 525 | 525 | 11,000 |
1994/11/22 | 529 | 530 | 525 | 530 | 13,000 |
1994/11/21 | 526 | 530 | 526 | 530 | 7,000 |
1994/11/18 | 526 | 526 | 525 | 525 | 11,000 |
1994/11/17 | 530 | 530 | 525 | 526 | 17,000 |
1994/11/16 | 535 | 535 | 530 | 530 | 36,000 |
1994/11/15 | 539 | 539 | 531 | 535 | 16,000 |
1994/11/14 | 545 | 545 | 540 | 540 | 49,000 |
1994/11/11 | 549 | 550 | 545 | 545 | 3,000 |
1994/11/10 | 550 | 550 | 550 | 550 | 5,000 |
1994/11/09 | 551 | 552 | 550 | 550 | 5,000 |
1994/11/08 | 552 | 552 | 552 | 552 | 2,000 |
1994/11/07 | 555 | 555 | 555 | 555 | 3,000 |
1994/11/04 | 560 | 560 | 556 | 556 | 7,000 |
1994/11/02 | 564 | 564 | 560 | 560 | 21,000 |
1994/11/01 | 561 | 561 | 561 | 561 | 1,000 |
1994/10/31 | 569 | 569 | 569 | 569 | 13,000 |
1994/10/28 | 579 | 579 | 569 | 569 | 12,000 |
1994/10/27 | 569 | 569 | 569 | 569 | 2,000 |
1994/10/26 | 569 | 570 | 569 | 569 | 7,000 |
1994/10/25 | 569 | 569 | 569 | 569 | 1,000 |
1994/10/24 | 569 | 570 | 568 | 568 | 3,000 |
1994/10/21 | 560 | 560 | 560 | 560 | 8,000 |
1994/10/20 | 566 | 568 | 565 | 568 | 8,000 |
1994/10/18 | 566 | 566 | 565 | 565 | 4,000 |
1994/10/17 | 571 | 571 | 565 | 565 | 12,000 |
1994/10/14 | 581 | 589 | 575 | 589 | 9,000 |
1994/10/13 | 575 | 575 | 561 | 571 | 15,000 |
1994/10/12 | 540 | 560 | 540 | 560 | 7,000 |
1994/10/11 | 540 | 540 | 540 | 540 | 3,000 |
1994/10/07 | 546 | 548 | 540 | 540 | 13,000 |
1994/10/06 | 551 | 551 | 549 | 549 | 4,000 |
1994/10/05 | 546 | 550 | 546 | 550 | 9,000 |
1994/10/04 | 555 | 555 | 550 | 550 | 15,000 |
1994/10/03 | 561 | 561 | 555 | 555 | 3,000 |
1994/09/30 | 560 | 560 | 551 | 551 | 34,000 |
1994/09/29 | 570 | 570 | 560 | 560 | 5,000 |
1994/09/28 | 570 | 580 | 570 | 570 | 8,000 |
1994/09/27 | 585 | 585 | 571 | 571 | 11,000 |
1994/09/26 | 586 | 590 | 585 | 585 | 5,000 |
1994/09/22 | 599 | 599 | 580 | 580 | 5,000 |
1994/09/21 | 591 | 591 | 591 | 591 | 3,000 |
1994/09/20 | 585 | 585 | 585 | 585 | 3,000 |
1994/09/19 | 585 | 585 | 585 | 585 | 5,000 |
1994/09/16 | 585 | 585 | 585 | 585 | 1,000 |
1994/09/14 | 575 | 577 | 575 | 577 | 2,000 |
1994/09/13 | 595 | 595 | 585 | 585 | 3,000 |
1994/09/12 | 595 | 595 | 595 | 595 | 3,000 |
1994/09/09 | 615 | 615 | 615 | 615 | 4,000 |
1994/09/08 | 605 | 610 | 595 | 595 | 13,000 |
1994/09/07 | 605 | 605 | 605 | 605 | 10,000 |
1994/09/05 | 615 | 615 | 610 | 610 | 6,000 |
1994/09/02 | 616 | 616 | 615 | 615 | 27,000 |
1994/09/01 | 628 | 628 | 615 | 615 | 6,000 |
1994/08/29 | 613 | 613 | 613 | 613 | 1,000 |
1994/08/26 | 611 | 611 | 611 | 611 | 1,000 |
1994/08/25 | 611 | 611 | 611 | 611 | 1,000 |
1994/08/24 | 610 | 630 | 610 | 630 | 5,000 |
1994/08/23 | 634 | 634 | 613 | 613 | 6,000 |
1994/08/22 | 640 | 640 | 640 | 640 | 10,000 |
1994/08/18 | 641 | 641 | 641 | 641 | 2,000 |
1994/08/17 | 625 | 640 | 619 | 640 | 14,000 |
1994/08/16 | 635 | 635 | 635 | 635 | 7,000 |
1994/08/15 | 625 | 625 | 625 | 625 | 1,000 |
1994/08/12 | 647 | 647 | 625 | 625 | 11,000 |
1994/08/11 | 640 | 649 | 631 | 649 | 7,000 |
1994/08/10 | 632 | 640 | 632 | 640 | 3,000 |
1994/08/08 | 631 | 631 | 631 | 631 | 2,000 |
1994/08/05 | 625 | 640 | 625 | 640 | 5,000 |
1994/08/04 | 649 | 649 | 649 | 649 | 4,000 |
1994/08/03 | 649 | 649 | 649 | 649 | 5,000 |
1994/08/02 | 649 | 649 | 635 | 649 | 8,000 |
1994/08/01 | 645 | 645 | 635 | 635 | 8,000 |
1994/07/29 | 620 | 650 | 620 | 650 | 7,000 |
1994/07/28 | 605 | 610 | 605 | 610 | 8,000 |
1994/07/27 | 645 | 645 | 630 | 630 | 19,000 |
1994/07/26 | 645 | 656 | 645 | 655 | 8,000 |
1994/07/25 | 651 | 660 | 651 | 660 | 12,000 |
1994/07/22 | 651 | 660 | 651 | 656 | 12,000 |
1994/07/21 | 660 | 660 | 651 | 660 | 12,000 |
1994/07/20 | 661 | 665 | 661 | 661 | 9,000 |
1994/07/19 | 659 | 661 | 659 | 661 | 15,000 |
1994/07/18 | 665 | 670 | 660 | 669 | 39,000 |
1994/07/15 | 664 | 670 | 660 | 670 | 28,000 |
1994/07/14 | 657 | 665 | 655 | 655 | 15,000 |
1994/07/13 | 648 | 660 | 648 | 660 | 31,000 |
1994/07/12 | 651 | 655 | 651 | 651 | 17,000 |
1994/07/11 | 650 | 652 | 650 | 652 | 13,000 |
1994/07/08 | 650 | 655 | 650 | 650 | 8,000 |
1994/07/07 | 651 | 651 | 650 | 650 | 21,000 |
1994/07/06 | 655 | 655 | 651 | 651 | 9,000 |
1994/07/05 | 673 | 675 | 655 | 660 | 60,000 |
1994/07/04 | 663 | 671 | 660 | 671 | 101,000 |
1994/07/01 | 640 | 653 | 635 | 653 | 55,000 |
1994/06/30 | 625 | 637 | 620 | 635 | 20,000 |
1994/06/29 | 626 | 630 | 625 | 630 | 17,000 |
1994/06/28 | 621 | 625 | 621 | 625 | 11,000 |
1994/06/27 | 619 | 625 | 615 | 625 | 37,000 |
1994/06/24 | 620 | 620 | 615 | 618 | 10,000 |
1994/06/23 | 615 | 615 | 613 | 613 | 9,000 |
1994/06/22 | 624 | 624 | 605 | 611 | 14,000 |
1994/06/21 | 631 | 632 | 630 | 630 | 13,000 |
1994/06/20 | 645 | 650 | 641 | 641 | 26,000 |
1994/06/17 | 635 | 650 | 635 | 645 | 15,000 |
1994/06/16 | 625 | 630 | 625 | 630 | 10,000 |
1994/06/15 | 617 | 623 | 615 | 623 | 13,000 |
1994/06/14 | 620 | 620 | 615 | 618 | 7,000 |
1994/06/13 | 610 | 620 | 609 | 620 | 23,000 |
1994/06/10 | 616 | 618 | 615 | 618 | 11,000 |
1994/06/09 | 611 | 618 | 610 | 612 | 15,000 |
1994/06/08 | 615 | 615 | 612 | 615 | 13,000 |
1994/06/07 | 615 | 615 | 615 | 615 | 5,000 |
1994/06/06 | 619 | 623 | 616 | 616 | 12,000 |
1994/06/03 | 615 | 624 | 615 | 619 | 16,000 |
1994/06/02 | 624 | 624 | 610 | 615 | 20,000 |
1994/06/01 | 623 | 624 | 615 | 615 | 10,000 |
1994/05/31 | 614 | 614 | 611 | 611 | 3,000 |
1994/05/30 | 621 | 625 | 621 | 624 | 7,000 |
1994/05/27 | 615 | 620 | 610 | 620 | 19,000 |
1994/05/26 | 609 | 609 | 609 | 609 | 1,000 |
1994/05/25 | 609 | 620 | 608 | 620 | 18,000 |
1994/05/24 | 616 | 624 | 609 | 616 | 14,000 |
1994/05/23 | 615 | 616 | 611 | 611 | 10,000 |
1994/05/20 | 631 | 635 | 620 | 620 | 35,000 |
1994/05/19 | 641 | 643 | 630 | 631 | 71,000 |
1994/05/18 | 620 | 649 | 620 | 640 | 166,000 |
1994/05/17 | 615 | 615 | 608 | 610 | 49,000 |
1994/05/16 | 599 | 610 | 596 | 610 | 79,000 |
1994/05/13 | 588 | 595 | 588 | 595 | 28,000 |
1994/05/12 | 586 | 590 | 580 | 588 | 8,000 |
1994/05/11 | 585 | 585 | 580 | 580 | 13,000 |
1994/05/10 | 592 | 593 | 580 | 580 | 10,000 |
1994/05/09 | 595 | 595 | 593 | 593 | 3,000 |
1994/05/06 | 595 | 595 | 581 | 581 | 5,000 |
1994/05/02 | 590 | 590 | 590 | 590 | 5,000 |
1994/04/28 | 581 | 581 | 580 | 581 | 3,000 |
1994/04/27 | 585 | 585 | 571 | 575 | 22,000 |
1994/04/26 | 586 | 587 | 585 | 585 | 9,000 |
1994/04/25 | 585 | 590 | 585 | 585 | 6,000 |
1994/04/22 | 589 | 594 | 585 | 594 | 15,000 |
1994/04/21 | 579 | 585 | 575 | 585 | 14,000 |
1994/04/20 | 585 | 585 | 580 | 580 | 8,000 |
1994/04/19 | 584 | 584 | 577 | 577 | 6,000 |
1994/04/18 | 590 | 590 | 575 | 575 | 25,000 |
1994/04/15 | 594 | 596 | 590 | 590 | 48,000 |
1994/04/14 | 591 | 594 | 590 | 594 | 66,000 |
1994/04/13 | 585 | 599 | 585 | 586 | 92,000 |
1994/04/12 | 577 | 581 | 577 | 580 | 75,000 |
1994/04/11 | 580 | 580 | 575 | 575 | 5,000 |
1994/04/08 | 574 | 585 | 570 | 580 | 60,000 |
1994/04/07 | 571 | 580 | 571 | 580 | 12,000 |
1994/04/06 | 590 | 590 | 571 | 571 | 7,000 |
1994/04/05 | 561 | 580 | 561 | 580 | 9,000 |
1994/04/04 | 575 | 575 | 567 | 575 | 9,000 |
1994/04/01 | 562 | 565 | 561 | 565 | 6,000 |
1994/03/31 | 563 | 563 | 562 | 562 | 5,000 |
1994/03/30 | 575 | 575 | 561 | 562 | 4,000 |
1994/03/29 | 581 | 581 | 562 | 580 | 5,000 |
1994/03/28 | 572 | 581 | 570 | 581 | 16,000 |
1994/03/25 | 589 | 589 | 571 | 572 | 7,000 |
1994/03/24 | 571 | 589 | 570 | 589 | 15,000 |
1994/03/23 | 576 | 577 | 576 | 576 | 4,000 |
1994/03/22 | 590 | 590 | 571 | 575 | 15,000 |
1994/03/18 | 595 | 595 | 594 | 595 | 11,000 |
1994/03/17 | 604 | 605 | 585 | 595 | 31,000 |
1994/03/16 | 560 | 610 | 555 | 605 | 36,000 |
1994/03/15 | 553 | 560 | 553 | 555 | 39,000 |
1994/03/14 | 559 | 560 | 550 | 550 | 28,000 |
1994/03/11 | 555 | 560 | 554 | 560 | 21,000 |
1994/03/10 | 553 | 553 | 553 | 553 | 3,000 |
1994/03/09 | 555 | 555 | 550 | 550 | 11,000 |
1994/03/08 | 559 | 559 | 555 | 555 | 4,000 |
1994/03/07 | 550 | 555 | 550 | 555 | 9,000 |
1994/03/04 | 555 | 560 | 546 | 560 | 22,000 |
1994/03/03 | 550 | 555 | 550 | 555 | 7,000 |
1994/03/02 | 550 | 551 | 550 | 550 | 17,000 |
1994/03/01 | 540 | 550 | 540 | 550 | 3,000 |
1994/02/28 | 539 | 540 | 535 | 540 | 6,000 |
1994/02/25 | 535 | 540 | 535 | 540 | 8,000 |
1994/02/24 | 535 | 550 | 525 | 535 | 26,000 |
1994/02/23 | 533 | 545 | 533 | 540 | 18,000 |
1994/02/22 | 540 | 540 | 535 | 535 | 15,000 |
1994/02/21 | 540 | 540 | 530 | 530 | 4,000 |
1994/02/18 | 540 | 545 | 537 | 545 | 10,000 |
1994/02/17 | 537 | 542 | 537 | 540 | 8,000 |
1994/02/16 | 542 | 542 | 536 | 537 | 4,000 |
1994/02/15 | 549 | 553 | 540 | 542 | 25,000 |
1994/02/14 | 565 | 565 | 555 | 555 | 3,000 |
1994/02/10 | 546 | 555 | 546 | 555 | 6,000 |
1994/02/09 | 555 | 560 | 546 | 546 | 15,000 |
1994/02/08 | 565 | 567 | 555 | 560 | 22,000 |
1994/02/07 | 542 | 555 | 542 | 555 | 217,000 |
1994/02/04 | 545 | 555 | 545 | 555 | 5,000 |
1994/02/03 | 557 | 557 | 555 | 555 | 21,000 |
1994/02/02 | 570 | 570 | 556 | 556 | 14,000 |
1994/02/01 | 579 | 580 | 569 | 569 | 9,000 |
1994/01/31 | 560 | 588 | 560 | 580 | 14,000 |
1994/01/28 | 550 | 550 | 550 | 550 | 3,000 |
1994/01/26 | 543 | 555 | 543 | 555 | 4,000 |
1994/01/25 | 540 | 541 | 540 | 541 | 8,000 |
1994/01/24 | 545 | 550 | 535 | 550 | 29,000 |
1994/01/21 | 551 | 555 | 550 | 555 | 22,000 |
1994/01/20 | 551 | 555 | 550 | 555 | 20,000 |
1994/01/19 | 547 | 550 | 545 | 550 | 16,000 |
1994/01/18 | 550 | 550 | 547 | 547 | 12,000 |
1994/01/17 | 551 | 551 | 547 | 547 | 14,000 |
1994/01/14 | 550 | 560 | 546 | 560 | 6,000 |
1994/01/13 | 551 | 551 | 546 | 550 | 11,000 |
1994/01/12 | 546 | 546 | 545 | 546 | 4,000 |
1994/01/11 | 545 | 545 | 540 | 540 | 5,000 |
1994/01/10 | 549 | 560 | 549 | 560 | 10,000 |
1994/01/07 | 549 | 549 | 534 | 534 | 3,000 |
1994/01/06 | 550 | 552 | 531 | 550 | 6,000 |
1994/01/05 | 550 | 550 | 550 | 550 | 8,000 |
1994/01/04 | 530 | 530 | 520 | 520 | 4,000 |