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 |
---|---|---|---|---|---|
1995/12/29 | 444 | 445 | 440 | 440 | 12,000 |
1995/12/28 | 444 | 444 | 444 | 444 | 2,000 |
1995/12/27 | 444 | 444 | 438 | 440 | 12,000 |
1995/12/26 | 431 | 445 | 431 | 445 | 16,000 |
1995/12/25 | 431 | 431 | 430 | 430 | 4,000 |
1995/12/22 | 444 | 444 | 430 | 440 | 12,000 |
1995/12/21 | 430 | 450 | 430 | 445 | 25,000 |
1995/12/20 | 424 | 430 | 424 | 430 | 21,000 |
1995/12/19 | 425 | 425 | 424 | 424 | 11,000 |
1995/12/18 | 415 | 425 | 415 | 425 | 11,000 |
1995/12/15 | 417 | 417 | 410 | 410 | 9,000 |
1995/12/14 | 420 | 420 | 410 | 410 | 14,000 |
1995/12/13 | 420 | 421 | 415 | 415 | 22,000 |
1995/12/12 | 430 | 430 | 419 | 419 | 9,000 |
1995/12/11 | 425 | 425 | 425 | 425 | 1,000 |
1995/12/08 | 430 | 430 | 420 | 420 | 16,000 |
1995/12/07 | 420 | 425 | 420 | 425 | 5,000 |
1995/12/06 | 424 | 424 | 420 | 420 | 9,000 |
1995/12/05 | 419 | 429 | 419 | 425 | 12,000 |
1995/12/04 | 430 | 430 | 419 | 419 | 27,000 |
1995/12/01 | 411 | 415 | 411 | 415 | 14,000 |
1995/11/30 | 410 | 411 | 410 | 410 | 20,000 |
1995/11/29 | 405 | 410 | 390 | 410 | 22,000 |
1995/11/28 | 409 | 410 | 409 | 410 | 8,000 |
1995/11/27 | 400 | 410 | 400 | 410 | 8,000 |
1995/11/24 | 400 | 400 | 400 | 400 | 1,000 |
1995/11/22 | 410 | 410 | 400 | 400 | 7,000 |
1995/11/21 | 405 | 410 | 405 | 410 | 8,000 |
1995/11/20 | 401 | 405 | 400 | 405 | 18,000 |
1995/11/17 | 395 | 405 | 390 | 400 | 8,000 |
1995/11/15 | 405 | 405 | 405 | 405 | 6,000 |
1995/11/14 | 405 | 405 | 404 | 405 | 17,000 |
1995/11/13 | 385 | 390 | 385 | 385 | 6,000 |
1995/11/10 | 386 | 388 | 385 | 385 | 7,000 |
1995/11/09 | 400 | 400 | 400 | 400 | 1,000 |
1995/11/08 | 377 | 385 | 377 | 381 | 14,000 |
1995/11/07 | 380 | 380 | 375 | 377 | 10,000 |
1995/11/06 | 375 | 380 | 375 | 380 | 18,000 |
1995/11/02 | 380 | 380 | 375 | 380 | 14,000 |
1995/11/01 | 380 | 380 | 375 | 375 | 10,000 |
1995/10/31 | 375 | 380 | 375 | 380 | 9,000 |
1995/10/30 | 380 | 380 | 375 | 375 | 9,000 |
1995/10/27 | 390 | 400 | 381 | 381 | 19,000 |
1995/10/26 | 396 | 396 | 390 | 390 | 8,000 |
1995/10/25 | 396 | 396 | 396 | 396 | 2,000 |
1995/10/24 | 406 | 406 | 400 | 400 | 19,000 |
1995/10/23 | 400 | 401 | 400 | 401 | 5,000 |
1995/10/20 | 405 | 410 | 405 | 405 | 12,000 |
1995/10/19 | 391 | 391 | 391 | 391 | 20,000 |
1995/10/18 | 394 | 394 | 390 | 390 | 4,000 |
1995/10/17 | 401 | 401 | 393 | 393 | 4,000 |
1995/10/16 | 400 | 400 | 400 | 400 | 3,000 |
1995/10/13 | 400 | 400 | 390 | 400 | 21,000 |
1995/10/12 | 404 | 404 | 400 | 400 | 9,000 |
1995/10/11 | 406 | 406 | 405 | 405 | 7,000 |
1995/10/09 | 406 | 407 | 406 | 406 | 4,000 |
1995/10/06 | 405 | 405 | 402 | 405 | 18,000 |
1995/10/05 | 405 | 405 | 405 | 405 | 1,000 |
1995/10/04 | 420 | 421 | 406 | 406 | 6,000 |
1995/10/03 | 420 | 420 | 420 | 420 | 4,000 |
1995/10/02 | 401 | 401 | 400 | 400 | 6,000 |
1995/09/28 | 404 | 404 | 402 | 402 | 20,000 |
1995/09/27 | 403 | 403 | 403 | 403 | 4,000 |
1995/09/26 | 402 | 402 | 402 | 402 | 2,000 |
1995/09/25 | 402 | 402 | 401 | 401 | 6,000 |
1995/09/22 | 415 | 415 | 401 | 401 | 3,000 |
1995/09/21 | 410 | 410 | 410 | 410 | 2,000 |
1995/09/20 | 431 | 431 | 430 | 430 | 15,000 |
1995/09/19 | 445 | 445 | 430 | 430 | 4,000 |
1995/09/18 | 450 | 450 | 449 | 449 | 15,000 |
1995/09/14 | 420 | 455 | 420 | 450 | 55,000 |
1995/09/13 | 405 | 420 | 405 | 420 | 26,000 |
1995/09/12 | 415 | 415 | 405 | 405 | 7,000 |
1995/09/11 | 415 | 415 | 410 | 410 | 5,000 |
1995/09/08 | 417 | 417 | 415 | 415 | 7,000 |
1995/09/07 | 405 | 406 | 405 | 406 | 3,000 |
1995/09/06 | 415 | 415 | 415 | 415 | 4,000 |
1995/09/05 | 406 | 410 | 400 | 410 | 23,000 |
1995/09/04 | 420 | 420 | 406 | 406 | 7,000 |
1995/09/01 | 414 | 414 | 414 | 414 | 2,000 |
1995/08/31 | 415 | 415 | 405 | 414 | 14,000 |
1995/08/30 | 420 | 425 | 420 | 424 | 17,000 |
1995/08/29 | 419 | 419 | 415 | 415 | 7,000 |
1995/08/28 | 410 | 410 | 407 | 410 | 11,000 |
1995/08/25 | 408 | 415 | 408 | 410 | 10,000 |
1995/08/24 | 409 | 410 | 406 | 410 | 12,000 |
1995/08/23 | 405 | 410 | 405 | 410 | 8,000 |
1995/08/22 | 409 | 409 | 400 | 400 | 10,000 |
1995/08/21 | 399 | 400 | 395 | 395 | 7,000 |
1995/08/18 | 400 | 400 | 394 | 394 | 8,000 |
1995/08/17 | 394 | 396 | 394 | 395 | 14,000 |
1995/08/16 | 380 | 395 | 380 | 395 | 22,000 |
1995/08/15 | 375 | 375 | 366 | 375 | 16,000 |
1995/08/14 | 365 | 375 | 365 | 375 | 16,000 |
1995/08/11 | 365 | 365 | 365 | 365 | 7,000 |
1995/08/10 | 361 | 365 | 361 | 365 | 3,000 |
1995/08/09 | 364 | 364 | 361 | 361 | 4,000 |
1995/08/08 | 363 | 363 | 361 | 363 | 10,000 |
1995/08/07 | 361 | 363 | 361 | 363 | 7,000 |
1995/08/04 | 358 | 360 | 353 | 360 | 17,000 |
1995/08/03 | 360 | 361 | 352 | 352 | 14,000 |
1995/08/02 | 361 | 365 | 361 | 361 | 18,000 |
1995/08/01 | 360 | 360 | 360 | 360 | 1,000 |
1995/07/31 | 360 | 364 | 360 | 364 | 2,000 |
1995/07/28 | 361 | 365 | 361 | 365 | 11,000 |
1995/07/27 | 360 | 365 | 360 | 360 | 22,000 |
1995/07/26 | 362 | 362 | 352 | 352 | 3,000 |
1995/07/25 | 363 | 365 | 363 | 363 | 9,000 |
1995/07/24 | 365 | 365 | 365 | 365 | 5,000 |
1995/07/21 | 365 | 365 | 363 | 363 | 5,000 |
1995/07/20 | 365 | 370 | 365 | 365 | 21,000 |
1995/07/19 | 351 | 365 | 351 | 365 | 15,000 |
1995/07/18 | 370 | 370 | 365 | 365 | 18,000 |
1995/07/17 | 366 | 366 | 365 | 365 | 22,000 |
1995/07/14 | 365 | 365 | 360 | 365 | 24,000 |
1995/07/13 | 370 | 370 | 370 | 370 | 21,000 |
1995/07/12 | 389 | 389 | 384 | 384 | 11,000 |
1995/07/11 | 390 | 390 | 390 | 390 | 6,000 |
1995/07/10 | 385 | 390 | 375 | 390 | 12,000 |
1995/07/07 | 361 | 362 | 355 | 361 | 77,000 |
1995/07/06 | 340 | 361 | 340 | 361 | 7,000 |
1995/07/05 | 337 | 342 | 337 | 337 | 25,000 |
1995/07/04 | 350 | 350 | 341 | 342 | 9,000 |
1995/07/03 | 344 | 344 | 340 | 342 | 19,000 |
1995/06/29 | 345 | 345 | 342 | 342 | 12,000 |
1995/06/28 | 350 | 350 | 345 | 345 | 8,000 |
1995/06/27 | 355 | 356 | 350 | 350 | 8,000 |
1995/06/26 | 355 | 361 | 355 | 360 | 9,000 |
1995/06/23 | 355 | 361 | 355 | 355 | 29,000 |
1995/06/22 | 360 | 360 | 359 | 360 | 11,000 |
1995/06/21 | 355 | 360 | 355 | 355 | 9,000 |
1995/06/20 | 350 | 355 | 350 | 355 | 53,000 |
1995/06/19 | 350 | 350 | 340 | 350 | 27,000 |
1995/06/16 | 355 | 355 | 355 | 355 | 2,000 |
1995/06/14 | 351 | 354 | 350 | 350 | 11,000 |
1995/06/13 | 351 | 355 | 350 | 350 | 9,000 |
1995/06/12 | 351 | 355 | 350 | 351 | 20,000 |
1995/06/09 | 353 | 355 | 351 | 355 | 16,000 |
1995/06/08 | 360 | 360 | 353 | 355 | 9,000 |
1995/06/07 | 360 | 361 | 360 | 361 | 5,000 |
1995/06/06 | 361 | 366 | 361 | 361 | 20,000 |
1995/06/05 | 360 | 361 | 359 | 361 | 9,000 |
1995/06/02 | 361 | 361 | 361 | 361 | 6,000 |
1995/06/01 | 350 | 355 | 350 | 355 | 2,000 |
1995/05/31 | 350 | 350 | 340 | 350 | 5,000 |
1995/05/30 | 360 | 360 | 350 | 350 | 17,000 |
1995/05/29 | 354 | 356 | 350 | 350 | 21,000 |
1995/05/26 | 356 | 364 | 350 | 350 | 10,000 |
1995/05/25 | 364 | 365 | 350 | 350 | 18,000 |
1995/05/24 | 365 | 365 | 365 | 365 | 5,000 |
1995/05/23 | 366 | 366 | 366 | 366 | 6,000 |
1995/05/22 | 366 | 371 | 366 | 371 | 22,000 |
1995/05/19 | 365 | 375 | 365 | 365 | 20,000 |
1995/05/18 | 380 | 380 | 375 | 375 | 19,000 |
1995/05/17 | 380 | 381 | 380 | 380 | 7,000 |
1995/05/16 | 390 | 395 | 390 | 395 | 9,000 |
1995/05/15 | 395 | 396 | 391 | 396 | 5,000 |
1995/05/12 | 399 | 399 | 397 | 397 | 5,000 |
1995/05/11 | 398 | 398 | 398 | 398 | 4,000 |
1995/05/10 | 399 | 399 | 399 | 399 | 1,000 |
1995/05/09 | 399 | 400 | 397 | 399 | 12,000 |
1995/05/08 | 400 | 401 | 400 | 400 | 22,000 |
1995/05/02 | 405 | 405 | 401 | 405 | 9,000 |
1995/05/01 | 405 | 405 | 400 | 400 | 4,000 |
1995/04/28 | 404 | 405 | 400 | 405 | 11,000 |
1995/04/27 | 400 | 404 | 400 | 404 | 5,000 |
1995/04/26 | 405 | 405 | 405 | 405 | 1,000 |
1995/04/25 | 401 | 409 | 401 | 406 | 4,000 |
1995/04/24 | 415 | 415 | 405 | 405 | 19,000 |
1995/04/21 | 415 | 415 | 414 | 415 | 37,000 |
1995/04/20 | 415 | 420 | 397 | 420 | 122,000 |
1995/04/19 | 414 | 415 | 414 | 415 | 7,000 |
1995/04/18 | 415 | 415 | 412 | 415 | 9,000 |
1995/04/17 | 415 | 415 | 412 | 415 | 5,000 |
1995/04/14 | 435 | 435 | 430 | 430 | 5,000 |
1995/04/13 | 424 | 430 | 424 | 430 | 12,000 |
1995/04/12 | 430 | 430 | 424 | 424 | 14,000 |
1995/04/11 | 420 | 425 | 420 | 424 | 8,000 |
1995/04/10 | 420 | 420 | 415 | 420 | 14,000 |
1995/04/07 | 419 | 420 | 419 | 420 | 3,000 |
1995/04/06 | 421 | 421 | 420 | 420 | 4,000 |
1995/04/05 | 420 | 420 | 420 | 420 | 5,000 |
1995/04/04 | 440 | 440 | 430 | 430 | 9,000 |
1995/04/03 | 436 | 441 | 430 | 430 | 14,000 |
1995/03/31 | 432 | 438 | 432 | 438 | 41,000 |
1995/03/30 | 447 | 447 | 432 | 432 | 10,000 |
1995/03/29 | 442 | 450 | 442 | 448 | 6,000 |
1995/03/28 | 451 | 451 | 440 | 440 | 6,000 |
1995/03/27 | 441 | 446 | 441 | 446 | 7,000 |
1995/03/24 | 445 | 450 | 440 | 445 | 46,000 |
1995/03/23 | 440 | 450 | 440 | 445 | 18,000 |
1995/03/22 | 449 | 450 | 440 | 450 | 23,000 |
1995/03/20 | 451 | 452 | 451 | 451 | 24,000 |
1995/03/17 | 451 | 451 | 451 | 451 | 7,000 |
1995/03/16 | 451 | 451 | 451 | 451 | 3,000 |
1995/03/15 | 459 | 459 | 455 | 456 | 48,000 |
1995/03/14 | 463 | 468 | 463 | 463 | 18,000 |
1995/03/13 | 463 | 463 | 463 | 463 | 9,000 |
1995/03/10 | 463 | 463 | 462 | 462 | 19,000 |
1995/03/09 | 465 | 465 | 463 | 463 | 4,000 |
1995/03/08 | 463 | 465 | 463 | 465 | 5,000 |
1995/03/07 | 465 | 465 | 463 | 465 | 35,000 |
1995/03/06 | 465 | 465 | 463 | 463 | 63,000 |
1995/03/03 | 470 | 470 | 460 | 460 | 11,000 |
1995/03/02 | 480 | 480 | 467 | 467 | 17,000 |
1995/03/01 | 470 | 470 | 468 | 470 | 8,000 |
1995/02/28 | 461 | 470 | 461 | 465 | 7,000 |
1995/02/27 | 470 | 470 | 460 | 460 | 19,000 |
1995/02/23 | 470 | 470 | 470 | 470 | 7,000 |
1995/02/22 | 475 | 480 | 470 | 470 | 8,000 |
1995/02/21 | 499 | 499 | 499 | 499 | 11,000 |
1995/02/20 | 499 | 499 | 499 | 499 | 4,000 |
1995/02/17 | 482 | 482 | 475 | 475 | 6,000 |
1995/02/16 | 478 | 479 | 478 | 478 | 4,000 |
1995/02/15 | 473 | 473 | 473 | 473 | 8,000 |
1995/02/14 | 474 | 475 | 469 | 473 | 18,000 |
1995/02/13 | 470 | 470 | 469 | 469 | 5,000 |
1995/02/10 | 469 | 469 | 469 | 469 | 7,000 |
1995/02/09 | 460 | 461 | 460 | 461 | 7,000 |
1995/02/08 | 470 | 470 | 460 | 460 | 8,000 |
1995/02/07 | 475 | 475 | 470 | 470 | 8,000 |
1995/02/06 | 475 | 480 | 475 | 480 | 8,000 |
1995/02/03 | 476 | 480 | 476 | 480 | 6,000 |
1995/02/02 | 480 | 480 | 480 | 480 | 11,000 |
1995/02/01 | 492 | 492 | 480 | 480 | 11,000 |
1995/01/31 | 495 | 499 | 492 | 492 | 19,000 |
1995/01/30 | 496 | 500 | 492 | 492 | 30,000 |
1995/01/27 | 498 | 498 | 496 | 496 | 9,000 |
1995/01/26 | 500 | 500 | 490 | 500 | 11,000 |
1995/01/25 | 472 | 500 | 470 | 500 | 13,000 |
1995/01/24 | 467 | 468 | 462 | 462 | 24,000 |
1995/01/23 | 456 | 467 | 456 | 467 | 51,000 |
1995/01/20 | 470 | 480 | 463 | 465 | 80,000 |
1995/01/19 | 529 | 529 | 490 | 490 | 46,000 |
1995/01/18 | 548 | 550 | 535 | 535 | 17,000 |
1995/01/17 | 560 | 560 | 560 | 560 | 1,000 |
1995/01/13 | 569 | 569 | 569 | 569 | 1,000 |
1995/01/12 | 577 | 577 | 577 | 577 | 2,000 |
1995/01/11 | 557 | 560 | 557 | 557 | 6,000 |
1995/01/10 | 545 | 557 | 545 | 557 | 3,000 |
1995/01/09 | 550 | 557 | 536 | 557 | 29,000 |
1995/01/06 | 569 | 569 | 550 | 551 | 18,000 |
1995/01/05 | 585 | 585 | 570 | 570 | 10,000 |
1995/01/04 | 585 | 585 | 575 | 575 | 11,000 |