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 |
|---|---|---|---|---|---|
| 1996/12/27 | 455 | 455 | 445 | 445 | 7,000 |
| 1996/12/26 | 450 | 450 | 445 | 445 | 8,000 |
| 1996/12/25 | 450 | 450 | 450 | 450 | 9,000 |
| 1996/12/20 | 457 | 457 | 450 | 453 | 20,000 |
| 1996/12/19 | 451 | 452 | 450 | 451 | 21,000 |
| 1996/12/18 | 469 | 469 | 450 | 450 | 12,000 |
| 1996/12/17 | 479 | 479 | 479 | 479 | 5,000 |
| 1996/12/16 | 483 | 483 | 480 | 480 | 3,000 |
| 1996/12/13 | 481 | 485 | 480 | 485 | 17,000 |
| 1996/12/11 | 483 | 483 | 481 | 481 | 8,000 |
| 1996/12/10 | 491 | 491 | 481 | 482 | 17,000 |
| 1996/12/09 | 485 | 485 | 485 | 485 | 3,000 |
| 1996/12/06 | 515 | 515 | 514 | 514 | 16,000 |
| 1996/12/05 | 515 | 515 | 514 | 514 | 5,000 |
| 1996/12/04 | 486 | 495 | 485 | 495 | 23,000 |
| 1996/12/03 | 495 | 495 | 485 | 485 | 25,000 |
| 1996/12/02 | 490 | 495 | 490 | 490 | 6,000 |
| 1996/11/29 | 485 | 490 | 485 | 486 | 20,000 |
| 1996/11/28 | 486 | 490 | 485 | 488 | 13,000 |
| 1996/11/27 | 491 | 491 | 488 | 488 | 7,000 |
| 1996/11/26 | 493 | 495 | 490 | 490 | 15,000 |
| 1996/11/25 | 493 | 493 | 493 | 493 | 6,000 |
| 1996/11/22 | 486 | 503 | 486 | 498 | 9,000 |
| 1996/11/21 | 491 | 491 | 485 | 485 | 18,000 |
| 1996/11/20 | 495 | 500 | 490 | 490 | 28,000 |
| 1996/11/19 | 500 | 500 | 495 | 495 | 10,000 |
| 1996/11/18 | 505 | 505 | 500 | 500 | 12,000 |
| 1996/11/15 | 500 | 500 | 481 | 481 | 127,000 |
| 1996/11/14 | 505 | 510 | 500 | 504 | 40,000 |
| 1996/11/13 | 503 | 509 | 501 | 505 | 39,000 |
| 1996/11/12 | 510 | 510 | 500 | 500 | 5,000 |
| 1996/11/11 | 502 | 505 | 500 | 500 | 31,000 |
| 1996/11/08 | 503 | 510 | 502 | 502 | 14,000 |
| 1996/11/07 | 514 | 514 | 508 | 508 | 31,000 |
| 1996/11/06 | 507 | 510 | 507 | 508 | 20,000 |
| 1996/11/05 | 515 | 520 | 507 | 507 | 25,000 |
| 1996/11/01 | 510 | 514 | 510 | 514 | 4,000 |
| 1996/10/31 | 509 | 515 | 509 | 510 | 10,000 |
| 1996/10/29 | 515 | 515 | 510 | 510 | 6,000 |
| 1996/10/28 | 528 | 528 | 515 | 515 | 8,000 |
| 1996/10/25 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/10/24 | 531 | 550 | 531 | 550 | 8,000 |
| 1996/10/23 | 532 | 532 | 531 | 531 | 6,000 |
| 1996/10/22 | 532 | 532 | 531 | 531 | 14,000 |
| 1996/10/21 | 548 | 548 | 531 | 531 | 9,000 |
| 1996/10/18 | 530 | 550 | 520 | 550 | 7,000 |
| 1996/10/17 | 535 | 535 | 521 | 521 | 14,000 |
| 1996/10/16 | 516 | 517 | 516 | 517 | 5,000 |
| 1996/10/15 | 508 | 510 | 508 | 510 | 8,000 |
| 1996/10/14 | 516 | 517 | 516 | 517 | 3,000 |
| 1996/10/11 | 515 | 516 | 515 | 516 | 4,000 |
| 1996/10/09 | 520 | 520 | 510 | 520 | 5,000 |
| 1996/10/08 | 525 | 530 | 525 | 530 | 5,000 |
| 1996/10/07 | 530 | 530 | 520 | 530 | 4,000 |
| 1996/10/04 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/10/03 | 549 | 549 | 526 | 526 | 7,000 |
| 1996/10/02 | 550 | 550 | 550 | 550 | 4,000 |
| 1996/10/01 | 526 | 528 | 526 | 528 | 23,000 |
| 1996/09/30 | 537 | 537 | 526 | 526 | 8,000 |
| 1996/09/27 | 536 | 536 | 536 | 536 | 1,000 |
| 1996/09/26 | 535 | 540 | 535 | 540 | 7,000 |
| 1996/09/25 | 542 | 542 | 540 | 540 | 5,000 |
| 1996/09/24 | 556 | 560 | 541 | 541 | 6,000 |
| 1996/09/20 | 550 | 550 | 536 | 546 | 19,000 |
| 1996/09/19 | 535 | 536 | 535 | 536 | 36,000 |
| 1996/09/18 | 535 | 535 | 534 | 534 | 5,000 |
| 1996/09/17 | 526 | 536 | 525 | 525 | 7,000 |
| 1996/09/13 | 510 | 520 | 510 | 520 | 7,000 |
| 1996/09/12 | 510 | 510 | 510 | 510 | 4,000 |
| 1996/09/11 | 505 | 510 | 505 | 510 | 26,000 |
| 1996/09/09 | 520 | 521 | 510 | 510 | 11,000 |
| 1996/09/06 | 511 | 520 | 510 | 520 | 5,000 |
| 1996/09/05 | 511 | 521 | 511 | 511 | 10,000 |
| 1996/09/04 | 510 | 510 | 510 | 510 | 3,000 |
| 1996/09/03 | 505 | 530 | 505 | 530 | 11,000 |
| 1996/09/02 | 505 | 505 | 505 | 505 | 4,000 |
| 1996/08/30 | 508 | 525 | 505 | 505 | 11,000 |
| 1996/08/29 | 511 | 511 | 507 | 507 | 11,000 |
| 1996/08/28 | 515 | 521 | 507 | 512 | 16,000 |
| 1996/08/27 | 507 | 527 | 507 | 527 | 5,000 |
| 1996/08/26 | 530 | 531 | 527 | 527 | 9,000 |
| 1996/08/23 | 532 | 535 | 532 | 533 | 11,000 |
| 1996/08/22 | 530 | 531 | 530 | 531 | 5,000 |
| 1996/08/21 | 549 | 550 | 530 | 530 | 7,000 |
| 1996/08/20 | 550 | 550 | 524 | 525 | 6,000 |
| 1996/08/19 | 522 | 549 | 522 | 549 | 14,000 |
| 1996/08/16 | 529 | 530 | 521 | 521 | 8,000 |
| 1996/08/15 | 507 | 515 | 506 | 515 | 7,000 |
| 1996/08/14 | 490 | 507 | 490 | 507 | 16,000 |
| 1996/08/13 | 500 | 500 | 490 | 490 | 27,000 |
| 1996/08/12 | 520 | 520 | 500 | 500 | 16,000 |
| 1996/08/09 | 530 | 530 | 520 | 525 | 14,000 |
| 1996/08/08 | 530 | 533 | 525 | 530 | 11,000 |
| 1996/08/07 | 530 | 533 | 530 | 530 | 9,000 |
| 1996/08/06 | 554 | 554 | 530 | 530 | 7,000 |
| 1996/08/05 | 555 | 557 | 555 | 555 | 7,000 |
| 1996/08/02 | 563 | 563 | 560 | 560 | 7,000 |
| 1996/08/01 | 570 | 570 | 560 | 560 | 8,000 |
| 1996/07/30 | 580 | 581 | 575 | 581 | 17,000 |
| 1996/07/26 | 576 | 581 | 575 | 581 | 9,000 |
| 1996/07/25 | 575 | 575 | 570 | 575 | 14,000 |
| 1996/07/24 | 580 | 580 | 574 | 574 | 23,000 |
| 1996/07/23 | 590 | 590 | 580 | 580 | 14,000 |
| 1996/07/22 | 596 | 596 | 590 | 590 | 7,000 |
| 1996/07/19 | 593 | 599 | 590 | 590 | 12,000 |
| 1996/07/18 | 586 | 590 | 586 | 590 | 35,000 |
| 1996/07/17 | 591 | 600 | 590 | 591 | 15,000 |
| 1996/07/16 | 601 | 601 | 600 | 600 | 10,000 |
| 1996/07/15 | 601 | 601 | 601 | 601 | 6,000 |
| 1996/07/12 | 601 | 601 | 600 | 601 | 7,000 |
| 1996/07/11 | 600 | 600 | 590 | 600 | 14,000 |
| 1996/07/10 | 629 | 629 | 620 | 620 | 7,000 |
| 1996/07/09 | 621 | 626 | 621 | 626 | 21,000 |
| 1996/07/08 | 625 | 625 | 620 | 625 | 30,000 |
| 1996/07/05 | 601 | 620 | 600 | 620 | 18,000 |
| 1996/07/04 | 611 | 614 | 600 | 600 | 29,000 |
| 1996/07/03 | 600 | 610 | 600 | 610 | 10,000 |
| 1996/07/02 | 599 | 600 | 590 | 600 | 14,000 |
| 1996/07/01 | 620 | 620 | 580 | 580 | 14,000 |
| 1996/06/28 | 626 | 626 | 610 | 610 | 8,000 |
| 1996/06/27 | 629 | 630 | 626 | 626 | 19,000 |
| 1996/06/26 | 625 | 632 | 625 | 628 | 34,000 |
| 1996/06/25 | 621 | 630 | 620 | 620 | 21,000 |
| 1996/06/24 | 611 | 629 | 611 | 620 | 19,000 |
| 1996/06/21 | 610 | 610 | 600 | 600 | 17,000 |
| 1996/06/20 | 616 | 616 | 595 | 597 | 81,000 |
| 1996/06/19 | 627 | 631 | 615 | 615 | 40,000 |
| 1996/06/18 | 610 | 620 | 610 | 620 | 36,000 |
| 1996/06/17 | 595 | 604 | 595 | 604 | 28,000 |
| 1996/06/14 | 586 | 592 | 583 | 592 | 59,000 |
| 1996/06/13 | 577 | 589 | 577 | 580 | 27,000 |
| 1996/06/12 | 577 | 581 | 575 | 577 | 21,000 |
| 1996/06/11 | 581 | 587 | 570 | 570 | 39,000 |
| 1996/06/10 | 589 | 590 | 581 | 581 | 17,000 |
| 1996/06/07 | 590 | 604 | 590 | 592 | 32,000 |
| 1996/06/06 | 603 | 605 | 600 | 603 | 157,000 |
| 1996/06/05 | 616 | 625 | 615 | 620 | 31,000 |
| 1996/06/04 | 627 | 627 | 615 | 620 | 39,000 |
| 1996/06/03 | 620 | 631 | 620 | 630 | 54,000 |
| 1996/05/31 | 630 | 635 | 620 | 630 | 28,000 |
| 1996/05/30 | 632 | 633 | 631 | 631 | 9,000 |
| 1996/05/29 | 630 | 638 | 630 | 630 | 31,000 |
| 1996/05/28 | 620 | 630 | 620 | 630 | 27,000 |
| 1996/05/27 | 631 | 631 | 620 | 620 | 41,000 |
| 1996/05/24 | 620 | 625 | 620 | 620 | 41,000 |
| 1996/05/23 | 640 | 640 | 620 | 620 | 60,000 |
| 1996/05/22 | 650 | 660 | 641 | 645 | 49,000 |
| 1996/05/21 | 680 | 680 | 640 | 640 | 96,000 |
| 1996/05/20 | 650 | 693 | 650 | 673 | 154,000 |
| 1996/05/17 | 683 | 700 | 620 | 636 | 293,000 |
| 1996/05/16 | 676 | 756 | 671 | 680 | 1,269,000 |
| 1996/05/15 | 569 | 656 | 568 | 656 | 375,000 |
| 1996/05/14 | 558 | 558 | 551 | 556 | 15,000 |
| 1996/05/13 | 565 | 570 | 556 | 556 | 18,000 |
| 1996/05/10 | 555 | 565 | 555 | 565 | 10,000 |
| 1996/05/09 | 566 | 566 | 551 | 552 | 20,000 |
| 1996/05/08 | 565 | 565 | 565 | 565 | 3,000 |
| 1996/05/07 | 564 | 565 | 560 | 565 | 15,000 |
| 1996/05/02 | 574 | 574 | 562 | 565 | 14,000 |
| 1996/05/01 | 577 | 577 | 565 | 565 | 19,000 |
| 1996/04/30 | 572 | 577 | 572 | 575 | 13,000 |
| 1996/04/26 | 577 | 577 | 571 | 572 | 11,000 |
| 1996/04/25 | 577 | 577 | 570 | 570 | 33,000 |
| 1996/04/24 | 575 | 577 | 572 | 577 | 18,000 |
| 1996/04/23 | 579 | 579 | 572 | 572 | 24,000 |
| 1996/04/22 | 578 | 578 | 565 | 575 | 21,000 |
| 1996/04/19 | 578 | 578 | 561 | 562 | 12,000 |
| 1996/04/18 | 580 | 580 | 560 | 570 | 22,000 |
| 1996/04/17 | 575 | 580 | 560 | 580 | 50,000 |
| 1996/04/16 | 579 | 580 | 570 | 580 | 44,000 |
| 1996/04/15 | 585 | 588 | 565 | 566 | 86,000 |
| 1996/04/12 | 559 | 590 | 550 | 590 | 90,000 |
| 1996/04/11 | 550 | 550 | 540 | 549 | 44,000 |
| 1996/04/10 | 551 | 556 | 541 | 541 | 61,000 |
| 1996/04/09 | 529 | 545 | 525 | 541 | 68,000 |
| 1996/04/08 | 518 | 529 | 518 | 519 | 25,000 |
| 1996/04/05 | 530 | 530 | 517 | 520 | 13,000 |
| 1996/04/04 | 539 | 540 | 505 | 530 | 39,000 |
| 1996/04/03 | 519 | 549 | 517 | 536 | 88,000 |
| 1996/04/02 | 505 | 505 | 500 | 504 | 28,000 |
| 1996/04/01 | 492 | 505 | 492 | 505 | 12,000 |
| 1996/03/29 | 491 | 491 | 491 | 491 | 3,000 |
| 1996/03/28 | 494 | 494 | 493 | 493 | 12,000 |
| 1996/03/27 | 490 | 490 | 490 | 490 | 4,000 |
| 1996/03/26 | 499 | 499 | 499 | 499 | 1,000 |
| 1996/03/25 | 510 | 510 | 503 | 509 | 19,000 |
| 1996/03/22 | 491 | 499 | 491 | 499 | 11,000 |
| 1996/03/21 | 481 | 491 | 480 | 491 | 29,000 |
| 1996/03/19 | 476 | 480 | 476 | 476 | 7,000 |
| 1996/03/18 | 475 | 475 | 475 | 475 | 3,000 |
| 1996/03/15 | 475 | 480 | 475 | 475 | 72,000 |
| 1996/03/14 | 473 | 475 | 473 | 475 | 7,000 |
| 1996/03/13 | 471 | 475 | 471 | 473 | 20,000 |
| 1996/03/12 | 469 | 471 | 469 | 471 | 11,000 |
| 1996/03/11 | 471 | 471 | 470 | 470 | 5,000 |
| 1996/03/08 | 478 | 478 | 471 | 471 | 18,000 |
| 1996/03/07 | 485 | 485 | 470 | 470 | 20,000 |
| 1996/03/06 | 486 | 486 | 486 | 486 | 1,000 |
| 1996/03/05 | 486 | 490 | 486 | 486 | 10,000 |
| 1996/03/04 | 512 | 512 | 500 | 500 | 14,000 |
| 1996/03/01 | 498 | 498 | 482 | 482 | 24,000 |
| 1996/02/29 | 495 | 495 | 495 | 495 | 6,000 |
| 1996/02/28 | 496 | 500 | 495 | 500 | 10,000 |
| 1996/02/27 | 494 | 500 | 494 | 499 | 24,000 |
| 1996/02/26 | 494 | 499 | 494 | 499 | 8,000 |
| 1996/02/23 | 492 | 494 | 492 | 493 | 13,000 |
| 1996/02/22 | 510 | 510 | 492 | 492 | 22,000 |
| 1996/02/21 | 500 | 505 | 500 | 500 | 11,000 |
| 1996/02/20 | 500 | 500 | 500 | 500 | 36,000 |
| 1996/02/19 | 495 | 500 | 490 | 500 | 14,000 |
| 1996/02/16 | 500 | 500 | 495 | 500 | 23,000 |
| 1996/02/15 | 505 | 505 | 500 | 500 | 9,000 |
| 1996/02/14 | 510 | 510 | 500 | 505 | 9,000 |
| 1996/02/13 | 515 | 515 | 501 | 510 | 18,000 |
| 1996/02/09 | 507 | 515 | 507 | 515 | 46,000 |
| 1996/02/08 | 500 | 509 | 499 | 507 | 28,000 |
| 1996/02/07 | 501 | 501 | 490 | 499 | 57,000 |
| 1996/02/06 | 513 | 515 | 510 | 510 | 43,000 |
| 1996/02/05 | 515 | 522 | 510 | 512 | 112,000 |
| 1996/02/02 | 500 | 520 | 496 | 511 | 71,000 |
| 1996/02/01 | 490 | 495 | 490 | 495 | 20,000 |
| 1996/01/31 | 490 | 495 | 481 | 490 | 38,000 |
| 1996/01/30 | 460 | 486 | 460 | 486 | 41,000 |
| 1996/01/29 | 459 | 459 | 459 | 459 | 5,000 |
| 1996/01/26 | 447 | 460 | 447 | 459 | 6,000 |
| 1996/01/25 | 450 | 450 | 445 | 445 | 33,000 |
| 1996/01/24 | 459 | 459 | 450 | 450 | 39,000 |
| 1996/01/23 | 459 | 460 | 451 | 460 | 10,000 |
| 1996/01/22 | 460 | 463 | 460 | 460 | 21,000 |
| 1996/01/19 | 455 | 460 | 450 | 460 | 22,000 |
| 1996/01/18 | 459 | 459 | 449 | 450 | 21,000 |
| 1996/01/17 | 459 | 459 | 450 | 450 | 31,000 |
| 1996/01/16 | 451 | 451 | 450 | 450 | 34,000 |
| 1996/01/12 | 449 | 455 | 449 | 455 | 14,000 |
| 1996/01/11 | 455 | 455 | 446 | 446 | 35,000 |
| 1996/01/10 | 441 | 460 | 441 | 460 | 32,000 |
| 1996/01/09 | 440 | 440 | 440 | 440 | 28,000 |
| 1996/01/08 | 445 | 450 | 440 | 440 | 12,000 |
| 1996/01/05 | 449 | 450 | 449 | 450 | 23,000 |
| 1996/01/04 | 445 | 445 | 444 | 444 | 12,000 |