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 |
---|---|---|---|---|---|
1997/12/30 | 206 | 206 | 205 | 205 | 8,000 |
1997/12/29 | 239 | 239 | 204 | 205 | 19,000 |
1997/12/26 | 255 | 255 | 240 | 241 | 11,000 |
1997/12/25 | 250 | 257 | 250 | 256 | 9,000 |
1997/12/24 | 270 | 270 | 235 | 240 | 24,000 |
1997/12/22 | 299 | 299 | 280 | 280 | 8,000 |
1997/12/19 | 297 | 310 | 296 | 310 | 17,000 |
1997/12/18 | 296 | 296 | 291 | 291 | 3,000 |
1997/12/17 | 295 | 295 | 290 | 291 | 3,000 |
1997/12/16 | 315 | 315 | 300 | 300 | 3,000 |
1997/12/15 | 280 | 320 | 280 | 320 | 20,000 |
1997/12/12 | 284 | 284 | 280 | 280 | 23,000 |
1997/12/11 | 285 | 285 | 285 | 285 | 4,000 |
1997/12/10 | 290 | 290 | 290 | 290 | 3,000 |
1997/12/09 | 291 | 291 | 290 | 290 | 6,000 |
1997/12/08 | 299 | 299 | 299 | 299 | 2,000 |
1997/12/05 | 300 | 305 | 300 | 300 | 4,000 |
1997/12/04 | 310 | 310 | 310 | 310 | 2,000 |
1997/12/03 | 310 | 320 | 310 | 320 | 49,000 |
1997/12/01 | 300 | 300 | 300 | 300 | 1,000 |
1997/11/28 | 300 | 310 | 300 | 310 | 3,000 |
1997/11/27 | 288 | 288 | 280 | 285 | 11,000 |
1997/11/26 | 300 | 300 | 290 | 295 | 7,000 |
1997/11/25 | 320 | 320 | 310 | 310 | 2,000 |
1997/11/20 | 325 | 325 | 315 | 320 | 7,000 |
1997/11/19 | 335 | 335 | 335 | 335 | 13,000 |
1997/11/18 | 317 | 335 | 317 | 335 | 10,000 |
1997/11/17 | 290 | 310 | 290 | 302 | 8,000 |
1997/11/14 | 295 | 295 | 290 | 290 | 7,000 |
1997/11/13 | 290 | 290 | 290 | 290 | 9,000 |
1997/11/12 | 300 | 300 | 290 | 290 | 9,000 |
1997/11/11 | 295 | 295 | 290 | 295 | 3,000 |
1997/11/10 | 302 | 302 | 295 | 300 | 9,000 |
1997/11/07 | 308 | 308 | 308 | 308 | 3,000 |
1997/11/06 | 303 | 308 | 303 | 308 | 3,000 |
1997/11/05 | 305 | 305 | 300 | 300 | 13,000 |
1997/11/04 | 309 | 309 | 301 | 301 | 2,000 |
1997/10/31 | 309 | 309 | 309 | 309 | 2,000 |
1997/10/30 | 306 | 309 | 300 | 309 | 10,000 |
1997/10/29 | 302 | 302 | 301 | 301 | 2,000 |
1997/10/28 | 290 | 290 | 290 | 290 | 4,000 |
1997/10/27 | 293 | 293 | 293 | 293 | 4,000 |
1997/10/24 | 325 | 325 | 315 | 315 | 6,000 |
1997/10/23 | 321 | 327 | 320 | 325 | 16,000 |
1997/10/22 | 311 | 320 | 311 | 320 | 6,000 |
1997/10/21 | 300 | 300 | 300 | 300 | 1,000 |
1997/10/20 | 300 | 300 | 285 | 285 | 3,000 |
1997/10/16 | 285 | 300 | 285 | 300 | 8,000 |
1997/10/15 | 291 | 291 | 285 | 285 | 17,000 |
1997/10/14 | 300 | 300 | 291 | 292 | 3,000 |
1997/10/13 | 290 | 291 | 290 | 291 | 6,000 |
1997/10/08 | 295 | 295 | 290 | 290 | 2,000 |
1997/10/07 | 300 | 300 | 300 | 300 | 1,000 |
1997/10/06 | 285 | 295 | 285 | 295 | 3,000 |
1997/10/03 | 305 | 305 | 290 | 290 | 18,000 |
1997/10/02 | 320 | 320 | 305 | 305 | 11,000 |
1997/10/01 | 305 | 305 | 305 | 305 | 25,000 |
1997/09/30 | 285 | 315 | 285 | 315 | 15,000 |
1997/09/29 | 305 | 305 | 300 | 300 | 5,000 |
1997/09/26 | 340 | 340 | 320 | 320 | 9,000 |
1997/09/25 | 360 | 360 | 350 | 350 | 7,000 |
1997/09/24 | 349 | 370 | 349 | 370 | 8,000 |
1997/09/22 | 358 | 358 | 348 | 348 | 9,000 |
1997/09/19 | 350 | 350 | 348 | 348 | 8,000 |
1997/09/18 | 366 | 370 | 348 | 348 | 6,000 |
1997/09/17 | 370 | 370 | 360 | 360 | 2,000 |
1997/09/16 | 379 | 379 | 370 | 370 | 12,000 |
1997/09/12 | 375 | 380 | 370 | 380 | 5,000 |
1997/09/11 | 380 | 381 | 380 | 380 | 11,000 |
1997/09/08 | 380 | 380 | 380 | 380 | 1,000 |
1997/09/05 | 391 | 391 | 390 | 391 | 3,000 |
1997/09/04 | 381 | 381 | 381 | 381 | 1,000 |
1997/09/03 | 386 | 386 | 381 | 381 | 5,000 |
1997/09/02 | 380 | 380 | 380 | 380 | 8,000 |
1997/09/01 | 370 | 370 | 370 | 370 | 6,000 |
1997/08/29 | 381 | 381 | 381 | 381 | 2,000 |
1997/08/28 | 380 | 380 | 380 | 380 | 1,000 |
1997/08/27 | 412 | 412 | 412 | 412 | 5,000 |
1997/08/26 | 410 | 410 | 410 | 410 | 5,000 |
1997/08/25 | 410 | 410 | 410 | 410 | 3,000 |
1997/08/22 | 400 | 415 | 400 | 410 | 23,000 |
1997/08/21 | 380 | 380 | 380 | 380 | 4,000 |
1997/08/20 | 380 | 380 | 380 | 380 | 3,000 |
1997/08/19 | 380 | 380 | 375 | 375 | 11,000 |
1997/08/15 | 390 | 390 | 380 | 390 | 8,000 |
1997/08/13 | 372 | 380 | 372 | 380 | 3,000 |
1997/08/12 | 400 | 400 | 380 | 380 | 5,000 |
1997/08/11 | 390 | 390 | 385 | 385 | 6,000 |
1997/08/08 | 400 | 400 | 395 | 395 | 10,000 |
1997/08/07 | 400 | 400 | 400 | 400 | 7,000 |
1997/08/05 | 400 | 400 | 400 | 400 | 5,000 |
1997/08/04 | 420 | 420 | 420 | 420 | 4,000 |
1997/07/30 | 400 | 400 | 400 | 400 | 5,000 |
1997/07/28 | 405 | 405 | 405 | 405 | 3,000 |
1997/07/25 | 430 | 430 | 415 | 415 | 5,000 |
1997/07/24 | 427 | 430 | 427 | 430 | 8,000 |
1997/07/23 | 420 | 420 | 415 | 420 | 11,000 |
1997/07/22 | 410 | 410 | 410 | 410 | 1,000 |
1997/07/18 | 400 | 401 | 400 | 400 | 15,000 |
1997/07/17 | 405 | 405 | 400 | 400 | 4,000 |
1997/07/16 | 410 | 415 | 406 | 410 | 11,000 |
1997/07/15 | 406 | 415 | 406 | 415 | 3,000 |
1997/07/14 | 411 | 411 | 406 | 406 | 2,000 |
1997/07/11 | 412 | 415 | 406 | 406 | 7,000 |
1997/07/10 | 407 | 412 | 407 | 412 | 6,000 |
1997/07/09 | 418 | 418 | 410 | 410 | 6,000 |
1997/07/08 | 420 | 421 | 420 | 420 | 4,000 |
1997/07/07 | 430 | 430 | 420 | 420 | 6,000 |
1997/07/04 | 415 | 415 | 415 | 415 | 6,000 |
1997/07/03 | 415 | 415 | 415 | 415 | 2,000 |
1997/07/02 | 420 | 420 | 415 | 415 | 5,000 |
1997/07/01 | 430 | 430 | 415 | 415 | 6,000 |
1997/06/30 | 420 | 439 | 420 | 439 | 3,000 |
1997/06/27 | 420 | 420 | 420 | 420 | 4,000 |
1997/06/26 | 439 | 439 | 439 | 439 | 1,000 |
1997/06/25 | 440 | 440 | 440 | 440 | 8,000 |
1997/06/24 | 434 | 440 | 434 | 440 | 28,000 |
1997/06/23 | 431 | 434 | 431 | 434 | 3,000 |
1997/06/20 | 430 | 430 | 430 | 430 | 7,000 |
1997/06/19 | 430 | 430 | 430 | 430 | 4,000 |
1997/06/18 | 425 | 425 | 425 | 425 | 1,000 |
1997/06/16 | 425 | 425 | 405 | 410 | 12,000 |
1997/06/13 | 431 | 431 | 425 | 425 | 5,000 |
1997/06/12 | 421 | 426 | 421 | 426 | 4,000 |
1997/06/11 | 434 | 434 | 434 | 434 | 1,000 |
1997/06/10 | 421 | 421 | 420 | 420 | 4,000 |
1997/06/09 | 425 | 425 | 420 | 420 | 14,000 |
1997/06/05 | 425 | 425 | 425 | 425 | 1,000 |
1997/06/04 | 434 | 434 | 434 | 434 | 1,000 |
1997/06/03 | 430 | 434 | 425 | 425 | 8,000 |
1997/06/02 | 420 | 420 | 420 | 420 | 4,000 |
1997/05/30 | 404 | 405 | 404 | 405 | 18,000 |
1997/05/29 | 422 | 423 | 400 | 400 | 41,000 |
1997/05/28 | 430 | 430 | 422 | 422 | 10,000 |
1997/05/27 | 431 | 440 | 426 | 440 | 11,000 |
1997/05/26 | 430 | 431 | 430 | 431 | 5,000 |
1997/05/23 | 430 | 430 | 422 | 422 | 4,000 |
1997/05/22 | 424 | 430 | 423 | 430 | 20,000 |
1997/05/21 | 421 | 425 | 420 | 422 | 17,000 |
1997/05/20 | 420 | 420 | 420 | 420 | 2,000 |
1997/05/19 | 407 | 411 | 407 | 411 | 5,000 |
1997/05/16 | 415 | 415 | 405 | 405 | 5,000 |
1997/05/15 | 415 | 415 | 410 | 415 | 10,000 |
1997/05/14 | 421 | 421 | 415 | 415 | 6,000 |
1997/05/13 | 427 | 427 | 420 | 420 | 17,000 |
1997/05/12 | 421 | 427 | 420 | 427 | 11,000 |
1997/05/09 | 424 | 424 | 420 | 420 | 5,000 |
1997/05/08 | 419 | 419 | 419 | 419 | 6,000 |
1997/05/07 | 419 | 419 | 415 | 419 | 9,000 |
1997/05/06 | 419 | 419 | 419 | 419 | 3,000 |
1997/05/02 | 430 | 430 | 419 | 419 | 11,000 |
1997/05/01 | 410 | 415 | 410 | 415 | 7,000 |
1997/04/30 | 411 | 411 | 410 | 410 | 25,000 |
1997/04/28 | 410 | 411 | 408 | 410 | 15,000 |
1997/04/25 | 415 | 415 | 411 | 411 | 10,000 |
1997/04/24 | 411 | 415 | 411 | 415 | 4,000 |
1997/04/23 | 415 | 415 | 410 | 410 | 30,000 |
1997/04/22 | 400 | 401 | 400 | 400 | 20,000 |
1997/04/21 | 389 | 390 | 389 | 390 | 3,000 |
1997/04/18 | 379 | 380 | 378 | 380 | 7,000 |
1997/04/17 | 370 | 370 | 370 | 370 | 4,000 |
1997/04/16 | 380 | 380 | 371 | 371 | 6,000 |
1997/04/15 | 370 | 380 | 370 | 380 | 4,000 |
1997/04/14 | 374 | 375 | 374 | 375 | 6,000 |
1997/04/11 | 370 | 375 | 370 | 374 | 5,000 |
1997/04/10 | 375 | 380 | 375 | 375 | 5,000 |
1997/04/09 | 380 | 380 | 380 | 380 | 10,000 |
1997/04/08 | 395 | 396 | 380 | 380 | 12,000 |
1997/04/07 | 395 | 395 | 395 | 395 | 58,000 |
1997/04/04 | 396 | 396 | 396 | 396 | 5,000 |
1997/04/03 | 396 | 396 | 396 | 396 | 2,000 |
1997/04/02 | 400 | 400 | 396 | 396 | 7,000 |
1997/04/01 | 396 | 396 | 396 | 396 | 2,000 |
1997/03/31 | 400 | 400 | 397 | 397 | 3,000 |
1997/03/28 | 400 | 400 | 396 | 396 | 10,000 |
1997/03/27 | 400 | 400 | 396 | 396 | 8,000 |
1997/03/26 | 401 | 404 | 399 | 399 | 18,000 |
1997/03/25 | 404 | 404 | 404 | 404 | 1,000 |
1997/03/24 | 410 | 414 | 410 | 414 | 10,000 |
1997/03/21 | 401 | 406 | 400 | 400 | 7,000 |
1997/03/19 | 400 | 400 | 400 | 400 | 2,000 |
1997/03/18 | 400 | 400 | 400 | 400 | 3,000 |
1997/03/17 | 400 | 400 | 396 | 396 | 6,000 |
1997/03/13 | 397 | 397 | 395 | 397 | 6,000 |
1997/03/12 | 401 | 401 | 400 | 400 | 8,000 |
1997/03/07 | 402 | 402 | 401 | 401 | 9,000 |
1997/03/06 | 401 | 402 | 401 | 402 | 2,000 |
1997/03/05 | 401 | 401 | 401 | 401 | 3,000 |
1997/03/04 | 430 | 430 | 400 | 400 | 7,000 |
1997/03/03 | 420 | 420 | 420 | 420 | 5,000 |
1997/02/28 | 405 | 405 | 405 | 405 | 1,000 |
1997/02/27 | 410 | 410 | 410 | 410 | 1,000 |
1997/02/26 | 430 | 430 | 395 | 395 | 8,000 |
1997/02/25 | 430 | 435 | 430 | 430 | 9,000 |
1997/02/24 | 429 | 430 | 425 | 430 | 14,000 |
1997/02/21 | 410 | 430 | 410 | 430 | 5,000 |
1997/02/20 | 410 | 415 | 409 | 410 | 5,000 |
1997/02/19 | 401 | 402 | 400 | 400 | 8,000 |
1997/02/17 | 400 | 410 | 400 | 400 | 9,000 |
1997/02/14 | 390 | 390 | 390 | 390 | 30,000 |
1997/02/13 | 400 | 400 | 390 | 390 | 23,000 |
1997/02/12 | 401 | 401 | 400 | 400 | 8,000 |
1997/02/10 | 401 | 401 | 401 | 401 | 2,000 |
1997/02/07 | 402 | 402 | 401 | 401 | 2,000 |
1997/02/05 | 418 | 419 | 410 | 410 | 6,000 |
1997/02/04 | 420 | 420 | 419 | 419 | 7,000 |
1997/02/03 | 415 | 415 | 415 | 415 | 3,000 |
1997/01/31 | 420 | 420 | 420 | 420 | 2,000 |
1997/01/30 | 415 | 415 | 415 | 415 | 8,000 |
1997/01/29 | 415 | 415 | 410 | 410 | 9,000 |
1997/01/28 | 418 | 421 | 415 | 415 | 9,000 |
1997/01/27 | 420 | 420 | 418 | 418 | 11,000 |
1997/01/24 | 440 | 440 | 418 | 418 | 27,000 |
1997/01/23 | 441 | 441 | 440 | 440 | 2,000 |
1997/01/22 | 435 | 445 | 435 | 440 | 13,000 |
1997/01/21 | 422 | 426 | 421 | 426 | 5,000 |
1997/01/20 | 440 | 440 | 420 | 420 | 5,000 |
1997/01/17 | 440 | 440 | 435 | 440 | 16,000 |
1997/01/16 | 421 | 421 | 419 | 420 | 7,000 |
1997/01/14 | 426 | 426 | 420 | 420 | 9,000 |
1997/01/13 | 418 | 425 | 418 | 425 | 10,000 |
1997/01/10 | 450 | 452 | 425 | 425 | 25,000 |
1997/01/09 | 451 | 454 | 445 | 452 | 19,000 |
1997/01/08 | 455 | 455 | 450 | 455 | 6,000 |
1997/01/07 | 465 | 465 | 465 | 465 | 3,000 |
1997/01/06 | 445 | 445 | 445 | 445 | 1,000 |