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 |
---|---|---|---|---|---|
1998/12/30 | 200 | 200 | 200 | 200 | 5,000 |
1998/12/29 | 205 | 205 | 205 | 205 | 4,000 |
1998/12/28 | 200 | 210 | 200 | 200 | 16,000 |
1998/12/25 | 210 | 210 | 210 | 210 | 5,000 |
1998/12/24 | 210 | 210 | 210 | 210 | 1,000 |
1998/12/22 | 218 | 218 | 210 | 210 | 17,000 |
1998/12/21 | 215 | 219 | 215 | 219 | 5,000 |
1998/12/18 | 219 | 219 | 215 | 215 | 4,000 |
1998/12/17 | 219 | 219 | 210 | 210 | 7,000 |
1998/12/16 | 220 | 220 | 219 | 219 | 2,000 |
1998/12/15 | 229 | 229 | 220 | 220 | 6,000 |
1998/12/14 | 230 | 231 | 230 | 231 | 7,000 |
1998/12/11 | 230 | 230 | 230 | 230 | 16,000 |
1998/12/10 | 234 | 235 | 234 | 234 | 11,000 |
1998/12/09 | 234 | 234 | 230 | 234 | 12,000 |
1998/12/08 | 227 | 235 | 224 | 235 | 33,000 |
1998/12/07 | 225 | 228 | 225 | 226 | 4,000 |
1998/12/04 | 223 | 227 | 222 | 224 | 13,000 |
1998/12/03 | 226 | 232 | 221 | 232 | 33,000 |
1998/12/02 | 215 | 222 | 215 | 221 | 27,000 |
1998/12/01 | 210 | 210 | 209 | 210 | 15,000 |
1998/11/30 | 205 | 209 | 205 | 209 | 6,000 |
1998/11/27 | 206 | 209 | 206 | 209 | 6,000 |
1998/11/26 | 205 | 205 | 205 | 205 | 4,000 |
1998/11/25 | 206 | 209 | 206 | 209 | 4,000 |
1998/11/24 | 200 | 207 | 200 | 205 | 17,000 |
1998/11/20 | 206 | 206 | 205 | 205 | 9,000 |
1998/11/19 | 205 | 205 | 205 | 205 | 12,000 |
1998/11/18 | 200 | 200 | 200 | 200 | 5,000 |
1998/11/17 | 200 | 200 | 196 | 196 | 6,000 |
1998/11/16 | 197 | 197 | 197 | 197 | 1,000 |
1998/11/13 | 195 | 195 | 192 | 195 | 8,000 |
1998/11/12 | 196 | 197 | 196 | 196 | 4,000 |
1998/11/11 | 196 | 196 | 196 | 196 | 1,000 |
1998/11/10 | 197 | 198 | 191 | 191 | 10,000 |
1998/11/09 | 192 | 197 | 192 | 197 | 5,000 |
1998/11/06 | 199 | 199 | 195 | 198 | 6,000 |
1998/11/05 | 190 | 194 | 190 | 191 | 24,000 |
1998/11/04 | 190 | 190 | 185 | 188 | 14,000 |
1998/11/02 | 190 | 190 | 188 | 190 | 4,000 |
1998/10/30 | 191 | 191 | 188 | 188 | 17,000 |
1998/10/29 | 190 | 190 | 190 | 190 | 10,000 |
1998/10/28 | 191 | 192 | 190 | 190 | 19,000 |
1998/10/27 | 195 | 195 | 191 | 191 | 12,000 |
1998/10/26 | 194 | 194 | 194 | 194 | 5,000 |
1998/10/23 | 193 | 198 | 191 | 194 | 5,000 |
1998/10/22 | 194 | 200 | 194 | 194 | 16,000 |
1998/10/21 | 200 | 200 | 191 | 191 | 10,000 |
1998/10/20 | 200 | 200 | 196 | 196 | 14,000 |
1998/10/19 | 196 | 196 | 190 | 196 | 9,000 |
1998/10/16 | 191 | 195 | 191 | 191 | 6,000 |
1998/10/15 | 191 | 191 | 191 | 191 | 7,000 |
1998/10/14 | 195 | 195 | 194 | 194 | 2,000 |
1998/10/13 | 200 | 200 | 195 | 195 | 21,000 |
1998/10/12 | 200 | 200 | 195 | 200 | 11,000 |
1998/10/09 | 200 | 200 | 200 | 200 | 7,000 |
1998/10/08 | 195 | 208 | 195 | 208 | 18,000 |
1998/10/07 | 200 | 200 | 195 | 199 | 20,000 |
1998/10/06 | 190 | 210 | 190 | 200 | 15,000 |
1998/10/05 | 201 | 201 | 200 | 200 | 29,000 |
1998/10/02 | 210 | 210 | 200 | 200 | 12,000 |
1998/10/01 | 212 | 212 | 210 | 210 | 5,000 |
1998/09/30 | 210 | 212 | 204 | 212 | 8,000 |
1998/09/28 | 210 | 220 | 205 | 220 | 9,000 |
1998/09/25 | 210 | 210 | 210 | 210 | 4,000 |
1998/09/24 | 210 | 220 | 210 | 220 | 10,000 |
1998/09/22 | 219 | 219 | 210 | 211 | 6,000 |
1998/09/21 | 200 | 220 | 200 | 210 | 13,000 |
1998/09/18 | 198 | 202 | 198 | 200 | 51,000 |
1998/09/17 | 200 | 201 | 198 | 200 | 125,000 |
1998/09/16 | 203 | 204 | 202 | 202 | 44,000 |
1998/09/14 | 211 | 211 | 205 | 210 | 42,000 |
1998/09/11 | 221 | 222 | 215 | 215 | 37,000 |
1998/09/10 | 220 | 230 | 220 | 230 | 14,000 |
1998/09/09 | 221 | 230 | 221 | 230 | 10,000 |
1998/09/08 | 223 | 240 | 223 | 240 | 12,000 |
1998/09/07 | 221 | 223 | 221 | 223 | 2,000 |
1998/09/04 | 230 | 230 | 220 | 220 | 10,000 |
1998/09/03 | 230 | 230 | 230 | 230 | 8,000 |
1998/09/02 | 239 | 239 | 230 | 230 | 6,000 |
1998/09/01 | 240 | 240 | 239 | 239 | 4,000 |
1998/08/31 | 245 | 245 | 220 | 240 | 13,000 |
1998/08/28 | 220 | 245 | 220 | 220 | 8,000 |
1998/08/27 | 200 | 210 | 200 | 210 | 9,000 |
1998/08/26 | 245 | 245 | 240 | 245 | 6,000 |
1998/08/25 | 240 | 250 | 240 | 250 | 5,000 |
1998/08/24 | 245 | 245 | 240 | 245 | 7,000 |
1998/08/21 | 250 | 250 | 250 | 250 | 9,000 |
1998/08/20 | 250 | 250 | 249 | 249 | 12,000 |
1998/08/19 | 240 | 241 | 240 | 241 | 5,000 |
1998/08/18 | 250 | 250 | 245 | 248 | 5,000 |
1998/08/17 | 250 | 250 | 250 | 250 | 4,000 |
1998/08/13 | 251 | 255 | 251 | 255 | 4,000 |
1998/08/12 | 252 | 252 | 250 | 250 | 2,000 |
1998/08/11 | 252 | 252 | 252 | 252 | 1,000 |
1998/08/10 | 273 | 273 | 251 | 251 | 2,000 |
1998/08/07 | 251 | 251 | 251 | 251 | 4,000 |
1998/08/06 | 251 | 255 | 250 | 250 | 7,000 |
1998/08/05 | 255 | 256 | 254 | 256 | 7,000 |
1998/08/04 | 275 | 275 | 256 | 256 | 5,000 |
1998/07/31 | 270 | 270 | 265 | 265 | 8,000 |
1998/07/30 | 260 | 270 | 260 | 270 | 2,000 |
1998/07/29 | 250 | 260 | 250 | 255 | 7,000 |
1998/07/28 | 270 | 270 | 250 | 250 | 7,000 |
1998/07/27 | 270 | 274 | 270 | 270 | 6,000 |
1998/07/24 | 270 | 273 | 270 | 270 | 5,000 |
1998/07/23 | 270 | 275 | 270 | 275 | 7,000 |
1998/07/22 | 270 | 270 | 269 | 270 | 13,000 |
1998/07/21 | 270 | 270 | 265 | 265 | 5,000 |
1998/07/17 | 275 | 275 | 264 | 265 | 10,000 |
1998/07/16 | 275 | 275 | 265 | 265 | 6,000 |
1998/07/15 | 265 | 265 | 265 | 265 | 3,000 |
1998/07/14 | 265 | 265 | 265 | 265 | 4,000 |
1998/07/13 | 266 | 266 | 255 | 255 | 7,000 |
1998/07/10 | 271 | 272 | 271 | 272 | 6,000 |
1998/07/09 | 284 | 284 | 271 | 271 | 14,000 |
1998/07/08 | 290 | 290 | 286 | 286 | 5,000 |
1998/07/07 | 290 | 291 | 290 | 291 | 4,000 |
1998/07/06 | 286 | 291 | 280 | 290 | 20,000 |
1998/07/03 | 299 | 299 | 286 | 291 | 18,000 |
1998/07/02 | 300 | 310 | 300 | 305 | 51,000 |
1998/07/01 | 275 | 292 | 275 | 280 | 48,000 |
1998/06/30 | 246 | 270 | 245 | 270 | 17,000 |
1998/06/29 | 251 | 253 | 245 | 245 | 5,000 |
1998/06/26 | 260 | 266 | 231 | 253 | 28,000 |
1998/06/25 | 265 | 270 | 265 | 270 | 23,000 |
1998/06/24 | 269 | 269 | 260 | 260 | 38,000 |
1998/06/23 | 246 | 260 | 245 | 260 | 30,000 |
1998/06/22 | 245 | 264 | 245 | 245 | 26,000 |
1998/06/19 | 240 | 240 | 240 | 240 | 4,000 |
1998/06/18 | 233 | 245 | 233 | 240 | 10,000 |
1998/06/17 | 225 | 230 | 223 | 230 | 13,000 |
1998/06/16 | 225 | 225 | 225 | 225 | 4,000 |
1998/06/15 | 228 | 228 | 228 | 228 | 6,000 |
1998/06/12 | 221 | 230 | 221 | 230 | 14,000 |
1998/06/11 | 227 | 230 | 227 | 230 | 3,000 |
1998/06/10 | 228 | 230 | 227 | 227 | 6,000 |
1998/06/09 | 230 | 230 | 230 | 230 | 2,000 |
1998/06/08 | 240 | 240 | 227 | 227 | 5,000 |
1998/06/05 | 221 | 222 | 220 | 221 | 13,000 |
1998/06/04 | 223 | 231 | 223 | 226 | 12,000 |
1998/06/03 | 236 | 236 | 220 | 220 | 10,000 |
1998/06/02 | 239 | 239 | 225 | 235 | 7,000 |
1998/06/01 | 235 | 235 | 230 | 230 | 6,000 |
1998/05/29 | 230 | 230 | 225 | 225 | 13,000 |
1998/05/28 | 220 | 220 | 220 | 220 | 5,000 |
1998/05/27 | 220 | 230 | 220 | 230 | 10,000 |
1998/05/26 | 226 | 226 | 223 | 223 | 18,000 |
1998/05/25 | 230 | 235 | 225 | 225 | 8,000 |
1998/05/22 | 247 | 247 | 230 | 230 | 9,000 |
1998/05/21 | 226 | 232 | 220 | 232 | 75,000 |
1998/05/20 | 217 | 229 | 212 | 215 | 70,000 |
1998/05/19 | 212 | 215 | 210 | 212 | 12,000 |
1998/05/18 | 227 | 227 | 206 | 218 | 13,000 |
1998/05/15 | 230 | 235 | 230 | 230 | 15,000 |
1998/05/14 | 230 | 232 | 230 | 231 | 16,000 |
1998/05/13 | 240 | 240 | 240 | 240 | 9,000 |
1998/05/12 | 245 | 245 | 245 | 245 | 1,000 |
1998/05/11 | 240 | 245 | 240 | 245 | 3,000 |
1998/05/08 | 250 | 250 | 245 | 245 | 8,000 |
1998/05/07 | 250 | 255 | 250 | 250 | 7,000 |
1998/05/06 | 265 | 265 | 250 | 250 | 6,000 |
1998/05/01 | 265 | 265 | 241 | 250 | 8,000 |
1998/04/30 | 240 | 250 | 240 | 250 | 6,000 |
1998/04/28 | 250 | 251 | 250 | 250 | 8,000 |
1998/04/27 | 253 | 253 | 250 | 250 | 26,000 |
1998/04/24 | 260 | 261 | 253 | 253 | 4,000 |
1998/04/23 | 270 | 270 | 260 | 260 | 3,000 |
1998/04/22 | 265 | 265 | 250 | 250 | 3,000 |
1998/04/21 | 270 | 270 | 265 | 265 | 16,000 |
1998/04/20 | 265 | 270 | 265 | 267 | 6,000 |
1998/04/17 | 265 | 266 | 265 | 265 | 4,000 |
1998/04/16 | 266 | 266 | 265 | 265 | 3,000 |
1998/04/15 | 270 | 270 | 270 | 270 | 5,000 |
1998/04/14 | 270 | 270 | 270 | 270 | 14,000 |
1998/04/13 | 270 | 270 | 270 | 270 | 5,000 |
1998/04/10 | 270 | 270 | 270 | 270 | 5,000 |
1998/04/09 | 270 | 270 | 250 | 250 | 17,000 |
1998/04/08 | 265 | 266 | 265 | 266 | 4,000 |
1998/04/07 | 268 | 270 | 268 | 270 | 7,000 |
1998/04/03 | 270 | 270 | 265 | 265 | 3,000 |
1998/04/02 | 280 | 280 | 260 | 260 | 7,000 |
1998/04/01 | 276 | 276 | 265 | 270 | 5,000 |
1998/03/31 | 276 | 276 | 276 | 276 | 1,000 |
1998/03/30 | 270 | 270 | 261 | 261 | 8,000 |
1998/03/27 | 289 | 289 | 289 | 289 | 1,000 |
1998/03/26 | 280 | 290 | 280 | 290 | 6,000 |
1998/03/25 | 280 | 290 | 280 | 290 | 8,000 |
1998/03/24 | 275 | 275 | 275 | 275 | 1,000 |
1998/03/23 | 275 | 275 | 275 | 275 | 10,000 |
1998/03/20 | 270 | 280 | 270 | 280 | 5,000 |
1998/03/19 | 270 | 270 | 270 | 270 | 5,000 |
1998/03/18 | 280 | 280 | 272 | 272 | 6,000 |
1998/03/17 | 267 | 270 | 267 | 267 | 6,000 |
1998/03/16 | 270 | 270 | 267 | 267 | 4,000 |
1998/03/13 | 275 | 275 | 270 | 270 | 14,000 |
1998/03/12 | 280 | 280 | 270 | 270 | 11,000 |
1998/03/11 | 280 | 280 | 280 | 280 | 5,000 |
1998/03/10 | 280 | 280 | 280 | 280 | 2,000 |
1998/03/09 | 286 | 286 | 281 | 282 | 7,000 |
1998/03/06 | 282 | 282 | 281 | 281 | 2,000 |
1998/03/05 | 281 | 281 | 281 | 281 | 2,000 |
1998/03/04 | 290 | 290 | 282 | 282 | 4,000 |
1998/03/03 | 291 | 291 | 290 | 290 | 7,000 |
1998/03/02 | 290 | 290 | 290 | 290 | 1,000 |
1998/02/27 | 280 | 280 | 280 | 280 | 2,000 |
1998/02/26 | 290 | 290 | 290 | 290 | 1,000 |
1998/02/25 | 271 | 271 | 260 | 270 | 10,000 |
1998/02/24 | 299 | 299 | 296 | 296 | 2,000 |
1998/02/23 | 299 | 299 | 299 | 299 | 1,000 |
1998/02/20 | 300 | 300 | 296 | 296 | 16,000 |
1998/02/19 | 300 | 300 | 300 | 300 | 10,000 |
1998/02/18 | 299 | 300 | 299 | 299 | 5,000 |
1998/02/17 | 286 | 300 | 286 | 300 | 4,000 |
1998/02/16 | 288 | 288 | 288 | 288 | 4,000 |
1998/02/13 | 288 | 290 | 288 | 288 | 5,000 |
1998/02/12 | 290 | 290 | 285 | 285 | 13,000 |
1998/02/09 | 299 | 300 | 295 | 300 | 8,000 |
1998/02/06 | 291 | 300 | 291 | 300 | 6,000 |
1998/02/05 | 289 | 290 | 289 | 290 | 2,000 |
1998/02/04 | 305 | 305 | 300 | 300 | 2,000 |
1998/02/03 | 302 | 302 | 290 | 290 | 6,000 |
1998/02/02 | 307 | 307 | 272 | 272 | 8,000 |
1998/01/30 | 310 | 319 | 310 | 318 | 6,000 |
1998/01/29 | 306 | 320 | 306 | 310 | 15,000 |
1998/01/28 | 300 | 300 | 280 | 300 | 14,000 |
1998/01/27 | 299 | 300 | 290 | 290 | 5,000 |
1998/01/26 | 285 | 300 | 285 | 300 | 10,000 |
1998/01/23 | 290 | 293 | 285 | 285 | 5,000 |
1998/01/22 | 290 | 290 | 290 | 290 | 4,000 |
1998/01/21 | 298 | 298 | 280 | 280 | 18,000 |
1998/01/20 | 298 | 298 | 285 | 298 | 19,000 |
1998/01/19 | 289 | 300 | 289 | 298 | 17,000 |
1998/01/16 | 285 | 290 | 280 | 290 | 14,000 |
1998/01/14 | 280 | 290 | 280 | 290 | 5,000 |
1998/01/13 | 270 | 280 | 270 | 280 | 11,000 |
1998/01/12 | 269 | 270 | 265 | 270 | 21,000 |
1998/01/09 | 250 | 256 | 250 | 256 | 7,000 |
1998/01/08 | 230 | 250 | 230 | 250 | 8,000 |
1998/01/07 | 239 | 240 | 230 | 240 | 6,000 |
1998/01/06 | 231 | 231 | 220 | 221 | 8,000 |
1998/01/05 | 210 | 210 | 210 | 210 | 2,000 |