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 |
|---|---|---|---|---|---|
| 2000/12/29 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/12/28 | 202 | 204 | 200 | 204 | 7,000 |
| 2000/12/27 | 200 | 200 | 200 | 200 | 4,000 |
| 2000/12/26 | 200 | 202 | 200 | 202 | 7,000 |
| 2000/12/25 | 200 | 200 | 197 | 199 | 19,000 |
| 2000/12/22 | 202 | 204 | 196 | 197 | 23,000 |
| 2000/12/21 | 201 | 205 | 199 | 205 | 59,000 |
| 2000/12/20 | 200 | 201 | 200 | 201 | 15,000 |
| 2000/12/19 | 202 | 202 | 200 | 200 | 10,000 |
| 2000/12/18 | 201 | 202 | 201 | 202 | 5,000 |
| 2000/12/15 | 201 | 202 | 201 | 202 | 18,000 |
| 2000/12/14 | 201 | 204 | 201 | 204 | 18,000 |
| 2000/12/13 | 202 | 205 | 201 | 201 | 7,000 |
| 2000/12/12 | 204 | 204 | 201 | 201 | 13,000 |
| 2000/12/11 | 201 | 205 | 201 | 204 | 10,000 |
| 2000/12/08 | 201 | 205 | 201 | 205 | 21,000 |
| 2000/12/07 | 205 | 205 | 202 | 202 | 4,000 |
| 2000/12/06 | 205 | 205 | 203 | 205 | 6,000 |
| 2000/12/05 | 205 | 205 | 202 | 202 | 12,000 |
| 2000/12/04 | 207 | 209 | 201 | 201 | 23,000 |
| 2000/12/01 | 201 | 205 | 200 | 205 | 31,000 |
| 2000/11/30 | 205 | 205 | 201 | 201 | 13,000 |
| 2000/11/29 | 205 | 205 | 201 | 205 | 33,000 |
| 2000/11/28 | 201 | 205 | 201 | 204 | 18,000 |
| 2000/11/27 | 200 | 204 | 200 | 200 | 24,000 |
| 2000/11/24 | 202 | 202 | 200 | 200 | 13,000 |
| 2000/11/22 | 206 | 206 | 201 | 202 | 5,000 |
| 2000/11/21 | 205 | 205 | 200 | 202 | 18,000 |
| 2000/11/20 | 206 | 206 | 205 | 205 | 10,000 |
| 2000/11/17 | 207 | 207 | 205 | 205 | 2,000 |
| 2000/11/16 | 202 | 207 | 202 | 207 | 6,000 |
| 2000/11/15 | 209 | 209 | 200 | 201 | 18,000 |
| 2000/11/14 | 203 | 207 | 202 | 207 | 6,000 |
| 2000/11/13 | 207 | 207 | 203 | 203 | 2,000 |
| 2000/11/10 | 202 | 208 | 202 | 207 | 10,000 |
| 2000/11/09 | 203 | 203 | 203 | 203 | 2,000 |
| 2000/11/08 | 206 | 207 | 202 | 203 | 8,000 |
| 2000/11/07 | 205 | 208 | 202 | 202 | 8,000 |
| 2000/11/06 | 201 | 209 | 201 | 209 | 9,000 |
| 2000/11/02 | 210 | 210 | 200 | 200 | 15,000 |
| 2000/11/01 | 205 | 209 | 200 | 207 | 32,000 |
| 2000/10/31 | 201 | 206 | 201 | 205 | 3,000 |
| 2000/10/30 | 210 | 210 | 206 | 206 | 5,000 |
| 2000/10/27 | 201 | 202 | 201 | 201 | 8,000 |
| 2000/10/26 | 205 | 210 | 201 | 210 | 26,000 |
| 2000/10/25 | 205 | 206 | 205 | 205 | 10,000 |
| 2000/10/24 | 210 | 210 | 206 | 206 | 3,000 |
| 2000/10/23 | 210 | 210 | 210 | 210 | 3,000 |
| 2000/10/20 | 207 | 211 | 206 | 211 | 20,000 |
| 2000/10/19 | 202 | 203 | 202 | 202 | 11,000 |
| 2000/10/18 | 207 | 207 | 203 | 203 | 24,000 |
| 2000/10/17 | 205 | 208 | 205 | 208 | 5,000 |
| 2000/10/16 | 205 | 207 | 205 | 206 | 11,000 |
| 2000/10/13 | 205 | 206 | 205 | 206 | 18,000 |
| 2000/10/12 | 205 | 208 | 205 | 208 | 11,000 |
| 2000/10/11 | 210 | 213 | 205 | 213 | 19,000 |
| 2000/10/10 | 211 | 215 | 205 | 206 | 18,000 |
| 2000/10/06 | 210 | 215 | 210 | 215 | 8,000 |
| 2000/10/05 | 214 | 215 | 211 | 215 | 13,000 |
| 2000/10/04 | 216 | 216 | 211 | 211 | 7,000 |
| 2000/10/03 | 224 | 224 | 216 | 216 | 15,000 |
| 2000/10/02 | 223 | 223 | 215 | 219 | 30,000 |
| 2000/09/29 | 213 | 235 | 213 | 235 | 49,000 |
| 2000/09/28 | 211 | 214 | 210 | 212 | 13,000 |
| 2000/09/27 | 206 | 211 | 206 | 211 | 12,000 |
| 2000/09/26 | 215 | 215 | 206 | 210 | 10,000 |
| 2000/09/25 | 206 | 215 | 206 | 215 | 15,000 |
| 2000/09/22 | 216 | 218 | 206 | 206 | 14,000 |
| 2000/09/21 | 214 | 215 | 210 | 215 | 23,000 |
| 2000/09/20 | 205 | 210 | 204 | 210 | 29,000 |
| 2000/09/19 | 206 | 206 | 200 | 205 | 35,000 |
| 2000/09/18 | 204 | 204 | 201 | 201 | 26,000 |
| 2000/09/14 | 201 | 205 | 201 | 205 | 16,000 |
| 2000/09/13 | 205 | 208 | 201 | 201 | 57,000 |
| 2000/09/12 | 215 | 215 | 208 | 209 | 37,000 |
| 2000/09/11 | 211 | 216 | 210 | 211 | 49,000 |
| 2000/09/08 | 212 | 219 | 210 | 211 | 53,000 |
| 2000/09/07 | 220 | 220 | 211 | 211 | 48,000 |
| 2000/09/06 | 220 | 229 | 205 | 215 | 180,000 |
| 2000/09/05 | 253 | 255 | 230 | 230 | 122,000 |
| 2000/09/04 | 277 | 277 | 250 | 252 | 146,000 |
| 2000/09/01 | 283 | 290 | 278 | 282 | 273,000 |
| 2000/08/31 | 264 | 278 | 264 | 278 | 135,000 |
| 2000/08/30 | 275 | 280 | 265 | 265 | 142,000 |
| 2000/08/29 | 262 | 277 | 260 | 274 | 258,000 |
| 2000/08/28 | 263 | 264 | 252 | 261 | 306,000 |
| 2000/08/25 | 236 | 264 | 231 | 264 | 313,000 |
| 2000/08/24 | 220 | 240 | 220 | 233 | 111,000 |
| 2000/08/23 | 215 | 215 | 211 | 215 | 21,000 |
| 2000/08/22 | 207 | 210 | 207 | 210 | 26,000 |
| 2000/08/21 | 206 | 206 | 203 | 203 | 2,000 |
| 2000/08/18 | 206 | 206 | 200 | 206 | 7,000 |
| 2000/08/17 | 207 | 207 | 201 | 201 | 3,000 |
| 2000/08/16 | 207 | 208 | 201 | 201 | 5,000 |
| 2000/08/15 | 201 | 207 | 201 | 207 | 3,000 |
| 2000/08/14 | 209 | 209 | 200 | 200 | 3,000 |
| 2000/08/11 | 209 | 209 | 209 | 209 | 1,000 |
| 2000/08/10 | 210 | 210 | 203 | 210 | 6,000 |
| 2000/08/09 | 206 | 206 | 206 | 206 | 2,000 |
| 2000/08/08 | 206 | 206 | 200 | 206 | 23,000 |
| 2000/08/07 | 208 | 208 | 201 | 201 | 6,000 |
| 2000/08/04 | 205 | 210 | 205 | 209 | 9,000 |
| 2000/08/03 | 205 | 209 | 205 | 209 | 3,000 |
| 2000/08/02 | 207 | 210 | 205 | 210 | 20,000 |
| 2000/08/01 | 199 | 207 | 197 | 207 | 7,000 |
| 2000/07/31 | 197 | 199 | 197 | 199 | 8,000 |
| 2000/07/28 | 201 | 210 | 200 | 200 | 8,000 |
| 2000/07/27 | 204 | 204 | 200 | 200 | 14,000 |
| 2000/07/26 | 201 | 205 | 201 | 204 | 7,000 |
| 2000/07/25 | 200 | 206 | 200 | 206 | 4,000 |
| 2000/07/24 | 219 | 219 | 200 | 200 | 17,000 |
| 2000/07/21 | 220 | 220 | 215 | 219 | 9,000 |
| 2000/07/19 | 217 | 220 | 217 | 220 | 16,000 |
| 2000/07/18 | 220 | 220 | 217 | 217 | 9,000 |
| 2000/07/17 | 225 | 225 | 220 | 220 | 15,000 |
| 2000/07/14 | 223 | 225 | 220 | 224 | 13,000 |
| 2000/07/13 | 229 | 229 | 222 | 223 | 7,000 |
| 2000/07/12 | 225 | 229 | 225 | 229 | 16,000 |
| 2000/07/11 | 227 | 228 | 218 | 220 | 17,000 |
| 2000/07/10 | 228 | 228 | 225 | 227 | 18,000 |
| 2000/07/07 | 227 | 229 | 227 | 227 | 20,000 |
| 2000/07/06 | 227 | 229 | 226 | 229 | 14,000 |
| 2000/07/05 | 230 | 230 | 225 | 226 | 16,000 |
| 2000/07/04 | 230 | 230 | 224 | 228 | 46,000 |
| 2000/07/03 | 217 | 223 | 217 | 219 | 35,000 |
| 2000/06/30 | 217 | 219 | 216 | 216 | 7,000 |
| 2000/06/29 | 215 | 217 | 215 | 217 | 11,000 |
| 2000/06/28 | 221 | 221 | 215 | 217 | 25,000 |
| 2000/06/27 | 218 | 220 | 218 | 218 | 67,000 |
| 2000/06/26 | 210 | 215 | 210 | 215 | 19,000 |
| 2000/06/23 | 209 | 209 | 207 | 209 | 11,000 |
| 2000/06/22 | 209 | 210 | 206 | 209 | 18,000 |
| 2000/06/21 | 209 | 209 | 208 | 209 | 10,000 |
| 2000/06/20 | 206 | 210 | 205 | 210 | 8,000 |
| 2000/06/19 | 210 | 210 | 205 | 205 | 10,000 |
| 2000/06/16 | 206 | 209 | 206 | 209 | 15,000 |
| 2000/06/15 | 205 | 209 | 205 | 209 | 2,000 |
| 2000/06/14 | 210 | 210 | 205 | 205 | 16,000 |
| 2000/06/13 | 207 | 210 | 207 | 207 | 39,000 |
| 2000/06/12 | 207 | 207 | 204 | 206 | 10,000 |
| 2000/06/09 | 203 | 205 | 200 | 205 | 38,000 |
| 2000/06/08 | 202 | 203 | 202 | 203 | 6,000 |
| 2000/06/07 | 201 | 203 | 200 | 203 | 9,000 |
| 2000/06/06 | 198 | 200 | 198 | 200 | 9,000 |
| 2000/06/05 | 196 | 196 | 196 | 196 | 4,000 |
| 2000/06/02 | 199 | 199 | 195 | 195 | 6,000 |
| 2000/06/01 | 205 | 205 | 198 | 198 | 10,000 |
| 2000/05/31 | 200 | 205 | 200 | 205 | 4,000 |
| 2000/05/30 | 204 | 204 | 200 | 200 | 5,000 |
| 2000/05/29 | 195 | 200 | 195 | 200 | 5,000 |
| 2000/05/26 | 207 | 207 | 195 | 195 | 17,000 |
| 2000/05/25 | 201 | 205 | 201 | 201 | 5,000 |
| 2000/05/24 | 205 | 206 | 200 | 200 | 14,000 |
| 2000/05/23 | 207 | 207 | 205 | 207 | 6,000 |
| 2000/05/22 | 208 | 208 | 205 | 205 | 10,000 |
| 2000/05/19 | 208 | 208 | 203 | 204 | 8,000 |
| 2000/05/18 | 208 | 208 | 206 | 208 | 8,000 |
| 2000/05/17 | 207 | 210 | 207 | 207 | 10,000 |
| 2000/05/16 | 210 | 210 | 205 | 205 | 55,000 |
| 2000/05/15 | 200 | 205 | 195 | 205 | 23,000 |
| 2000/05/12 | 200 | 200 | 195 | 195 | 26,000 |
| 2000/05/11 | 200 | 200 | 198 | 200 | 3,000 |
| 2000/05/10 | 193 | 200 | 193 | 200 | 16,000 |
| 2000/05/09 | 193 | 195 | 193 | 193 | 13,000 |
| 2000/05/08 | 193 | 195 | 192 | 193 | 7,000 |
| 2000/05/02 | 195 | 195 | 191 | 191 | 5,000 |
| 2000/05/01 | 191 | 195 | 188 | 195 | 15,000 |
| 2000/04/28 | 194 | 194 | 190 | 190 | 5,000 |
| 2000/04/27 | 190 | 194 | 190 | 194 | 6,000 |
| 2000/04/26 | 190 | 194 | 189 | 189 | 12,000 |
| 2000/04/25 | 191 | 195 | 190 | 195 | 11,000 |
| 2000/04/24 | 194 | 195 | 194 | 195 | 5,000 |
| 2000/04/21 | 196 | 196 | 194 | 194 | 3,000 |
| 2000/04/20 | 195 | 196 | 191 | 191 | 24,000 |
| 2000/04/19 | 200 | 200 | 192 | 195 | 8,000 |
| 2000/04/18 | 199 | 200 | 190 | 200 | 21,000 |
| 2000/04/17 | 199 | 199 | 196 | 196 | 11,000 |
| 2000/04/14 | 205 | 205 | 200 | 200 | 9,000 |
| 2000/04/13 | 199 | 205 | 197 | 205 | 19,000 |
| 2000/04/12 | 201 | 201 | 199 | 199 | 13,000 |
| 2000/04/11 | 197 | 199 | 197 | 198 | 9,000 |
| 2000/04/10 | 197 | 198 | 197 | 198 | 7,000 |
| 2000/04/07 | 191 | 201 | 191 | 197 | 36,000 |
| 2000/04/06 | 206 | 210 | 205 | 210 | 13,000 |
| 2000/04/05 | 208 | 210 | 200 | 201 | 27,000 |
| 2000/04/04 | 205 | 205 | 195 | 196 | 12,000 |
| 2000/04/03 | 190 | 192 | 189 | 192 | 8,000 |
| 2000/03/31 | 200 | 203 | 195 | 196 | 17,000 |
| 2000/03/30 | 205 | 206 | 200 | 200 | 33,000 |
| 2000/03/29 | 200 | 205 | 195 | 205 | 49,000 |
| 2000/03/28 | 189 | 189 | 183 | 183 | 16,000 |
| 2000/03/27 | 185 | 189 | 184 | 189 | 26,000 |
| 2000/03/24 | 188 | 188 | 183 | 183 | 31,000 |
| 2000/03/23 | 195 | 195 | 195 | 195 | 5,000 |
| 2000/03/22 | 200 | 202 | 196 | 196 | 6,000 |
| 2000/03/21 | 196 | 205 | 196 | 200 | 19,000 |
| 2000/03/17 | 199 | 200 | 196 | 196 | 16,000 |
| 2000/03/16 | 197 | 197 | 191 | 191 | 4,000 |
| 2000/03/15 | 190 | 197 | 190 | 197 | 8,000 |
| 2000/03/14 | 194 | 196 | 194 | 196 | 8,000 |
| 2000/03/13 | 186 | 194 | 186 | 194 | 6,000 |
| 2000/03/10 | 194 | 194 | 188 | 188 | 48,000 |
| 2000/03/09 | 191 | 194 | 191 | 192 | 6,000 |
| 2000/03/08 | 191 | 194 | 185 | 194 | 18,000 |
| 2000/03/07 | 200 | 200 | 185 | 185 | 12,000 |
| 2000/03/06 | 200 | 204 | 200 | 200 | 11,000 |
| 2000/03/03 | 196 | 200 | 196 | 200 | 5,000 |
| 2000/03/02 | 200 | 200 | 183 | 183 | 8,000 |
| 2000/03/01 | 182 | 184 | 182 | 182 | 10,000 |
| 2000/02/29 | 181 | 182 | 180 | 182 | 23,000 |
| 2000/02/28 | 181 | 181 | 181 | 181 | 5,000 |
| 2000/02/25 | 181 | 185 | 181 | 184 | 15,000 |
| 2000/02/24 | 185 | 185 | 180 | 180 | 10,000 |
| 2000/02/23 | 180 | 185 | 180 | 185 | 10,000 |
| 2000/02/22 | 189 | 189 | 171 | 171 | 28,000 |
| 2000/02/21 | 190 | 191 | 189 | 189 | 31,000 |
| 2000/02/18 | 195 | 195 | 191 | 191 | 11,000 |
| 2000/02/17 | 198 | 198 | 195 | 195 | 36,000 |
| 2000/02/16 | 195 | 199 | 195 | 198 | 21,000 |
| 2000/02/15 | 199 | 199 | 197 | 197 | 20,000 |
| 2000/02/14 | 197 | 200 | 197 | 197 | 20,000 |
| 2000/02/10 | 200 | 200 | 199 | 199 | 3,000 |
| 2000/02/09 | 200 | 200 | 198 | 199 | 8,000 |
| 2000/02/08 | 198 | 200 | 198 | 200 | 12,000 |
| 2000/02/07 | 200 | 210 | 198 | 200 | 6,000 |
| 2000/02/04 | 199 | 210 | 198 | 200 | 14,000 |
| 2000/02/03 | 197 | 215 | 197 | 198 | 33,000 |
| 2000/02/02 | 210 | 210 | 195 | 197 | 11,000 |
| 2000/02/01 | 202 | 210 | 196 | 210 | 52,000 |
| 2000/01/31 | 195 | 200 | 195 | 200 | 17,000 |
| 2000/01/28 | 199 | 204 | 199 | 200 | 7,000 |
| 2000/01/27 | 197 | 198 | 197 | 197 | 6,000 |
| 2000/01/26 | 198 | 205 | 198 | 200 | 17,000 |
| 2000/01/25 | 201 | 206 | 200 | 201 | 16,000 |
| 2000/01/24 | 210 | 210 | 200 | 200 | 8,000 |
| 2000/01/21 | 210 | 210 | 202 | 202 | 20,000 |
| 2000/01/20 | 200 | 206 | 200 | 206 | 17,000 |
| 2000/01/19 | 206 | 206 | 200 | 201 | 13,000 |
| 2000/01/18 | 200 | 210 | 200 | 206 | 21,000 |
| 2000/01/17 | 200 | 202 | 199 | 200 | 30,000 |
| 2000/01/14 | 199 | 199 | 198 | 199 | 12,000 |
| 2000/01/13 | 200 | 200 | 194 | 198 | 11,000 |
| 2000/01/12 | 200 | 200 | 191 | 199 | 9,000 |
| 2000/01/11 | 190 | 200 | 190 | 191 | 14,000 |
| 2000/01/07 | 185 | 186 | 185 | 185 | 6,000 |
| 2000/01/06 | 200 | 200 | 183 | 190 | 13,000 |
| 2000/01/05 | 185 | 185 | 175 | 185 | 18,000 |
| 2000/01/04 | 185 | 185 | 185 | 185 | 10,000 |