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 |
|---|---|---|---|---|---|
| 2001/12/28 | 200 | 200 | 200 | 200 | 3,000 |
| 2001/12/27 | 197 | 199 | 197 | 199 | 3,000 |
| 2001/12/26 | 198 | 199 | 197 | 197 | 12,000 |
| 2001/12/25 | 200 | 203 | 198 | 198 | 7,000 |
| 2001/12/21 | 201 | 201 | 197 | 200 | 10,000 |
| 2001/12/20 | 200 | 200 | 196 | 199 | 15,000 |
| 2001/12/19 | 197 | 200 | 196 | 196 | 28,000 |
| 2001/12/18 | 198 | 198 | 197 | 197 | 16,000 |
| 2001/12/17 | 198 | 199 | 198 | 198 | 7,000 |
| 2001/12/14 | 197 | 200 | 195 | 195 | 46,000 |
| 2001/12/13 | 201 | 201 | 198 | 198 | 14,000 |
| 2001/12/12 | 200 | 202 | 197 | 202 | 12,000 |
| 2001/12/11 | 200 | 200 | 197 | 197 | 20,000 |
| 2001/12/10 | 204 | 204 | 200 | 201 | 12,000 |
| 2001/12/07 | 202 | 203 | 200 | 200 | 14,000 |
| 2001/12/06 | 201 | 201 | 198 | 198 | 17,000 |
| 2001/12/05 | 202 | 202 | 198 | 201 | 10,000 |
| 2001/12/04 | 202 | 202 | 199 | 201 | 17,000 |
| 2001/12/03 | 202 | 203 | 199 | 200 | 14,000 |
| 2001/11/30 | 202 | 202 | 200 | 201 | 3,000 |
| 2001/11/29 | 200 | 201 | 200 | 201 | 5,000 |
| 2001/11/28 | 200 | 202 | 200 | 202 | 12,000 |
| 2001/11/27 | 200 | 200 | 200 | 200 | 6,000 |
| 2001/11/26 | 202 | 205 | 202 | 204 | 6,000 |
| 2001/11/22 | 201 | 201 | 200 | 200 | 16,000 |
| 2001/11/21 | 202 | 205 | 201 | 201 | 16,000 |
| 2001/11/20 | 205 | 205 | 200 | 200 | 10,000 |
| 2001/11/19 | 205 | 205 | 201 | 201 | 10,000 |
| 2001/11/16 | 201 | 201 | 201 | 201 | 4,000 |
| 2001/11/15 | 202 | 204 | 202 | 204 | 8,000 |
| 2001/11/14 | 201 | 202 | 201 | 202 | 2,000 |
| 2001/11/13 | 201 | 202 | 200 | 200 | 14,000 |
| 2001/11/12 | 204 | 204 | 201 | 201 | 3,000 |
| 2001/11/09 | 201 | 201 | 201 | 201 | 5,000 |
| 2001/11/08 | 205 | 205 | 202 | 204 | 5,000 |
| 2001/11/07 | 205 | 205 | 204 | 205 | 10,000 |
| 2001/11/06 | 202 | 205 | 202 | 203 | 7,000 |
| 2001/11/05 | 205 | 205 | 202 | 204 | 11,000 |
| 2001/11/02 | 205 | 205 | 203 | 203 | 17,000 |
| 2001/11/01 | 204 | 205 | 200 | 205 | 17,000 |
| 2001/10/31 | 200 | 204 | 200 | 204 | 7,000 |
| 2001/10/30 | 200 | 201 | 200 | 201 | 9,000 |
| 2001/10/29 | 200 | 200 | 200 | 200 | 5,000 |
| 2001/10/26 | 200 | 204 | 198 | 204 | 57,000 |
| 2001/10/25 | 205 | 205 | 200 | 200 | 42,000 |
| 2001/10/24 | 205 | 205 | 205 | 205 | 27,000 |
| 2001/10/23 | 210 | 210 | 205 | 205 | 9,000 |
| 2001/10/22 | 210 | 210 | 205 | 205 | 15,000 |
| 2001/10/19 | 210 | 210 | 210 | 210 | 5,000 |
| 2001/10/18 | 210 | 210 | 206 | 206 | 6,000 |
| 2001/10/17 | 210 | 210 | 205 | 209 | 5,000 |
| 2001/10/16 | 204 | 209 | 204 | 205 | 7,000 |
| 2001/10/15 | 203 | 210 | 203 | 210 | 10,000 |
| 2001/10/12 | 202 | 203 | 201 | 203 | 11,000 |
| 2001/10/11 | 203 | 204 | 200 | 201 | 12,000 |
| 2001/10/10 | 210 | 210 | 203 | 203 | 7,000 |
| 2001/10/09 | 205 | 205 | 200 | 203 | 9,000 |
| 2001/10/05 | 212 | 212 | 205 | 205 | 10,000 |
| 2001/10/04 | 206 | 210 | 206 | 210 | 15,000 |
| 2001/10/03 | 210 | 210 | 205 | 205 | 10,000 |
| 2001/10/02 | 210 | 210 | 209 | 210 | 17,000 |
| 2001/10/01 | 206 | 209 | 205 | 205 | 9,000 |
| 2001/09/28 | 205 | 206 | 204 | 206 | 16,000 |
| 2001/09/27 | 199 | 205 | 199 | 205 | 5,000 |
| 2001/09/26 | 199 | 205 | 195 | 195 | 10,000 |
| 2001/09/25 | 202 | 202 | 200 | 200 | 7,000 |
| 2001/09/21 | 200 | 205 | 200 | 202 | 11,000 |
| 2001/09/20 | 206 | 206 | 199 | 199 | 11,000 |
| 2001/09/19 | 205 | 205 | 192 | 192 | 13,000 |
| 2001/09/18 | 191 | 205 | 190 | 190 | 20,000 |
| 2001/09/17 | 204 | 204 | 190 | 190 | 14,000 |
| 2001/09/14 | 201 | 205 | 200 | 205 | 24,000 |
| 2001/09/13 | 190 | 200 | 190 | 200 | 10,000 |
| 2001/09/12 | 200 | 200 | 190 | 191 | 37,000 |
| 2001/09/11 | 200 | 205 | 200 | 200 | 20,000 |
| 2001/09/10 | 204 | 205 | 200 | 205 | 13,000 |
| 2001/09/07 | 204 | 210 | 204 | 205 | 11,000 |
| 2001/09/06 | 210 | 210 | 205 | 207 | 6,000 |
| 2001/09/05 | 205 | 210 | 205 | 210 | 4,000 |
| 2001/09/04 | 215 | 215 | 210 | 215 | 14,000 |
| 2001/09/03 | 214 | 215 | 210 | 210 | 9,000 |
| 2001/08/31 | 211 | 211 | 211 | 211 | 7,000 |
| 2001/08/30 | 221 | 221 | 210 | 211 | 12,000 |
| 2001/08/28 | 220 | 220 | 216 | 220 | 9,000 |
| 2001/08/27 | 223 | 223 | 223 | 223 | 3,000 |
| 2001/08/24 | 218 | 218 | 218 | 218 | 4,000 |
| 2001/08/23 | 224 | 224 | 220 | 224 | 6,000 |
| 2001/08/22 | 223 | 223 | 217 | 220 | 14,000 |
| 2001/08/21 | 224 | 224 | 217 | 218 | 7,000 |
| 2001/08/20 | 220 | 222 | 220 | 220 | 9,000 |
| 2001/08/17 | 221 | 224 | 221 | 223 | 8,000 |
| 2001/08/16 | 220 | 224 | 220 | 224 | 22,000 |
| 2001/08/15 | 218 | 221 | 216 | 220 | 8,000 |
| 2001/08/14 | 223 | 224 | 222 | 222 | 5,000 |
| 2001/08/13 | 219 | 219 | 218 | 218 | 3,000 |
| 2001/08/10 | 224 | 224 | 219 | 219 | 6,000 |
| 2001/08/09 | 217 | 220 | 217 | 218 | 3,000 |
| 2001/08/08 | 215 | 217 | 212 | 217 | 4,000 |
| 2001/08/07 | 224 | 224 | 220 | 221 | 7,000 |
| 2001/08/06 | 215 | 225 | 215 | 224 | 13,000 |
| 2001/08/03 | 219 | 219 | 213 | 214 | 11,000 |
| 2001/08/02 | 225 | 225 | 224 | 225 | 19,000 |
| 2001/08/01 | 223 | 224 | 220 | 221 | 8,000 |
| 2001/07/31 | 207 | 220 | 207 | 220 | 7,000 |
| 2001/07/30 | 210 | 210 | 200 | 206 | 10,000 |
| 2001/07/27 | 220 | 220 | 215 | 215 | 15,000 |
| 2001/07/26 | 220 | 220 | 217 | 218 | 11,000 |
| 2001/07/25 | 221 | 221 | 221 | 221 | 14,000 |
| 2001/07/24 | 227 | 227 | 220 | 224 | 19,000 |
| 2001/07/23 | 225 | 226 | 220 | 226 | 21,000 |
| 2001/07/19 | 227 | 227 | 225 | 225 | 7,000 |
| 2001/07/18 | 225 | 227 | 221 | 221 | 6,000 |
| 2001/07/17 | 227 | 229 | 227 | 227 | 6,000 |
| 2001/07/16 | 222 | 225 | 222 | 222 | 4,000 |
| 2001/07/13 | 221 | 225 | 221 | 225 | 6,000 |
| 2001/07/12 | 225 | 225 | 222 | 225 | 6,000 |
| 2001/07/11 | 220 | 221 | 220 | 221 | 3,000 |
| 2001/07/10 | 220 | 225 | 220 | 225 | 13,000 |
| 2001/07/09 | 230 | 230 | 220 | 220 | 10,000 |
| 2001/07/06 | 230 | 230 | 228 | 230 | 4,000 |
| 2001/07/05 | 225 | 232 | 225 | 232 | 7,000 |
| 2001/07/04 | 231 | 231 | 225 | 225 | 10,000 |
| 2001/07/03 | 231 | 234 | 230 | 232 | 10,000 |
| 2001/07/02 | 233 | 233 | 230 | 230 | 4,000 |
| 2001/06/29 | 230 | 235 | 227 | 234 | 12,000 |
| 2001/06/28 | 231 | 235 | 230 | 235 | 15,000 |
| 2001/06/27 | 235 | 235 | 231 | 231 | 19,000 |
| 2001/06/26 | 230 | 233 | 230 | 233 | 21,000 |
| 2001/06/25 | 230 | 235 | 220 | 230 | 29,000 |
| 2001/06/22 | 230 | 230 | 223 | 224 | 14,000 |
| 2001/06/21 | 223 | 223 | 222 | 222 | 17,000 |
| 2001/06/20 | 223 | 223 | 220 | 220 | 18,000 |
| 2001/06/19 | 222 | 223 | 222 | 222 | 20,000 |
| 2001/06/18 | 220 | 224 | 220 | 222 | 7,000 |
| 2001/06/15 | 220 | 223 | 215 | 223 | 11,000 |
| 2001/06/14 | 220 | 223 | 220 | 221 | 19,000 |
| 2001/06/13 | 223 | 223 | 222 | 222 | 8,000 |
| 2001/06/12 | 223 | 223 | 222 | 223 | 11,000 |
| 2001/06/11 | 219 | 222 | 219 | 222 | 3,000 |
| 2001/06/08 | 222 | 223 | 218 | 218 | 54,000 |
| 2001/06/07 | 220 | 220 | 218 | 220 | 8,000 |
| 2001/06/06 | 220 | 223 | 218 | 220 | 13,000 |
| 2001/06/05 | 223 | 223 | 221 | 221 | 21,000 |
| 2001/06/04 | 219 | 223 | 219 | 223 | 12,000 |
| 2001/06/01 | 222 | 223 | 220 | 223 | 8,000 |
| 2001/05/31 | 221 | 221 | 220 | 220 | 13,000 |
| 2001/05/30 | 224 | 224 | 220 | 223 | 15,000 |
| 2001/05/29 | 225 | 225 | 225 | 225 | 7,000 |
| 2001/05/28 | 224 | 225 | 224 | 225 | 4,000 |
| 2001/05/25 | 223 | 223 | 222 | 223 | 8,000 |
| 2001/05/24 | 223 | 223 | 222 | 222 | 4,000 |
| 2001/05/23 | 229 | 230 | 222 | 222 | 18,000 |
| 2001/05/22 | 230 | 230 | 226 | 230 | 10,000 |
| 2001/05/21 | 227 | 227 | 225 | 225 | 3,000 |
| 2001/05/18 | 228 | 230 | 227 | 227 | 18,000 |
| 2001/05/17 | 228 | 230 | 228 | 230 | 5,000 |
| 2001/05/16 | 228 | 230 | 228 | 230 | 9,000 |
| 2001/05/15 | 233 | 233 | 226 | 226 | 17,000 |
| 2001/05/14 | 235 | 235 | 233 | 233 | 7,000 |
| 2001/05/11 | 232 | 235 | 230 | 235 | 11,000 |
| 2001/05/10 | 231 | 232 | 231 | 232 | 5,000 |
| 2001/05/09 | 230 | 233 | 228 | 232 | 15,000 |
| 2001/05/08 | 231 | 232 | 231 | 231 | 23,000 |
| 2001/05/07 | 235 | 235 | 231 | 231 | 14,000 |
| 2001/05/02 | 235 | 235 | 231 | 232 | 22,000 |
| 2001/05/01 | 230 | 235 | 229 | 235 | 24,000 |
| 2001/04/27 | 229 | 230 | 225 | 225 | 13,000 |
| 2001/04/26 | 229 | 230 | 225 | 230 | 30,000 |
| 2001/04/25 | 222 | 225 | 220 | 225 | 38,000 |
| 2001/04/24 | 223 | 224 | 221 | 224 | 13,000 |
| 2001/04/23 | 220 | 224 | 220 | 224 | 16,000 |
| 2001/04/20 | 221 | 221 | 221 | 221 | 18,000 |
| 2001/04/19 | 221 | 222 | 220 | 221 | 13,000 |
| 2001/04/18 | 220 | 221 | 220 | 221 | 11,000 |
| 2001/04/17 | 220 | 222 | 219 | 222 | 16,000 |
| 2001/04/16 | 220 | 220 | 220 | 220 | 8,000 |
| 2001/04/13 | 215 | 220 | 215 | 220 | 11,000 |
| 2001/04/12 | 219 | 220 | 215 | 215 | 7,000 |
| 2001/04/11 | 216 | 220 | 214 | 220 | 17,000 |
| 2001/04/10 | 220 | 220 | 216 | 216 | 16,000 |
| 2001/04/09 | 220 | 220 | 215 | 215 | 25,000 |
| 2001/04/06 | 220 | 220 | 218 | 220 | 37,000 |
| 2001/04/05 | 214 | 218 | 213 | 217 | 39,000 |
| 2001/04/04 | 214 | 214 | 210 | 214 | 7,000 |
| 2001/04/03 | 209 | 214 | 205 | 213 | 20,000 |
| 2001/04/02 | 207 | 214 | 202 | 205 | 21,000 |
| 2001/03/30 | 206 | 210 | 206 | 207 | 16,000 |
| 2001/03/29 | 214 | 215 | 207 | 207 | 27,000 |
| 2001/03/28 | 210 | 215 | 207 | 214 | 36,000 |
| 2001/03/27 | 209 | 210 | 208 | 210 | 24,000 |
| 2001/03/26 | 203 | 208 | 202 | 208 | 28,000 |
| 2001/03/23 | 202 | 202 | 200 | 202 | 15,000 |
| 2001/03/22 | 203 | 203 | 200 | 202 | 6,000 |
| 2001/03/21 | 198 | 202 | 198 | 202 | 22,000 |
| 2001/03/19 | 197 | 198 | 197 | 197 | 18,000 |
| 2001/03/16 | 200 | 200 | 197 | 197 | 14,000 |
| 2001/03/15 | 198 | 199 | 197 | 198 | 18,000 |
| 2001/03/14 | 199 | 199 | 198 | 198 | 10,000 |
| 2001/03/13 | 200 | 200 | 198 | 198 | 17,000 |
| 2001/03/12 | 202 | 204 | 201 | 201 | 9,000 |
| 2001/03/09 | 200 | 201 | 199 | 201 | 34,000 |
| 2001/03/08 | 198 | 200 | 198 | 198 | 8,000 |
| 2001/03/07 | 199 | 200 | 199 | 200 | 4,000 |
| 2001/03/06 | 199 | 200 | 198 | 200 | 9,000 |
| 2001/03/05 | 198 | 199 | 198 | 199 | 17,000 |
| 2001/03/02 | 199 | 199 | 198 | 198 | 13,000 |
| 2001/03/01 | 200 | 200 | 199 | 199 | 12,000 |
| 2001/02/28 | 203 | 203 | 198 | 198 | 52,000 |
| 2001/02/27 | 199 | 202 | 199 | 199 | 42,000 |
| 2001/02/26 | 200 | 200 | 198 | 200 | 18,000 |
| 2001/02/23 | 198 | 201 | 198 | 200 | 22,000 |
| 2001/02/22 | 201 | 201 | 199 | 199 | 19,000 |
| 2001/02/21 | 203 | 203 | 201 | 201 | 26,000 |
| 2001/02/20 | 208 | 208 | 203 | 203 | 52,000 |
| 2001/02/19 | 210 | 210 | 206 | 208 | 22,000 |
| 2001/02/16 | 210 | 215 | 206 | 208 | 92,000 |
| 2001/02/15 | 204 | 205 | 201 | 205 | 138,000 |
| 2001/02/14 | 200 | 200 | 200 | 200 | 5,000 |
| 2001/02/13 | 200 | 200 | 198 | 198 | 15,000 |
| 2001/02/09 | 198 | 200 | 198 | 200 | 9,000 |
| 2001/02/08 | 199 | 200 | 199 | 199 | 9,000 |
| 2001/02/07 | 201 | 201 | 200 | 200 | 31,000 |
| 2001/02/06 | 200 | 201 | 200 | 201 | 6,000 |
| 2001/02/05 | 202 | 202 | 201 | 201 | 6,000 |
| 2001/02/02 | 198 | 201 | 198 | 201 | 15,000 |
| 2001/02/01 | 201 | 201 | 200 | 201 | 22,000 |
| 2001/01/31 | 203 | 204 | 203 | 204 | 12,000 |
| 2001/01/30 | 200 | 204 | 200 | 203 | 17,000 |
| 2001/01/29 | 203 | 205 | 200 | 201 | 27,000 |
| 2001/01/26 | 202 | 205 | 200 | 205 | 17,000 |
| 2001/01/25 | 205 | 207 | 203 | 207 | 32,000 |
| 2001/01/24 | 204 | 205 | 203 | 203 | 18,000 |
| 2001/01/23 | 204 | 204 | 202 | 204 | 19,000 |
| 2001/01/22 | 203 | 205 | 202 | 204 | 24,000 |
| 2001/01/19 | 201 | 203 | 200 | 203 | 67,000 |
| 2001/01/18 | 203 | 205 | 200 | 205 | 41,000 |
| 2001/01/17 | 203 | 203 | 200 | 203 | 10,000 |
| 2001/01/16 | 200 | 203 | 200 | 203 | 5,000 |
| 2001/01/15 | 198 | 203 | 198 | 203 | 15,000 |
| 2001/01/12 | 198 | 202 | 198 | 202 | 17,000 |
| 2001/01/11 | 199 | 204 | 199 | 199 | 15,000 |
| 2001/01/10 | 198 | 205 | 198 | 205 | 9,000 |
| 2001/01/09 | 198 | 205 | 198 | 205 | 14,000 |
| 2001/01/05 | 203 | 203 | 195 | 197 | 27,000 |
| 2001/01/04 | 203 | 203 | 198 | 198 | 11,000 |