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 |
---|---|---|---|---|---|
2004/12/30 | 219 | 220 | 218 | 218 | 33,000 |
2004/12/29 | 217 | 219 | 216 | 219 | 72,000 |
2004/12/28 | 218 | 218 | 215 | 218 | 48,000 |
2004/12/27 | 220 | 221 | 215 | 218 | 212,000 |
2004/12/24 | 213 | 220 | 212 | 219 | 223,000 |
2004/12/22 | 213 | 214 | 210 | 214 | 128,000 |
2004/12/21 | 212 | 213 | 210 | 212 | 41,000 |
2004/12/20 | 209 | 210 | 208 | 209 | 63,000 |
2004/12/17 | 209 | 212 | 209 | 210 | 30,000 |
2004/12/16 | 213 | 213 | 208 | 208 | 81,000 |
2004/12/15 | 210 | 213 | 209 | 211 | 94,000 |
2004/12/14 | 206 | 209 | 205 | 209 | 48,000 |
2004/12/13 | 205 | 207 | 204 | 207 | 38,000 |
2004/12/10 | 206 | 207 | 204 | 204 | 68,000 |
2004/12/09 | 204 | 205 | 203 | 203 | 20,000 |
2004/12/08 | 204 | 205 | 204 | 204 | 17,000 |
2004/12/07 | 204 | 205 | 204 | 205 | 32,000 |
2004/12/06 | 205 | 205 | 203 | 203 | 33,000 |
2004/12/03 | 205 | 205 | 203 | 205 | 16,000 |
2004/12/02 | 205 | 205 | 203 | 203 | 18,000 |
2004/12/01 | 203 | 204 | 203 | 203 | 20,000 |
2004/11/30 | 204 | 204 | 203 | 204 | 24,000 |
2004/11/29 | 203 | 205 | 203 | 204 | 14,000 |
2004/11/26 | 203 | 204 | 203 | 204 | 9,000 |
2004/11/25 | 204 | 204 | 202 | 203 | 12,000 |
2004/11/24 | 204 | 204 | 203 | 203 | 13,000 |
2004/11/22 | 205 | 205 | 202 | 204 | 18,000 |
2004/11/19 | 204 | 204 | 203 | 204 | 15,000 |
2004/11/18 | 203 | 204 | 202 | 203 | 8,000 |
2004/11/17 | 204 | 204 | 202 | 202 | 14,000 |
2004/11/16 | 204 | 204 | 202 | 202 | 12,000 |
2004/11/15 | 204 | 204 | 203 | 204 | 14,000 |
2004/11/12 | 202 | 204 | 202 | 203 | 8,000 |
2004/11/11 | 204 | 204 | 202 | 203 | 17,000 |
2004/11/10 | 203 | 204 | 203 | 204 | 14,000 |
2004/11/09 | 204 | 204 | 203 | 203 | 10,000 |
2004/11/08 | 204 | 204 | 203 | 204 | 5,000 |
2004/11/05 | 205 | 205 | 204 | 205 | 13,000 |
2004/11/04 | 204 | 205 | 204 | 205 | 10,000 |
2004/11/02 | 203 | 204 | 203 | 204 | 13,000 |
2004/11/01 | 204 | 204 | 202 | 203 | 12,000 |
2004/10/29 | 202 | 206 | 202 | 205 | 18,000 |
2004/10/28 | 204 | 204 | 204 | 204 | 8,000 |
2004/10/27 | 204 | 204 | 201 | 201 | 6,000 |
2004/10/26 | 202 | 204 | 202 | 204 | 8,000 |
2004/10/25 | 202 | 204 | 201 | 203 | 13,000 |
2004/10/22 | 204 | 205 | 201 | 201 | 11,000 |
2004/10/21 | 203 | 203 | 203 | 203 | 12,000 |
2004/10/20 | 205 | 205 | 203 | 203 | 12,000 |
2004/10/19 | 204 | 204 | 203 | 204 | 24,000 |
2004/10/18 | 206 | 206 | 204 | 206 | 11,000 |
2004/10/15 | 205 | 206 | 203 | 205 | 8,000 |
2004/10/14 | 205 | 206 | 204 | 204 | 16,000 |
2004/10/13 | 204 | 207 | 204 | 204 | 36,000 |
2004/10/12 | 204 | 206 | 204 | 206 | 19,000 |
2004/10/08 | 207 | 207 | 204 | 204 | 33,000 |
2004/10/07 | 206 | 206 | 205 | 205 | 13,000 |
2004/10/06 | 207 | 207 | 205 | 205 | 46,000 |
2004/10/05 | 204 | 206 | 203 | 203 | 48,000 |
2004/10/04 | 204 | 205 | 204 | 205 | 13,000 |
2004/10/01 | 203 | 205 | 203 | 205 | 11,000 |
2004/09/30 | 203 | 206 | 203 | 203 | 10,000 |
2004/09/29 | 204 | 204 | 203 | 203 | 13,000 |
2004/09/28 | 202 | 203 | 202 | 203 | 7,000 |
2004/09/27 | 203 | 203 | 202 | 202 | 18,000 |
2004/09/24 | 205 | 207 | 201 | 204 | 18,000 |
2004/09/22 | 209 | 209 | 202 | 204 | 43,000 |
2004/09/21 | 207 | 208 | 206 | 206 | 10,000 |
2004/09/17 | 202 | 205 | 202 | 204 | 33,000 |
2004/09/16 | 206 | 206 | 203 | 206 | 12,000 |
2004/09/15 | 208 | 210 | 208 | 208 | 12,000 |
2004/09/14 | 208 | 210 | 208 | 210 | 21,000 |
2004/09/13 | 209 | 209 | 206 | 208 | 20,000 |
2004/09/10 | 209 | 209 | 206 | 209 | 59,000 |
2004/09/09 | 209 | 209 | 208 | 208 | 5,000 |
2004/09/08 | 209 | 210 | 207 | 207 | 18,000 |
2004/09/07 | 212 | 212 | 208 | 208 | 15,000 |
2004/09/06 | 207 | 213 | 206 | 210 | 33,000 |
2004/09/03 | 205 | 207 | 205 | 206 | 21,000 |
2004/09/02 | 207 | 208 | 205 | 205 | 18,000 |
2004/09/01 | 205 | 205 | 204 | 204 | 30,000 |
2004/08/31 | 204 | 204 | 203 | 203 | 7,000 |
2004/08/30 | 205 | 205 | 204 | 204 | 8,000 |
2004/08/27 | 205 | 206 | 204 | 206 | 18,000 |
2004/08/26 | 206 | 206 | 205 | 205 | 8,000 |
2004/08/25 | 205 | 206 | 205 | 206 | 8,000 |
2004/08/24 | 208 | 208 | 205 | 206 | 14,000 |
2004/08/23 | 208 | 208 | 205 | 205 | 6,000 |
2004/08/20 | 208 | 208 | 205 | 206 | 9,000 |
2004/08/19 | 206 | 207 | 206 | 207 | 5,000 |
2004/08/18 | 207 | 207 | 206 | 206 | 6,000 |
2004/08/17 | 208 | 208 | 205 | 205 | 6,000 |
2004/08/16 | 205 | 205 | 202 | 205 | 10,000 |
2004/08/13 | 207 | 207 | 202 | 202 | 16,000 |
2004/08/12 | 206 | 207 | 206 | 207 | 5,000 |
2004/08/11 | 204 | 206 | 202 | 206 | 21,000 |
2004/08/10 | 204 | 204 | 200 | 203 | 67,000 |
2004/08/09 | 205 | 209 | 205 | 206 | 11,000 |
2004/08/06 | 205 | 209 | 205 | 209 | 14,000 |
2004/08/05 | 206 | 210 | 205 | 205 | 4,000 |
2004/08/04 | 204 | 205 | 203 | 203 | 19,000 |
2004/08/03 | 210 | 210 | 205 | 210 | 16,000 |
2004/08/02 | 208 | 208 | 205 | 205 | 9,000 |
2004/07/30 | 209 | 210 | 208 | 208 | 10,000 |
2004/07/29 | 211 | 211 | 209 | 209 | 6,000 |
2004/07/28 | 211 | 211 | 209 | 211 | 16,000 |
2004/07/27 | 206 | 212 | 205 | 212 | 16,000 |
2004/07/26 | 214 | 214 | 205 | 205 | 51,000 |
2004/07/23 | 215 | 215 | 214 | 215 | 20,000 |
2004/07/22 | 215 | 216 | 215 | 215 | 10,000 |
2004/07/21 | 215 | 216 | 215 | 215 | 7,000 |
2004/07/20 | 214 | 215 | 214 | 214 | 28,000 |
2004/07/16 | 215 | 218 | 214 | 216 | 10,000 |
2004/07/15 | 216 | 216 | 215 | 215 | 9,000 |
2004/07/14 | 217 | 217 | 215 | 216 | 26,000 |
2004/07/13 | 218 | 218 | 216 | 217 | 15,000 |
2004/07/12 | 216 | 219 | 215 | 218 | 16,000 |
2004/07/09 | 215 | 217 | 215 | 215 | 20,000 |
2004/07/08 | 214 | 217 | 214 | 214 | 9,000 |
2004/07/07 | 214 | 215 | 213 | 215 | 17,000 |
2004/07/06 | 212 | 217 | 212 | 215 | 18,000 |
2004/07/05 | 219 | 219 | 215 | 215 | 40,000 |
2004/07/02 | 216 | 217 | 215 | 216 | 8,000 |
2004/07/01 | 215 | 217 | 215 | 215 | 16,000 |
2004/06/30 | 215 | 217 | 215 | 216 | 25,000 |
2004/06/29 | 215 | 216 | 215 | 215 | 31,000 |
2004/06/28 | 215 | 217 | 213 | 214 | 55,000 |
2004/06/25 | 213 | 214 | 212 | 214 | 18,000 |
2004/06/24 | 214 | 214 | 212 | 212 | 21,000 |
2004/06/23 | 212 | 213 | 210 | 210 | 25,000 |
2004/06/22 | 212 | 212 | 209 | 212 | 22,000 |
2004/06/21 | 210 | 213 | 209 | 209 | 30,000 |
2004/06/18 | 211 | 211 | 208 | 208 | 16,000 |
2004/06/17 | 210 | 210 | 209 | 209 | 21,000 |
2004/06/16 | 209 | 210 | 209 | 209 | 11,000 |
2004/06/15 | 210 | 211 | 210 | 210 | 8,000 |
2004/06/14 | 209 | 210 | 209 | 209 | 11,000 |
2004/06/11 | 210 | 211 | 207 | 208 | 54,000 |
2004/06/10 | 211 | 211 | 209 | 210 | 13,000 |
2004/06/09 | 212 | 212 | 208 | 208 | 6,000 |
2004/06/08 | 210 | 212 | 210 | 212 | 17,000 |
2004/06/07 | 209 | 210 | 208 | 210 | 18,000 |
2004/06/04 | 206 | 210 | 204 | 210 | 20,000 |
2004/06/03 | 207 | 207 | 205 | 205 | 26,000 |
2004/06/02 | 208 | 208 | 206 | 206 | 9,000 |
2004/06/01 | 204 | 208 | 204 | 208 | 19,000 |
2004/05/31 | 205 | 205 | 203 | 203 | 11,000 |
2004/05/28 | 205 | 206 | 203 | 204 | 13,000 |
2004/05/27 | 205 | 205 | 204 | 205 | 20,000 |
2004/05/26 | 204 | 205 | 204 | 205 | 13,000 |
2004/05/25 | 204 | 204 | 201 | 204 | 13,000 |
2004/05/24 | 202 | 206 | 202 | 205 | 10,000 |
2004/05/21 | 202 | 203 | 200 | 201 | 49,000 |
2004/05/20 | 204 | 204 | 199 | 199 | 31,000 |
2004/05/19 | 200 | 201 | 199 | 200 | 17,000 |
2004/05/18 | 199 | 200 | 197 | 197 | 31,000 |
2004/05/17 | 200 | 202 | 197 | 197 | 59,000 |
2004/05/14 | 203 | 203 | 200 | 200 | 43,000 |
2004/05/13 | 202 | 203 | 201 | 201 | 33,000 |
2004/05/12 | 209 | 209 | 201 | 201 | 31,000 |
2004/05/11 | 201 | 205 | 200 | 201 | 21,000 |
2004/05/10 | 210 | 210 | 200 | 200 | 31,000 |
2004/05/07 | 210 | 210 | 207 | 209 | 26,000 |
2004/05/06 | 214 | 214 | 210 | 210 | 26,000 |
2004/04/30 | 211 | 214 | 210 | 214 | 23,000 |
2004/04/28 | 211 | 212 | 210 | 210 | 15,000 |
2004/04/27 | 212 | 213 | 212 | 212 | 16,000 |
2004/04/26 | 214 | 216 | 213 | 213 | 19,000 |
2004/04/23 | 216 | 216 | 214 | 214 | 18,000 |
2004/04/22 | 215 | 217 | 214 | 214 | 39,000 |
2004/04/21 | 219 | 219 | 215 | 218 | 14,000 |
2004/04/20 | 215 | 218 | 213 | 215 | 24,000 |
2004/04/19 | 219 | 219 | 213 | 214 | 18,000 |
2004/04/16 | 220 | 220 | 218 | 219 | 12,000 |
2004/04/15 | 221 | 221 | 216 | 216 | 25,000 |
2004/04/14 | 219 | 222 | 219 | 221 | 42,000 |
2004/04/13 | 222 | 222 | 220 | 222 | 39,000 |
2004/04/12 | 218 | 221 | 215 | 221 | 36,000 |
2004/04/09 | 219 | 220 | 215 | 215 | 49,000 |
2004/04/08 | 218 | 220 | 216 | 220 | 78,000 |
2004/04/07 | 218 | 219 | 214 | 218 | 62,000 |
2004/04/06 | 215 | 218 | 214 | 218 | 47,000 |
2004/04/05 | 217 | 218 | 213 | 218 | 40,000 |
2004/04/02 | 213 | 215 | 213 | 213 | 20,000 |
2004/04/01 | 216 | 217 | 212 | 213 | 25,000 |
2004/03/31 | 210 | 215 | 210 | 214 | 40,000 |
2004/03/30 | 210 | 214 | 209 | 211 | 44,000 |
2004/03/29 | 210 | 210 | 203 | 206 | 31,000 |
2004/03/26 | 203 | 212 | 203 | 212 | 69,000 |
2004/03/25 | 204 | 206 | 203 | 203 | 59,000 |
2004/03/24 | 201 | 204 | 201 | 204 | 31,000 |
2004/03/23 | 203 | 203 | 200 | 200 | 13,000 |
2004/03/22 | 200 | 202 | 200 | 201 | 57,000 |
2004/03/19 | 204 | 207 | 202 | 202 | 34,000 |
2004/03/18 | 204 | 206 | 204 | 205 | 20,000 |
2004/03/17 | 202 | 204 | 202 | 204 | 22,000 |
2004/03/16 | 203 | 205 | 202 | 202 | 28,000 |
2004/03/15 | 202 | 204 | 202 | 203 | 11,000 |
2004/03/12 | 202 | 204 | 201 | 202 | 47,000 |
2004/03/11 | 206 | 206 | 203 | 204 | 14,000 |
2004/03/10 | 205 | 205 | 204 | 205 | 17,000 |
2004/03/09 | 206 | 206 | 205 | 205 | 7,000 |
2004/03/08 | 206 | 206 | 204 | 206 | 9,000 |
2004/03/05 | 203 | 205 | 201 | 204 | 25,000 |
2004/03/04 | 201 | 202 | 200 | 201 | 20,000 |
2004/03/03 | 201 | 201 | 200 | 201 | 8,000 |
2004/03/02 | 203 | 203 | 199 | 199 | 33,000 |
2004/03/01 | 198 | 202 | 198 | 200 | 25,000 |
2004/02/27 | 198 | 201 | 198 | 201 | 27,000 |
2004/02/26 | 198 | 200 | 198 | 200 | 12,000 |
2004/02/25 | 198 | 199 | 198 | 198 | 8,000 |
2004/02/24 | 200 | 200 | 198 | 198 | 22,000 |
2004/02/23 | 199 | 200 | 198 | 198 | 12,000 |
2004/02/20 | 200 | 200 | 198 | 198 | 17,000 |
2004/02/19 | 201 | 201 | 199 | 200 | 24,000 |
2004/02/18 | 198 | 199 | 197 | 199 | 23,000 |
2004/02/17 | 200 | 200 | 197 | 197 | 17,000 |
2004/02/16 | 200 | 200 | 198 | 198 | 6,000 |
2004/02/13 | 200 | 200 | 198 | 198 | 17,000 |
2004/02/12 | 199 | 200 | 199 | 199 | 10,000 |
2004/02/10 | 199 | 199 | 199 | 199 | 7,000 |
2004/02/09 | 199 | 199 | 199 | 199 | 5,000 |
2004/02/06 | 198 | 200 | 198 | 198 | 14,000 |
2004/02/05 | 199 | 199 | 198 | 199 | 6,000 |
2004/02/04 | 200 | 200 | 198 | 198 | 22,000 |
2004/02/03 | 202 | 202 | 199 | 200 | 24,000 |
2004/02/02 | 201 | 201 | 198 | 199 | 16,000 |
2004/01/30 | 201 | 203 | 200 | 200 | 25,000 |
2004/01/29 | 203 | 203 | 200 | 200 | 14,000 |
2004/01/28 | 205 | 205 | 204 | 204 | 18,000 |
2004/01/27 | 205 | 208 | 195 | 203 | 107,000 |
2004/01/26 | 216 | 219 | 216 | 219 | 91,000 |
2004/01/23 | 213 | 215 | 211 | 213 | 34,000 |
2004/01/22 | 215 | 215 | 213 | 213 | 27,000 |
2004/01/21 | 213 | 215 | 213 | 214 | 25,000 |
2004/01/20 | 211 | 215 | 211 | 215 | 32,000 |
2004/01/19 | 213 | 215 | 211 | 213 | 18,000 |
2004/01/16 | 210 | 213 | 210 | 212 | 12,000 |
2004/01/15 | 211 | 211 | 209 | 210 | 34,000 |
2004/01/14 | 210 | 211 | 209 | 210 | 23,000 |
2004/01/13 | 210 | 210 | 208 | 208 | 15,000 |
2004/01/09 | 208 | 209 | 207 | 208 | 16,000 |
2004/01/08 | 208 | 209 | 207 | 208 | 31,000 |
2004/01/07 | 207 | 207 | 206 | 207 | 17,000 |
2004/01/06 | 206 | 208 | 206 | 206 | 25,000 |
2004/01/05 | 204 | 206 | 204 | 206 | 15,000 |