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 |
|---|---|---|---|---|---|
| 2005/12/30 | 390 | 390 | 387 | 390 | 119,000 |
| 2005/12/29 | 389 | 393 | 387 | 390 | 182,000 |
| 2005/12/28 | 378 | 386 | 376 | 386 | 164,000 |
| 2005/12/27 | 375 | 378 | 375 | 376 | 82,000 |
| 2005/12/26 | 375 | 379 | 375 | 377 | 72,000 |
| 2005/12/22 | 375 | 378 | 372 | 374 | 102,000 |
| 2005/12/21 | 375 | 375 | 373 | 375 | 64,000 |
| 2005/12/20 | 376 | 376 | 371 | 375 | 98,000 |
| 2005/12/19 | 370 | 375 | 370 | 373 | 73,000 |
| 2005/12/16 | 360 | 367 | 358 | 367 | 93,000 |
| 2005/12/15 | 374 | 374 | 368 | 368 | 102,000 |
| 2005/12/14 | 379 | 379 | 372 | 374 | 138,000 |
| 2005/12/13 | 382 | 382 | 377 | 380 | 92,000 |
| 2005/12/12 | 383 | 385 | 379 | 381 | 162,000 |
| 2005/12/09 | 381 | 384 | 379 | 383 | 151,000 |
| 2005/12/08 | 385 | 386 | 378 | 381 | 148,000 |
| 2005/12/07 | 377 | 384 | 377 | 380 | 107,000 |
| 2005/12/06 | 375 | 379 | 375 | 377 | 137,000 |
| 2005/12/05 | 375 | 376 | 373 | 376 | 80,000 |
| 2005/12/02 | 377 | 377 | 370 | 373 | 165,000 |
| 2005/12/01 | 374 | 382 | 369 | 373 | 320,000 |
| 2005/11/30 | 365 | 370 | 362 | 369 | 198,000 |
| 2005/11/29 | 350 | 360 | 350 | 360 | 177,000 |
| 2005/11/28 | 348 | 349 | 343 | 349 | 69,000 |
| 2005/11/25 | 347 | 349 | 342 | 346 | 128,000 |
| 2005/11/24 | 349 | 356 | 349 | 349 | 115,000 |
| 2005/11/22 | 347 | 355 | 346 | 354 | 156,000 |
| 2005/11/21 | 359 | 359 | 345 | 347 | 287,000 |
| 2005/11/18 | 360 | 365 | 352 | 360 | 194,000 |
| 2005/11/17 | 369 | 369 | 362 | 363 | 248,000 |
| 2005/11/16 | 390 | 393 | 357 | 370 | 850,000 |
| 2005/11/15 | 370 | 397 | 369 | 388 | 975,000 |
| 2005/11/14 | 359 | 365 | 357 | 365 | 432,000 |
| 2005/11/11 | 341 | 355 | 341 | 349 | 449,000 |
| 2005/11/10 | 334 | 349 | 334 | 340 | 401,000 |
| 2005/11/09 | 329 | 335 | 328 | 330 | 164,000 |
| 2005/11/08 | 325 | 328 | 323 | 328 | 128,000 |
| 2005/11/07 | 323 | 324 | 320 | 321 | 83,000 |
| 2005/11/04 | 319 | 321 | 317 | 320 | 50,000 |
| 2005/11/02 | 320 | 325 | 315 | 315 | 224,000 |
| 2005/11/01 | 315 | 317 | 313 | 317 | 74,000 |
| 2005/10/31 | 316 | 316 | 310 | 312 | 85,000 |
| 2005/10/28 | 317 | 318 | 310 | 311 | 92,000 |
| 2005/10/27 | 315 | 316 | 312 | 316 | 102,000 |
| 2005/10/26 | 321 | 323 | 310 | 310 | 206,000 |
| 2005/10/25 | 313 | 318 | 307 | 317 | 243,000 |
| 2005/10/24 | 305 | 311 | 302 | 308 | 186,000 |
| 2005/10/21 | 300 | 305 | 299 | 300 | 143,000 |
| 2005/10/20 | 300 | 300 | 298 | 300 | 46,000 |
| 2005/10/19 | 298 | 300 | 296 | 300 | 63,000 |
| 2005/10/18 | 298 | 300 | 297 | 298 | 64,000 |
| 2005/10/17 | 300 | 300 | 297 | 298 | 68,000 |
| 2005/10/14 | 301 | 302 | 298 | 299 | 83,000 |
| 2005/10/13 | 304 | 304 | 300 | 302 | 91,000 |
| 2005/10/12 | 303 | 305 | 299 | 301 | 99,000 |
| 2005/10/11 | 302 | 302 | 298 | 299 | 79,000 |
| 2005/10/07 | 302 | 303 | 298 | 298 | 79,000 |
| 2005/10/06 | 303 | 305 | 301 | 305 | 72,000 |
| 2005/10/05 | 302 | 306 | 299 | 306 | 150,000 |
| 2005/10/04 | 302 | 302 | 300 | 302 | 26,000 |
| 2005/10/03 | 297 | 301 | 297 | 301 | 43,000 |
| 2005/09/30 | 301 | 301 | 296 | 297 | 65,000 |
| 2005/09/29 | 300 | 300 | 296 | 296 | 84,000 |
| 2005/09/28 | 304 | 304 | 298 | 301 | 62,000 |
| 2005/09/27 | 306 | 306 | 301 | 304 | 71,000 |
| 2005/09/26 | 304 | 307 | 304 | 306 | 94,000 |
| 2005/09/22 | 301 | 305 | 301 | 302 | 87,000 |
| 2005/09/21 | 304 | 310 | 301 | 301 | 170,000 |
| 2005/09/20 | 302 | 305 | 300 | 302 | 95,000 |
| 2005/09/16 | 297 | 302 | 296 | 299 | 323,000 |
| 2005/09/15 | 314 | 330 | 297 | 301 | 1,808,000 |
| 2005/09/14 | 288 | 289 | 286 | 289 | 96,000 |
| 2005/09/13 | 287 | 290 | 286 | 288 | 50,000 |
| 2005/09/12 | 290 | 290 | 284 | 285 | 104,000 |
| 2005/09/09 | 285 | 286 | 284 | 285 | 133,000 |
| 2005/09/08 | 286 | 286 | 282 | 284 | 63,000 |
| 2005/09/07 | 283 | 284 | 281 | 281 | 55,000 |
| 2005/09/06 | 284 | 285 | 280 | 281 | 51,000 |
| 2005/09/05 | 280 | 284 | 278 | 284 | 63,000 |
| 2005/09/02 | 282 | 284 | 280 | 280 | 43,000 |
| 2005/09/01 | 285 | 287 | 279 | 281 | 83,000 |
| 2005/08/31 | 294 | 294 | 283 | 284 | 269,000 |
| 2005/08/30 | 278 | 279 | 276 | 279 | 47,000 |
| 2005/08/29 | 276 | 280 | 276 | 278 | 39,000 |
| 2005/08/26 | 279 | 281 | 277 | 277 | 60,000 |
| 2005/08/25 | 283 | 285 | 278 | 278 | 81,000 |
| 2005/08/24 | 284 | 285 | 282 | 284 | 86,000 |
| 2005/08/23 | 277 | 284 | 276 | 281 | 117,000 |
| 2005/08/22 | 280 | 280 | 274 | 276 | 114,000 |
| 2005/08/19 | 285 | 285 | 278 | 280 | 208,000 |
| 2005/08/18 | 274 | 280 | 272 | 280 | 173,000 |
| 2005/08/17 | 274 | 274 | 271 | 271 | 78,000 |
| 2005/08/16 | 273 | 273 | 270 | 271 | 45,000 |
| 2005/08/15 | 269 | 270 | 268 | 269 | 38,000 |
| 2005/08/12 | 269 | 271 | 267 | 269 | 81,000 |
| 2005/08/11 | 270 | 272 | 268 | 269 | 65,000 |
| 2005/08/10 | 271 | 271 | 267 | 269 | 74,000 |
| 2005/08/09 | 267 | 272 | 264 | 269 | 122,000 |
| 2005/08/08 | 254 | 267 | 252 | 264 | 140,000 |
| 2005/08/05 | 272 | 272 | 261 | 262 | 162,000 |
| 2005/08/04 | 275 | 278 | 265 | 271 | 597,000 |
| 2005/08/03 | 260 | 331 | 260 | 288 | 6,355,000 |
| 2005/08/02 | 263 | 264 | 254 | 255 | 71,000 |
| 2005/08/01 | 266 | 266 | 263 | 264 | 32,000 |
| 2005/07/29 | 265 | 266 | 264 | 266 | 24,000 |
| 2005/07/28 | 265 | 266 | 263 | 266 | 68,000 |
| 2005/07/27 | 263 | 263 | 262 | 263 | 37,000 |
| 2005/07/26 | 261 | 261 | 255 | 261 | 93,000 |
| 2005/07/25 | 267 | 268 | 264 | 265 | 74,000 |
| 2005/07/22 | 269 | 270 | 267 | 267 | 79,000 |
| 2005/07/21 | 272 | 273 | 267 | 268 | 152,000 |
| 2005/07/20 | 267 | 270 | 267 | 270 | 134,000 |
| 2005/07/19 | 264 | 267 | 264 | 266 | 42,000 |
| 2005/07/15 | 262 | 265 | 262 | 263 | 45,000 |
| 2005/07/14 | 260 | 264 | 260 | 261 | 100,000 |
| 2005/07/13 | 260 | 261 | 259 | 261 | 31,000 |
| 2005/07/12 | 261 | 261 | 260 | 261 | 27,000 |
| 2005/07/11 | 261 | 261 | 260 | 261 | 54,000 |
| 2005/07/08 | 257 | 260 | 257 | 259 | 41,000 |
| 2005/07/07 | 259 | 260 | 257 | 258 | 35,000 |
| 2005/07/06 | 259 | 260 | 257 | 260 | 39,000 |
| 2005/07/05 | 260 | 261 | 257 | 259 | 68,000 |
| 2005/07/04 | 259 | 261 | 259 | 260 | 62,000 |
| 2005/07/01 | 260 | 264 | 259 | 259 | 151,000 |
| 2005/06/30 | 258 | 261 | 258 | 260 | 99,000 |
| 2005/06/29 | 257 | 257 | 256 | 257 | 23,000 |
| 2005/06/28 | 253 | 256 | 253 | 255 | 34,000 |
| 2005/06/27 | 256 | 256 | 253 | 253 | 26,000 |
| 2005/06/24 | 254 | 256 | 253 | 256 | 25,000 |
| 2005/06/23 | 256 | 257 | 253 | 254 | 45,000 |
| 2005/06/22 | 256 | 256 | 251 | 256 | 54,000 |
| 2005/06/21 | 255 | 255 | 254 | 254 | 21,000 |
| 2005/06/20 | 255 | 255 | 253 | 254 | 35,000 |
| 2005/06/17 | 255 | 255 | 251 | 253 | 62,000 |
| 2005/06/16 | 254 | 254 | 251 | 254 | 42,000 |
| 2005/06/15 | 254 | 254 | 251 | 251 | 22,000 |
| 2005/06/14 | 250 | 253 | 250 | 250 | 16,000 |
| 2005/06/13 | 252 | 252 | 251 | 251 | 17,000 |
| 2005/06/10 | 253 | 253 | 251 | 252 | 40,000 |
| 2005/06/09 | 251 | 253 | 248 | 249 | 51,000 |
| 2005/06/08 | 250 | 250 | 246 | 249 | 37,000 |
| 2005/06/07 | 250 | 250 | 246 | 250 | 15,000 |
| 2005/06/06 | 249 | 252 | 245 | 247 | 24,000 |
| 2005/06/03 | 247 | 249 | 245 | 245 | 22,000 |
| 2005/06/02 | 248 | 248 | 248 | 248 | 22,000 |
| 2005/06/01 | 245 | 246 | 242 | 246 | 40,000 |
| 2005/05/31 | 241 | 244 | 240 | 243 | 29,000 |
| 2005/05/30 | 241 | 243 | 241 | 243 | 16,000 |
| 2005/05/27 | 242 | 242 | 240 | 241 | 23,000 |
| 2005/05/26 | 243 | 243 | 241 | 243 | 11,000 |
| 2005/05/25 | 247 | 248 | 241 | 243 | 34,000 |
| 2005/05/24 | 253 | 253 | 247 | 247 | 21,000 |
| 2005/05/23 | 250 | 250 | 246 | 248 | 14,000 |
| 2005/05/20 | 254 | 254 | 248 | 248 | 15,000 |
| 2005/05/19 | 248 | 250 | 244 | 250 | 19,000 |
| 2005/05/18 | 239 | 246 | 239 | 243 | 27,000 |
| 2005/05/17 | 251 | 251 | 233 | 240 | 53,000 |
| 2005/05/16 | 255 | 256 | 250 | 250 | 37,000 |
| 2005/05/13 | 251 | 255 | 251 | 254 | 34,000 |
| 2005/05/12 | 254 | 254 | 251 | 252 | 13,000 |
| 2005/05/11 | 250 | 254 | 250 | 254 | 29,000 |
| 2005/05/10 | 255 | 256 | 250 | 254 | 33,000 |
| 2005/05/09 | 256 | 256 | 253 | 255 | 29,000 |
| 2005/05/06 | 258 | 258 | 250 | 254 | 36,000 |
| 2005/05/02 | 246 | 250 | 245 | 248 | 54,000 |
| 2005/04/28 | 257 | 257 | 250 | 250 | 48,000 |
| 2005/04/27 | 253 | 257 | 251 | 256 | 30,000 |
| 2005/04/26 | 254 | 257 | 250 | 257 | 64,000 |
| 2005/04/25 | 252 | 255 | 249 | 249 | 24,000 |
| 2005/04/22 | 255 | 261 | 251 | 252 | 237,000 |
| 2005/04/21 | 243 | 267 | 242 | 247 | 733,000 |
| 2005/04/20 | 238 | 242 | 237 | 239 | 30,000 |
| 2005/04/19 | 230 | 237 | 230 | 234 | 49,000 |
| 2005/04/18 | 240 | 240 | 225 | 232 | 54,000 |
| 2005/04/15 | 243 | 245 | 241 | 241 | 35,000 |
| 2005/04/14 | 248 | 248 | 245 | 246 | 27,000 |
| 2005/04/13 | 248 | 250 | 248 | 249 | 24,000 |
| 2005/04/12 | 251 | 253 | 248 | 248 | 35,000 |
| 2005/04/11 | 255 | 255 | 252 | 252 | 20,000 |
| 2005/04/08 | 256 | 257 | 254 | 257 | 18,000 |
| 2005/04/07 | 256 | 257 | 253 | 257 | 33,000 |
| 2005/04/06 | 253 | 259 | 253 | 256 | 38,000 |
| 2005/04/05 | 250 | 256 | 250 | 254 | 66,000 |
| 2005/04/04 | 248 | 255 | 247 | 253 | 73,000 |
| 2005/04/01 | 246 | 250 | 246 | 248 | 51,000 |
| 2005/03/31 | 250 | 255 | 248 | 251 | 55,000 |
| 2005/03/30 | 254 | 255 | 250 | 255 | 40,000 |
| 2005/03/29 | 258 | 260 | 250 | 255 | 114,000 |
| 2005/03/28 | 251 | 251 | 245 | 245 | 23,000 |
| 2005/03/25 | 257 | 257 | 248 | 253 | 94,000 |
| 2005/03/24 | 260 | 260 | 257 | 257 | 37,000 |
| 2005/03/23 | 259 | 260 | 256 | 258 | 75,000 |
| 2005/03/22 | 254 | 258 | 253 | 257 | 146,000 |
| 2005/03/18 | 260 | 260 | 255 | 259 | 132,000 |
| 2005/03/17 | 260 | 267 | 243 | 259 | 291,000 |
| 2005/03/16 | 270 | 272 | 266 | 270 | 76,000 |
| 2005/03/15 | 273 | 274 | 268 | 271 | 157,000 |
| 2005/03/14 | 268 | 274 | 266 | 274 | 132,000 |
| 2005/03/11 | 268 | 275 | 265 | 268 | 351,000 |
| 2005/03/10 | 263 | 266 | 262 | 263 | 63,000 |
| 2005/03/09 | 263 | 264 | 260 | 262 | 80,000 |
| 2005/03/08 | 266 | 266 | 260 | 262 | 127,000 |
| 2005/03/07 | 255 | 277 | 255 | 265 | 912,000 |
| 2005/03/04 | 252 | 253 | 249 | 253 | 59,000 |
| 2005/03/03 | 254 | 254 | 251 | 253 | 61,000 |
| 2005/03/02 | 257 | 257 | 252 | 254 | 95,000 |
| 2005/03/01 | 255 | 257 | 251 | 254 | 115,000 |
| 2005/02/28 | 263 | 263 | 254 | 256 | 157,000 |
| 2005/02/25 | 247 | 255 | 247 | 253 | 210,000 |
| 2005/02/24 | 247 | 248 | 245 | 248 | 72,000 |
| 2005/02/23 | 248 | 248 | 246 | 246 | 62,000 |
| 2005/02/22 | 249 | 253 | 246 | 246 | 151,000 |
| 2005/02/21 | 244 | 248 | 242 | 247 | 72,000 |
| 2005/02/18 | 246 | 248 | 240 | 243 | 96,000 |
| 2005/02/17 | 246 | 264 | 242 | 246 | 684,000 |
| 2005/02/16 | 246 | 247 | 240 | 242 | 106,000 |
| 2005/02/15 | 250 | 253 | 246 | 246 | 210,000 |
| 2005/02/14 | 262 | 264 | 245 | 246 | 420,000 |
| 2005/02/10 | 257 | 285 | 257 | 257 | 1,293,000 |
| 2005/02/09 | 248 | 295 | 244 | 254 | 3,316,000 |
| 2005/02/08 | 230 | 307 | 230 | 253 | 3,921,000 |
| 2005/02/07 | 229 | 230 | 226 | 229 | 45,000 |
| 2005/02/04 | 229 | 230 | 226 | 226 | 58,000 |
| 2005/02/03 | 228 | 231 | 228 | 228 | 59,000 |
| 2005/02/02 | 228 | 228 | 226 | 228 | 39,000 |
| 2005/02/01 | 229 | 229 | 224 | 228 | 40,000 |
| 2005/01/31 | 230 | 230 | 228 | 229 | 30,000 |
| 2005/01/28 | 228 | 232 | 228 | 228 | 42,000 |
| 2005/01/27 | 234 | 234 | 221 | 228 | 95,000 |
| 2005/01/26 | 234 | 240 | 231 | 235 | 139,000 |
| 2005/01/25 | 242 | 244 | 240 | 243 | 126,000 |
| 2005/01/24 | 242 | 244 | 242 | 243 | 77,000 |
| 2005/01/21 | 240 | 241 | 238 | 240 | 65,000 |
| 2005/01/20 | 240 | 240 | 236 | 238 | 57,000 |
| 2005/01/19 | 240 | 241 | 238 | 238 | 54,000 |
| 2005/01/18 | 245 | 245 | 240 | 240 | 77,000 |
| 2005/01/17 | 239 | 244 | 239 | 244 | 136,000 |
| 2005/01/14 | 233 | 240 | 232 | 238 | 156,000 |
| 2005/01/13 | 231 | 236 | 230 | 234 | 129,000 |
| 2005/01/12 | 242 | 242 | 233 | 236 | 281,000 |
| 2005/01/11 | 217 | 267 | 216 | 245 | 1,909,000 |
| 2005/01/07 | 217 | 218 | 214 | 215 | 89,000 |
| 2005/01/06 | 217 | 218 | 217 | 217 | 27,000 |
| 2005/01/05 | 218 | 218 | 217 | 217 | 42,000 |
| 2005/01/04 | 218 | 219 | 217 | 218 | 24,000 |