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 |
|---|---|---|---|---|---|
| 2006/12/29 | 373 | 378 | 373 | 378 | 55,000 |
| 2006/12/28 | 370 | 375 | 370 | 373 | 75,000 |
| 2006/12/27 | 366 | 370 | 366 | 370 | 34,000 |
| 2006/12/26 | 358 | 375 | 358 | 368 | 92,000 |
| 2006/12/25 | 361 | 361 | 356 | 358 | 39,000 |
| 2006/12/22 | 361 | 362 | 360 | 361 | 53,000 |
| 2006/12/21 | 355 | 366 | 355 | 363 | 118,000 |
| 2006/12/20 | 354 | 355 | 352 | 355 | 44,000 |
| 2006/12/19 | 354 | 354 | 352 | 352 | 34,000 |
| 2006/12/18 | 353 | 354 | 352 | 353 | 20,000 |
| 2006/12/15 | 350 | 354 | 350 | 351 | 35,000 |
| 2006/12/14 | 352 | 352 | 349 | 350 | 32,000 |
| 2006/12/13 | 353 | 354 | 351 | 353 | 20,000 |
| 2006/12/12 | 352 | 354 | 352 | 352 | 29,000 |
| 2006/12/11 | 347 | 353 | 347 | 350 | 61,000 |
| 2006/12/08 | 353 | 355 | 352 | 352 | 77,000 |
| 2006/12/07 | 353 | 355 | 353 | 355 | 53,000 |
| 2006/12/06 | 349 | 352 | 349 | 352 | 32,000 |
| 2006/12/05 | 350 | 352 | 349 | 350 | 27,000 |
| 2006/12/04 | 347 | 350 | 347 | 350 | 27,000 |
| 2006/12/01 | 346 | 348 | 345 | 347 | 38,000 |
| 2006/11/30 | 346 | 346 | 341 | 345 | 28,000 |
| 2006/11/29 | 340 | 342 | 338 | 342 | 24,000 |
| 2006/11/28 | 333 | 335 | 332 | 335 | 14,000 |
| 2006/11/27 | 331 | 332 | 331 | 332 | 28,000 |
| 2006/11/24 | 329 | 330 | 325 | 326 | 51,000 |
| 2006/11/22 | 327 | 330 | 325 | 328 | 32,000 |
| 2006/11/21 | 335 | 336 | 327 | 327 | 48,000 |
| 2006/11/20 | 336 | 336 | 334 | 334 | 27,000 |
| 2006/11/17 | 336 | 339 | 334 | 335 | 19,000 |
| 2006/11/16 | 336 | 340 | 335 | 335 | 15,000 |
| 2006/11/15 | 338 | 339 | 335 | 335 | 19,000 |
| 2006/11/14 | 333 | 340 | 333 | 335 | 32,000 |
| 2006/11/13 | 343 | 343 | 335 | 335 | 27,000 |
| 2006/11/10 | 342 | 343 | 339 | 342 | 23,000 |
| 2006/11/09 | 344 | 344 | 340 | 340 | 25,000 |
| 2006/11/08 | 344 | 344 | 342 | 342 | 13,000 |
| 2006/11/07 | 343 | 344 | 342 | 344 | 7,000 |
| 2006/11/06 | 338 | 340 | 338 | 340 | 16,000 |
| 2006/11/02 | 341 | 342 | 339 | 339 | 20,000 |
| 2006/11/01 | 342 | 344 | 340 | 340 | 17,000 |
| 2006/10/31 | 340 | 344 | 340 | 342 | 21,000 |
| 2006/10/30 | 345 | 345 | 340 | 340 | 39,000 |
| 2006/10/27 | 352 | 352 | 347 | 347 | 29,000 |
| 2006/10/26 | 355 | 355 | 351 | 351 | 21,000 |
| 2006/10/25 | 352 | 354 | 351 | 352 | 35,000 |
| 2006/10/24 | 345 | 355 | 344 | 349 | 41,000 |
| 2006/10/23 | 340 | 343 | 340 | 342 | 20,000 |
| 2006/10/20 | 339 | 342 | 339 | 340 | 30,000 |
| 2006/10/19 | 337 | 338 | 336 | 338 | 31,000 |
| 2006/10/18 | 337 | 338 | 336 | 337 | 13,000 |
| 2006/10/17 | 336 | 337 | 336 | 336 | 12,000 |
| 2006/10/16 | 339 | 339 | 333 | 336 | 19,000 |
| 2006/10/13 | 333 | 335 | 333 | 335 | 24,000 |
| 2006/10/12 | 330 | 338 | 330 | 335 | 24,000 |
| 2006/10/11 | 332 | 334 | 331 | 331 | 31,000 |
| 2006/10/10 | 331 | 339 | 330 | 334 | 31,000 |
| 2006/10/06 | 335 | 337 | 335 | 336 | 14,000 |
| 2006/10/05 | 337 | 341 | 335 | 338 | 40,000 |
| 2006/10/04 | 342 | 344 | 335 | 337 | 58,000 |
| 2006/10/03 | 343 | 344 | 342 | 344 | 28,000 |
| 2006/10/02 | 341 | 343 | 341 | 342 | 29,000 |
| 2006/09/29 | 339 | 340 | 339 | 340 | 11,000 |
| 2006/09/28 | 337 | 341 | 337 | 338 | 16,000 |
| 2006/09/27 | 336 | 340 | 336 | 338 | 20,000 |
| 2006/09/26 | 336 | 339 | 336 | 337 | 15,000 |
| 2006/09/25 | 335 | 340 | 335 | 340 | 17,000 |
| 2006/09/22 | 339 | 339 | 336 | 337 | 22,000 |
| 2006/09/21 | 340 | 340 | 338 | 339 | 16,000 |
| 2006/09/20 | 339 | 340 | 337 | 337 | 22,000 |
| 2006/09/19 | 341 | 341 | 338 | 338 | 17,000 |
| 2006/09/15 | 340 | 341 | 337 | 337 | 35,000 |
| 2006/09/14 | 340 | 340 | 337 | 340 | 7,000 |
| 2006/09/13 | 337 | 339 | 336 | 337 | 13,000 |
| 2006/09/12 | 339 | 344 | 336 | 336 | 16,000 |
| 2006/09/11 | 345 | 345 | 338 | 338 | 47,000 |
| 2006/09/08 | 338 | 342 | 338 | 340 | 64,000 |
| 2006/09/07 | 342 | 342 | 338 | 338 | 30,000 |
| 2006/09/06 | 343 | 344 | 343 | 343 | 12,000 |
| 2006/09/05 | 343 | 343 | 340 | 343 | 18,000 |
| 2006/09/04 | 345 | 345 | 341 | 343 | 20,000 |
| 2006/09/01 | 344 | 345 | 341 | 345 | 22,000 |
| 2006/08/31 | 349 | 350 | 343 | 344 | 90,000 |
| 2006/08/30 | 340 | 341 | 330 | 338 | 69,000 |
| 2006/08/29 | 344 | 344 | 341 | 342 | 30,000 |
| 2006/08/28 | 352 | 352 | 345 | 345 | 31,000 |
| 2006/08/25 | 350 | 351 | 350 | 350 | 15,000 |
| 2006/08/24 | 353 | 353 | 351 | 351 | 13,000 |
| 2006/08/23 | 352 | 354 | 350 | 352 | 20,000 |
| 2006/08/22 | 352 | 352 | 348 | 349 | 24,000 |
| 2006/08/21 | 347 | 357 | 347 | 350 | 55,000 |
| 2006/08/18 | 340 | 345 | 336 | 345 | 42,000 |
| 2006/08/17 | 332 | 336 | 331 | 334 | 45,000 |
| 2006/08/16 | 332 | 332 | 331 | 332 | 36,000 |
| 2006/08/15 | 332 | 332 | 330 | 331 | 18,000 |
| 2006/08/14 | 335 | 335 | 332 | 332 | 10,000 |
| 2006/08/11 | 330 | 331 | 330 | 331 | 11,000 |
| 2006/08/10 | 330 | 331 | 330 | 330 | 17,000 |
| 2006/08/09 | 332 | 332 | 330 | 331 | 7,000 |
| 2006/08/08 | 331 | 332 | 331 | 332 | 9,000 |
| 2006/08/07 | 334 | 338 | 331 | 331 | 15,000 |
| 2006/08/04 | 331 | 335 | 331 | 334 | 10,000 |
| 2006/08/03 | 335 | 336 | 330 | 330 | 17,000 |
| 2006/08/02 | 333 | 338 | 333 | 336 | 9,000 |
| 2006/08/01 | 336 | 337 | 332 | 337 | 23,000 |
| 2006/07/31 | 350 | 350 | 345 | 345 | 13,000 |
| 2006/07/28 | 355 | 355 | 346 | 350 | 10,000 |
| 2006/07/27 | 351 | 354 | 341 | 350 | 15,000 |
| 2006/07/26 | 358 | 358 | 342 | 346 | 22,000 |
| 2006/07/25 | 360 | 367 | 360 | 365 | 50,000 |
| 2006/07/24 | 361 | 363 | 353 | 360 | 16,000 |
| 2006/07/21 | 360 | 360 | 350 | 356 | 20,000 |
| 2006/07/20 | 350 | 359 | 349 | 359 | 19,000 |
| 2006/07/19 | 346 | 359 | 346 | 350 | 18,000 |
| 2006/07/18 | 356 | 356 | 348 | 350 | 33,000 |
| 2006/07/14 | 363 | 363 | 355 | 355 | 18,000 |
| 2006/07/13 | 361 | 362 | 358 | 358 | 10,000 |
| 2006/07/12 | 367 | 367 | 350 | 361 | 21,000 |
| 2006/07/11 | 370 | 370 | 368 | 370 | 13,000 |
| 2006/07/10 | 375 | 375 | 367 | 370 | 19,000 |
| 2006/07/07 | 370 | 374 | 370 | 371 | 12,000 |
| 2006/07/06 | 370 | 375 | 370 | 370 | 15,000 |
| 2006/07/05 | 377 | 377 | 373 | 373 | 27,000 |
| 2006/07/04 | 370 | 377 | 370 | 376 | 30,000 |
| 2006/07/03 | 367 | 367 | 363 | 367 | 19,000 |
| 2006/06/30 | 361 | 365 | 356 | 362 | 38,000 |
| 2006/06/29 | 355 | 363 | 351 | 360 | 56,000 |
| 2006/06/28 | 355 | 355 | 352 | 355 | 9,000 |
| 2006/06/27 | 350 | 354 | 350 | 354 | 12,000 |
| 2006/06/26 | 348 | 354 | 348 | 354 | 12,000 |
| 2006/06/23 | 353 | 353 | 350 | 351 | 15,000 |
| 2006/06/22 | 353 | 353 | 345 | 350 | 18,000 |
| 2006/06/21 | 353 | 353 | 340 | 340 | 15,000 |
| 2006/06/20 | 351 | 354 | 350 | 353 | 20,000 |
| 2006/06/19 | 331 | 349 | 331 | 348 | 15,000 |
| 2006/06/16 | 330 | 340 | 329 | 330 | 33,000 |
| 2006/06/15 | 324 | 330 | 324 | 326 | 23,000 |
| 2006/06/14 | 321 | 325 | 321 | 325 | 13,000 |
| 2006/06/13 | 330 | 338 | 321 | 322 | 21,000 |
| 2006/06/12 | 320 | 322 | 320 | 322 | 16,000 |
| 2006/06/09 | 317 | 327 | 313 | 320 | 59,000 |
| 2006/06/08 | 340 | 340 | 321 | 321 | 29,000 |
| 2006/06/07 | 340 | 343 | 340 | 340 | 14,000 |
| 2006/06/06 | 340 | 345 | 340 | 343 | 18,000 |
| 2006/06/05 | 352 | 352 | 340 | 340 | 20,000 |
| 2006/06/02 | 354 | 354 | 347 | 350 | 32,000 |
| 2006/06/01 | 359 | 360 | 352 | 354 | 16,000 |
| 2006/05/31 | 354 | 355 | 352 | 352 | 19,000 |
| 2006/05/30 | 355 | 359 | 354 | 355 | 14,000 |
| 2006/05/29 | 357 | 357 | 350 | 355 | 35,000 |
| 2006/05/26 | 355 | 357 | 354 | 357 | 18,000 |
| 2006/05/25 | 356 | 356 | 352 | 353 | 24,000 |
| 2006/05/24 | 350 | 359 | 350 | 358 | 16,000 |
| 2006/05/23 | 354 | 355 | 351 | 354 | 17,000 |
| 2006/05/22 | 367 | 367 | 351 | 356 | 25,000 |
| 2006/05/19 | 360 | 360 | 355 | 355 | 31,000 |
| 2006/05/18 | 358 | 360 | 355 | 360 | 18,000 |
| 2006/05/17 | 360 | 361 | 360 | 361 | 15,000 |
| 2006/05/16 | 365 | 369 | 360 | 360 | 21,000 |
| 2006/05/15 | 360 | 372 | 360 | 366 | 19,000 |
| 2006/05/12 | 372 | 372 | 361 | 365 | 35,000 |
| 2006/05/11 | 371 | 373 | 371 | 371 | 9,000 |
| 2006/05/10 | 375 | 376 | 371 | 371 | 23,000 |
| 2006/05/09 | 377 | 380 | 375 | 376 | 14,000 |
| 2006/05/08 | 380 | 380 | 375 | 380 | 23,000 |
| 2006/05/02 | 376 | 377 | 371 | 377 | 18,000 |
| 2006/05/01 | 376 | 376 | 371 | 371 | 15,000 |
| 2006/04/28 | 372 | 376 | 368 | 371 | 17,000 |
| 2006/04/27 | 373 | 375 | 371 | 371 | 15,000 |
| 2006/04/26 | 373 | 373 | 369 | 371 | 21,000 |
| 2006/04/25 | 368 | 380 | 368 | 378 | 25,000 |
| 2006/04/24 | 371 | 376 | 367 | 367 | 65,000 |
| 2006/04/21 | 381 | 383 | 376 | 383 | 35,000 |
| 2006/04/20 | 385 | 385 | 378 | 383 | 21,000 |
| 2006/04/19 | 384 | 385 | 371 | 380 | 34,000 |
| 2006/04/18 | 374 | 382 | 371 | 382 | 21,000 |
| 2006/04/17 | 384 | 388 | 360 | 376 | 52,000 |
| 2006/04/14 | 387 | 388 | 384 | 385 | 27,000 |
| 2006/04/13 | 389 | 389 | 384 | 387 | 24,000 |
| 2006/04/12 | 387 | 389 | 385 | 385 | 20,000 |
| 2006/04/11 | 387 | 389 | 385 | 388 | 32,000 |
| 2006/04/10 | 381 | 385 | 381 | 382 | 19,000 |
| 2006/04/07 | 384 | 385 | 380 | 381 | 30,000 |
| 2006/04/06 | 383 | 388 | 383 | 383 | 34,000 |
| 2006/04/05 | 387 | 388 | 385 | 385 | 15,000 |
| 2006/04/04 | 398 | 398 | 385 | 385 | 50,000 |
| 2006/04/03 | 381 | 386 | 380 | 382 | 42,000 |
| 2006/03/31 | 385 | 385 | 380 | 382 | 47,000 |
| 2006/03/30 | 398 | 399 | 385 | 385 | 92,000 |
| 2006/03/29 | 385 | 405 | 382 | 393 | 275,000 |
| 2006/03/28 | 371 | 375 | 371 | 371 | 35,000 |
| 2006/03/27 | 366 | 370 | 366 | 370 | 32,000 |
| 2006/03/24 | 367 | 367 | 365 | 366 | 18,000 |
| 2006/03/23 | 367 | 367 | 365 | 365 | 23,000 |
| 2006/03/22 | 363 | 365 | 361 | 365 | 20,000 |
| 2006/03/20 | 361 | 363 | 360 | 363 | 59,000 |
| 2006/03/17 | 363 | 365 | 361 | 365 | 24,000 |
| 2006/03/16 | 365 | 365 | 362 | 362 | 16,000 |
| 2006/03/15 | 360 | 365 | 360 | 361 | 31,000 |
| 2006/03/14 | 361 | 371 | 359 | 359 | 53,000 |
| 2006/03/13 | 356 | 358 | 353 | 358 | 39,000 |
| 2006/03/10 | 351 | 351 | 345 | 351 | 89,000 |
| 2006/03/09 | 352 | 352 | 349 | 351 | 22,000 |
| 2006/03/08 | 353 | 353 | 342 | 345 | 21,000 |
| 2006/03/07 | 349 | 353 | 349 | 349 | 17,000 |
| 2006/03/06 | 346 | 348 | 340 | 348 | 31,000 |
| 2006/03/03 | 350 | 355 | 345 | 349 | 37,000 |
| 2006/03/02 | 360 | 362 | 350 | 351 | 64,000 |
| 2006/03/01 | 377 | 377 | 366 | 368 | 23,000 |
| 2006/02/28 | 388 | 388 | 376 | 376 | 26,000 |
| 2006/02/27 | 376 | 384 | 365 | 384 | 68,000 |
| 2006/02/24 | 382 | 386 | 375 | 376 | 27,000 |
| 2006/02/23 | 386 | 388 | 373 | 383 | 46,000 |
| 2006/02/22 | 350 | 370 | 348 | 366 | 57,000 |
| 2006/02/21 | 324 | 340 | 324 | 340 | 78,000 |
| 2006/02/20 | 338 | 338 | 320 | 330 | 46,000 |
| 2006/02/17 | 355 | 366 | 350 | 351 | 54,000 |
| 2006/02/16 | 360 | 368 | 355 | 358 | 49,000 |
| 2006/02/15 | 383 | 390 | 350 | 366 | 72,000 |
| 2006/02/14 | 370 | 371 | 336 | 371 | 92,000 |
| 2006/02/13 | 398 | 398 | 385 | 385 | 127,000 |
| 2006/02/10 | 410 | 410 | 390 | 397 | 116,000 |
| 2006/02/09 | 417 | 418 | 413 | 413 | 62,000 |
| 2006/02/08 | 431 | 431 | 415 | 415 | 97,000 |
| 2006/02/07 | 429 | 430 | 424 | 426 | 79,000 |
| 2006/02/06 | 432 | 435 | 426 | 429 | 61,000 |
| 2006/02/03 | 434 | 434 | 427 | 430 | 98,000 |
| 2006/02/02 | 441 | 441 | 425 | 429 | 242,000 |
| 2006/02/01 | 430 | 437 | 430 | 437 | 181,000 |
| 2006/01/31 | 425 | 429 | 424 | 429 | 133,000 |
| 2006/01/30 | 420 | 424 | 417 | 423 | 134,000 |
| 2006/01/27 | 413 | 414 | 410 | 410 | 75,000 |
| 2006/01/26 | 414 | 418 | 410 | 412 | 85,000 |
| 2006/01/25 | 428 | 428 | 420 | 420 | 116,000 |
| 2006/01/24 | 416 | 425 | 416 | 425 | 78,000 |
| 2006/01/23 | 425 | 425 | 415 | 424 | 84,000 |
| 2006/01/20 | 440 | 440 | 426 | 427 | 154,000 |
| 2006/01/19 | 400 | 440 | 395 | 437 | 194,000 |
| 2006/01/18 | 435 | 437 | 385 | 404 | 196,000 |
| 2006/01/17 | 447 | 447 | 438 | 441 | 152,000 |
| 2006/01/16 | 441 | 446 | 441 | 446 | 125,000 |
| 2006/01/13 | 441 | 442 | 439 | 441 | 77,000 |
| 2006/01/12 | 436 | 443 | 436 | 441 | 152,000 |
| 2006/01/11 | 444 | 444 | 425 | 437 | 296,000 |
| 2006/01/10 | 430 | 456 | 428 | 443 | 478,000 |
| 2006/01/06 | 412 | 424 | 410 | 420 | 369,000 |
| 2006/01/05 | 395 | 408 | 395 | 408 | 294,000 |
| 2006/01/04 | 390 | 395 | 388 | 393 | 65,000 |