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 |
|---|---|---|---|---|---|
| 2008/12/30 | 305 | 312 | 305 | 312 | 10,000 |
| 2008/12/29 | 305 | 310 | 305 | 307 | 17,000 |
| 2008/12/26 | 305 | 306 | 303 | 303 | 11,000 |
| 2008/12/25 | 302 | 305 | 302 | 305 | 6,000 |
| 2008/12/24 | 305 | 306 | 302 | 305 | 19,000 |
| 2008/12/22 | 307 | 307 | 305 | 306 | 14,000 |
| 2008/12/19 | 305 | 305 | 303 | 304 | 10,000 |
| 2008/12/18 | 303 | 304 | 302 | 304 | 17,000 |
| 2008/12/17 | 306 | 306 | 302 | 303 | 15,000 |
| 2008/12/16 | 306 | 306 | 302 | 304 | 8,000 |
| 2008/12/15 | 304 | 309 | 304 | 309 | 30,000 |
| 2008/12/12 | 306 | 307 | 300 | 300 | 59,000 |
| 2008/12/11 | 307 | 307 | 304 | 306 | 23,000 |
| 2008/12/10 | 302 | 306 | 302 | 305 | 14,000 |
| 2008/12/09 | 305 | 305 | 303 | 305 | 8,000 |
| 2008/12/08 | 305 | 306 | 301 | 306 | 46,000 |
| 2008/12/05 | 304 | 305 | 301 | 302 | 19,000 |
| 2008/12/04 | 306 | 306 | 300 | 301 | 28,000 |
| 2008/12/03 | 302 | 302 | 298 | 302 | 29,000 |
| 2008/12/02 | 303 | 303 | 295 | 296 | 38,000 |
| 2008/12/01 | 307 | 307 | 302 | 303 | 21,000 |
| 2008/11/28 | 309 | 309 | 304 | 304 | 19,000 |
| 2008/11/27 | 309 | 309 | 305 | 309 | 31,000 |
| 2008/11/26 | 309 | 310 | 309 | 309 | 27,000 |
| 2008/11/25 | 313 | 315 | 311 | 314 | 20,000 |
| 2008/11/21 | 306 | 314 | 304 | 314 | 33,000 |
| 2008/11/20 | 314 | 314 | 309 | 309 | 26,000 |
| 2008/11/19 | 313 | 313 | 307 | 312 | 33,000 |
| 2008/11/18 | 310 | 310 | 308 | 308 | 14,000 |
| 2008/11/17 | 310 | 311 | 306 | 307 | 10,000 |
| 2008/11/14 | 305 | 312 | 305 | 306 | 12,000 |
| 2008/11/13 | 304 | 315 | 304 | 304 | 26,000 |
| 2008/11/12 | 302 | 309 | 302 | 309 | 9,000 |
| 2008/11/11 | 308 | 309 | 302 | 306 | 12,000 |
| 2008/11/10 | 313 | 313 | 308 | 308 | 13,000 |
| 2008/11/07 | 303 | 310 | 303 | 307 | 18,000 |
| 2008/11/06 | 312 | 312 | 305 | 308 | 25,000 |
| 2008/11/05 | 311 | 313 | 308 | 311 | 32,000 |
| 2008/11/04 | 307 | 308 | 300 | 304 | 22,000 |
| 2008/10/31 | 309 | 312 | 303 | 308 | 28,000 |
| 2008/10/30 | 309 | 311 | 307 | 311 | 30,000 |
| 2008/10/29 | 310 | 310 | 298 | 306 | 32,000 |
| 2008/10/28 | 295 | 297 | 292 | 297 | 15,000 |
| 2008/10/27 | 292 | 300 | 292 | 297 | 27,000 |
| 2008/10/24 | 294 | 302 | 294 | 302 | 26,000 |
| 2008/10/23 | 295 | 305 | 295 | 304 | 30,000 |
| 2008/10/22 | 313 | 315 | 307 | 308 | 25,000 |
| 2008/10/21 | 314 | 316 | 311 | 316 | 27,000 |
| 2008/10/20 | 300 | 305 | 300 | 305 | 11,000 |
| 2008/10/17 | 295 | 299 | 294 | 299 | 26,000 |
| 2008/10/16 | 302 | 302 | 280 | 280 | 45,000 |
| 2008/10/15 | 302 | 305 | 301 | 302 | 12,000 |
| 2008/10/14 | 305 | 307 | 300 | 301 | 20,000 |
| 2008/10/10 | 280 | 285 | 260 | 260 | 15,000 |
| 2008/10/09 | 296 | 296 | 290 | 290 | 35,000 |
| 2008/10/08 | 303 | 305 | 299 | 301 | 25,000 |
| 2008/10/07 | 305 | 306 | 300 | 305 | 30,000 |
| 2008/10/06 | 305 | 311 | 302 | 311 | 20,000 |
| 2008/10/03 | 315 | 315 | 305 | 306 | 17,000 |
| 2008/10/02 | 323 | 323 | 315 | 315 | 14,000 |
| 2008/10/01 | 327 | 327 | 312 | 318 | 22,000 |
| 2008/09/30 | 308 | 319 | 308 | 319 | 12,000 |
| 2008/09/29 | 322 | 325 | 320 | 322 | 17,000 |
| 2008/09/26 | 324 | 325 | 309 | 312 | 48,000 |
| 2008/09/25 | 329 | 329 | 324 | 326 | 12,000 |
| 2008/09/24 | 333 | 333 | 329 | 331 | 15,000 |
| 2008/09/22 | 335 | 335 | 324 | 329 | 42,000 |
| 2008/09/19 | 313 | 322 | 309 | 322 | 42,000 |
| 2008/09/18 | 303 | 308 | 301 | 308 | 17,000 |
| 2008/09/17 | 310 | 314 | 310 | 312 | 18,000 |
| 2008/09/16 | 319 | 319 | 311 | 311 | 24,000 |
| 2008/09/12 | 324 | 329 | 324 | 329 | 46,000 |
| 2008/09/11 | 327 | 327 | 324 | 326 | 10,000 |
| 2008/09/10 | 325 | 330 | 324 | 329 | 19,000 |
| 2008/09/09 | 325 | 328 | 325 | 326 | 7,000 |
| 2008/09/08 | 323 | 331 | 323 | 330 | 15,000 |
| 2008/09/05 | 321 | 324 | 321 | 323 | 14,000 |
| 2008/09/04 | 326 | 326 | 324 | 324 | 6,000 |
| 2008/09/03 | 323 | 328 | 323 | 327 | 15,000 |
| 2008/09/02 | 326 | 326 | 320 | 322 | 19,000 |
| 2008/09/01 | 327 | 327 | 324 | 324 | 10,000 |
| 2008/08/29 | 327 | 328 | 326 | 328 | 22,000 |
| 2008/08/28 | 326 | 326 | 322 | 326 | 20,000 |
| 2008/08/27 | 335 | 335 | 325 | 329 | 17,000 |
| 2008/08/26 | 331 | 335 | 331 | 334 | 28,000 |
| 2008/08/25 | 325 | 329 | 325 | 328 | 24,000 |
| 2008/08/22 | 330 | 330 | 328 | 330 | 14,000 |
| 2008/08/21 | 323 | 327 | 321 | 325 | 12,000 |
| 2008/08/20 | 322 | 325 | 320 | 322 | 24,000 |
| 2008/08/19 | 323 | 323 | 321 | 323 | 21,000 |
| 2008/08/18 | 320 | 332 | 320 | 330 | 20,000 |
| 2008/08/15 | 320 | 323 | 320 | 321 | 9,000 |
| 2008/08/14 | 321 | 323 | 320 | 322 | 13,000 |
| 2008/08/13 | 330 | 335 | 325 | 326 | 21,000 |
| 2008/08/12 | 336 | 336 | 333 | 333 | 13,000 |
| 2008/08/11 | 335 | 337 | 335 | 335 | 8,000 |
| 2008/08/08 | 335 | 337 | 335 | 335 | 6,000 |
| 2008/08/07 | 337 | 337 | 335 | 335 | 13,000 |
| 2008/08/06 | 338 | 339 | 335 | 336 | 32,000 |
| 2008/08/05 | 337 | 340 | 337 | 337 | 21,000 |
| 2008/08/04 | 337 | 339 | 336 | 337 | 13,000 |
| 2008/08/01 | 338 | 339 | 335 | 336 | 24,000 |
| 2008/07/31 | 338 | 340 | 338 | 340 | 33,000 |
| 2008/07/30 | 335 | 340 | 335 | 340 | 23,000 |
| 2008/07/29 | 334 | 337 | 334 | 335 | 27,000 |
| 2008/07/28 | 329 | 339 | 329 | 339 | 87,000 |
| 2008/07/25 | 333 | 337 | 321 | 321 | 90,000 |
| 2008/07/24 | 338 | 339 | 336 | 338 | 68,000 |
| 2008/07/23 | 338 | 340 | 336 | 336 | 39,000 |
| 2008/07/22 | 336 | 338 | 334 | 338 | 28,000 |
| 2008/07/18 | 333 | 334 | 333 | 333 | 19,000 |
| 2008/07/17 | 331 | 334 | 331 | 333 | 27,000 |
| 2008/07/16 | 327 | 331 | 327 | 330 | 17,000 |
| 2008/07/15 | 331 | 333 | 326 | 329 | 36,000 |
| 2008/07/14 | 328 | 330 | 327 | 327 | 18,000 |
| 2008/07/11 | 327 | 327 | 326 | 326 | 22,000 |
| 2008/07/10 | 330 | 330 | 327 | 327 | 12,000 |
| 2008/07/09 | 330 | 330 | 326 | 326 | 7,000 |
| 2008/07/08 | 325 | 328 | 325 | 326 | 16,000 |
| 2008/07/07 | 328 | 329 | 325 | 325 | 23,000 |
| 2008/07/04 | 326 | 329 | 326 | 329 | 17,000 |
| 2008/07/03 | 330 | 330 | 326 | 330 | 13,000 |
| 2008/07/02 | 330 | 332 | 329 | 330 | 22,000 |
| 2008/07/01 | 331 | 333 | 330 | 332 | 13,000 |
| 2008/06/30 | 330 | 334 | 330 | 330 | 31,000 |
| 2008/06/27 | 327 | 327 | 326 | 327 | 11,000 |
| 2008/06/26 | 328 | 333 | 327 | 328 | 41,000 |
| 2008/06/25 | 324 | 327 | 323 | 326 | 25,000 |
| 2008/06/24 | 324 | 327 | 324 | 326 | 17,000 |
| 2008/06/23 | 325 | 325 | 322 | 324 | 18,000 |
| 2008/06/20 | 327 | 331 | 324 | 324 | 45,000 |
| 2008/06/19 | 322 | 324 | 321 | 322 | 24,000 |
| 2008/06/18 | 324 | 326 | 321 | 325 | 34,000 |
| 2008/06/17 | 323 | 326 | 322 | 325 | 18,000 |
| 2008/06/16 | 325 | 325 | 321 | 322 | 20,000 |
| 2008/06/13 | 322 | 328 | 320 | 328 | 58,000 |
| 2008/06/12 | 320 | 328 | 318 | 328 | 76,000 |
| 2008/06/11 | 321 | 321 | 319 | 319 | 21,000 |
| 2008/06/10 | 321 | 324 | 319 | 324 | 19,000 |
| 2008/06/09 | 323 | 323 | 320 | 320 | 20,000 |
| 2008/06/06 | 324 | 325 | 323 | 323 | 13,000 |
| 2008/06/05 | 324 | 325 | 324 | 324 | 9,000 |
| 2008/06/04 | 322 | 326 | 322 | 324 | 15,000 |
| 2008/06/03 | 330 | 330 | 321 | 323 | 30,000 |
| 2008/06/02 | 325 | 325 | 324 | 325 | 12,000 |
| 2008/05/30 | 323 | 330 | 323 | 325 | 19,000 |
| 2008/05/29 | 322 | 330 | 322 | 330 | 8,000 |
| 2008/05/28 | 323 | 324 | 321 | 321 | 15,000 |
| 2008/05/27 | 325 | 329 | 322 | 329 | 29,000 |
| 2008/05/26 | 328 | 331 | 320 | 320 | 26,000 |
| 2008/05/23 | 332 | 339 | 332 | 333 | 23,000 |
| 2008/05/22 | 331 | 337 | 331 | 334 | 15,000 |
| 2008/05/21 | 337 | 344 | 332 | 332 | 27,000 |
| 2008/05/20 | 339 | 339 | 336 | 337 | 16,000 |
| 2008/05/19 | 340 | 341 | 335 | 341 | 15,000 |
| 2008/05/16 | 335 | 342 | 335 | 335 | 38,000 |
| 2008/05/15 | 333 | 339 | 333 | 338 | 12,000 |
| 2008/05/14 | 329 | 336 | 329 | 333 | 17,000 |
| 2008/05/13 | 331 | 339 | 329 | 329 | 23,000 |
| 2008/05/12 | 329 | 331 | 319 | 331 | 16,000 |
| 2008/05/09 | 339 | 344 | 334 | 334 | 14,000 |
| 2008/05/08 | 342 | 345 | 339 | 344 | 50,000 |
| 2008/05/07 | 339 | 340 | 337 | 337 | 30,000 |
| 2008/05/02 | 333 | 335 | 328 | 334 | 27,000 |
| 2008/05/01 | 328 | 331 | 323 | 328 | 12,000 |
| 2008/04/30 | 330 | 331 | 329 | 330 | 9,000 |
| 2008/04/28 | 320 | 330 | 320 | 330 | 19,000 |
| 2008/04/25 | 323 | 330 | 323 | 324 | 17,000 |
| 2008/04/24 | 325 | 328 | 325 | 328 | 25,000 |
| 2008/04/23 | 321 | 325 | 321 | 325 | 16,000 |
| 2008/04/22 | 319 | 321 | 317 | 320 | 20,000 |
| 2008/04/21 | 314 | 319 | 311 | 316 | 20,000 |
| 2008/04/18 | 309 | 314 | 309 | 314 | 16,000 |
| 2008/04/17 | 308 | 315 | 308 | 314 | 11,000 |
| 2008/04/16 | 313 | 313 | 311 | 312 | 15,000 |
| 2008/04/15 | 310 | 311 | 310 | 311 | 8,000 |
| 2008/04/14 | 317 | 317 | 312 | 313 | 12,000 |
| 2008/04/11 | 310 | 312 | 304 | 312 | 26,000 |
| 2008/04/10 | 317 | 317 | 315 | 315 | 9,000 |
| 2008/04/09 | 320 | 320 | 315 | 316 | 9,000 |
| 2008/04/08 | 319 | 320 | 319 | 319 | 11,000 |
| 2008/04/07 | 319 | 319 | 312 | 314 | 12,000 |
| 2008/04/04 | 319 | 321 | 319 | 320 | 13,000 |
| 2008/04/03 | 322 | 322 | 320 | 320 | 10,000 |
| 2008/04/02 | 315 | 319 | 315 | 319 | 23,000 |
| 2008/04/01 | 310 | 314 | 310 | 314 | 25,000 |
| 2008/03/31 | 309 | 313 | 309 | 310 | 25,000 |
| 2008/03/28 | 307 | 310 | 304 | 310 | 22,000 |
| 2008/03/27 | 304 | 307 | 304 | 307 | 12,000 |
| 2008/03/26 | 295 | 304 | 295 | 304 | 23,000 |
| 2008/03/25 | 295 | 300 | 295 | 297 | 49,000 |
| 2008/03/24 | 296 | 303 | 295 | 295 | 19,000 |
| 2008/03/21 | 299 | 299 | 295 | 298 | 24,000 |
| 2008/03/19 | 291 | 299 | 291 | 294 | 21,000 |
| 2008/03/18 | 294 | 295 | 286 | 290 | 26,000 |
| 2008/03/17 | 296 | 296 | 286 | 289 | 38,000 |
| 2008/03/14 | 300 | 300 | 297 | 298 | 58,000 |
| 2008/03/13 | 303 | 304 | 300 | 300 | 17,000 |
| 2008/03/12 | 307 | 309 | 303 | 303 | 18,000 |
| 2008/03/11 | 304 | 306 | 303 | 306 | 16,000 |
| 2008/03/10 | 307 | 311 | 304 | 305 | 23,000 |
| 2008/03/07 | 313 | 313 | 307 | 307 | 23,000 |
| 2008/03/06 | 310 | 314 | 310 | 312 | 8,000 |
| 2008/03/05 | 310 | 311 | 309 | 309 | 18,000 |
| 2008/03/04 | 310 | 312 | 310 | 310 | 29,000 |
| 2008/03/03 | 311 | 312 | 306 | 310 | 34,000 |
| 2008/02/29 | 316 | 316 | 311 | 315 | 40,000 |
| 2008/02/28 | 310 | 317 | 310 | 317 | 28,000 |
| 2008/02/27 | 310 | 314 | 310 | 314 | 18,000 |
| 2008/02/26 | 311 | 311 | 308 | 308 | 21,000 |
| 2008/02/25 | 312 | 316 | 312 | 316 | 27,000 |
| 2008/02/22 | 311 | 313 | 311 | 311 | 19,000 |
| 2008/02/21 | 311 | 312 | 307 | 312 | 23,000 |
| 2008/02/20 | 314 | 314 | 306 | 306 | 18,000 |
| 2008/02/19 | 313 | 313 | 312 | 313 | 12,000 |
| 2008/02/18 | 312 | 313 | 311 | 312 | 23,000 |
| 2008/02/15 | 310 | 313 | 310 | 312 | 37,000 |
| 2008/02/14 | 310 | 312 | 308 | 312 | 13,000 |
| 2008/02/13 | 312 | 313 | 306 | 310 | 57,000 |
| 2008/02/12 | 308 | 309 | 308 | 309 | 12,000 |
| 2008/02/08 | 307 | 310 | 306 | 310 | 20,000 |
| 2008/02/07 | 309 | 309 | 306 | 309 | 31,000 |
| 2008/02/06 | 307 | 312 | 307 | 307 | 37,000 |
| 2008/02/05 | 307 | 312 | 307 | 310 | 31,000 |
| 2008/02/04 | 312 | 313 | 309 | 312 | 34,000 |
| 2008/02/01 | 313 | 313 | 309 | 309 | 33,000 |
| 2008/01/31 | 307 | 311 | 303 | 311 | 50,000 |
| 2008/01/30 | 311 | 311 | 307 | 308 | 43,000 |
| 2008/01/29 | 309 | 316 | 309 | 313 | 80,000 |
| 2008/01/28 | 306 | 307 | 302 | 304 | 107,000 |
| 2008/01/25 | 312 | 312 | 306 | 310 | 129,000 |
| 2008/01/24 | 304 | 310 | 303 | 310 | 91,000 |
| 2008/01/23 | 306 | 306 | 300 | 301 | 51,000 |
| 2008/01/22 | 304 | 307 | 301 | 301 | 75,000 |
| 2008/01/21 | 302 | 307 | 302 | 303 | 34,000 |
| 2008/01/18 | 305 | 307 | 300 | 307 | 51,000 |
| 2008/01/17 | 302 | 306 | 301 | 306 | 33,000 |
| 2008/01/16 | 295 | 301 | 290 | 299 | 72,000 |
| 2008/01/15 | 312 | 315 | 308 | 310 | 51,000 |
| 2008/01/11 | 317 | 317 | 313 | 313 | 39,000 |
| 2008/01/10 | 310 | 319 | 310 | 315 | 35,000 |
| 2008/01/09 | 307 | 310 | 301 | 310 | 74,000 |
| 2008/01/08 | 317 | 317 | 294 | 306 | 205,000 |
| 2008/01/07 | 336 | 339 | 330 | 332 | 55,000 |
| 2008/01/04 | 345 | 348 | 337 | 337 | 44,000 |