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 |
|---|---|---|---|---|---|
| 2009/12/30 | 309 | 309 | 307 | 307 | 15,000 |
| 2009/12/29 | 309 | 310 | 309 | 309 | 21,000 |
| 2009/12/28 | 306 | 308 | 306 | 308 | 12,000 |
| 2009/12/25 | 307 | 307 | 306 | 306 | 10,000 |
| 2009/12/24 | 302 | 304 | 301 | 303 | 10,000 |
| 2009/12/22 | 303 | 304 | 302 | 302 | 17,000 |
| 2009/12/21 | 304 | 304 | 302 | 303 | 10,000 |
| 2009/12/18 | 304 | 305 | 304 | 304 | 11,000 |
| 2009/12/17 | 304 | 304 | 303 | 304 | 18,000 |
| 2009/12/16 | 304 | 304 | 301 | 304 | 15,000 |
| 2009/12/15 | 303 | 304 | 303 | 303 | 12,000 |
| 2009/12/14 | 303 | 305 | 303 | 304 | 21,000 |
| 2009/12/11 | 292 | 302 | 292 | 302 | 60,000 |
| 2009/12/10 | 305 | 305 | 300 | 300 | 20,000 |
| 2009/12/09 | 302 | 305 | 302 | 305 | 17,000 |
| 2009/12/08 | 302 | 302 | 299 | 301 | 10,000 |
| 2009/12/07 | 305 | 305 | 302 | 302 | 16,000 |
| 2009/12/04 | 304 | 304 | 300 | 302 | 15,000 |
| 2009/12/03 | 300 | 301 | 298 | 301 | 23,000 |
| 2009/12/02 | 305 | 305 | 300 | 301 | 27,000 |
| 2009/12/01 | 304 | 304 | 300 | 303 | 24,000 |
| 2009/11/30 | 294 | 304 | 294 | 304 | 24,000 |
| 2009/11/27 | 293 | 297 | 293 | 294 | 18,000 |
| 2009/11/26 | 292 | 292 | 291 | 292 | 9,000 |
| 2009/11/25 | 292 | 292 | 289 | 290 | 16,000 |
| 2009/11/24 | 292 | 293 | 290 | 291 | 17,000 |
| 2009/11/20 | 297 | 297 | 292 | 292 | 14,000 |
| 2009/11/19 | 295 | 296 | 291 | 296 | 16,000 |
| 2009/11/18 | 295 | 295 | 291 | 293 | 25,000 |
| 2009/11/17 | 296 | 299 | 294 | 295 | 39,000 |
| 2009/11/16 | 297 | 302 | 296 | 296 | 19,000 |
| 2009/11/13 | 296 | 299 | 296 | 299 | 9,000 |
| 2009/11/12 | 301 | 301 | 298 | 298 | 17,000 |
| 2009/11/11 | 305 | 305 | 304 | 305 | 6,000 |
| 2009/11/10 | 302 | 307 | 300 | 304 | 21,000 |
| 2009/11/09 | 302 | 307 | 296 | 299 | 19,000 |
| 2009/11/06 | 302 | 302 | 299 | 299 | 12,000 |
| 2009/11/05 | 305 | 305 | 301 | 302 | 16,000 |
| 2009/11/04 | 309 | 309 | 306 | 306 | 11,000 |
| 2009/11/02 | 308 | 309 | 305 | 306 | 12,000 |
| 2009/10/30 | 310 | 311 | 309 | 309 | 19,000 |
| 2009/10/29 | 315 | 315 | 310 | 310 | 26,000 |
| 2009/10/28 | 316 | 316 | 312 | 313 | 22,000 |
| 2009/10/27 | 315 | 315 | 312 | 315 | 27,000 |
| 2009/10/26 | 314 | 315 | 313 | 314 | 29,000 |
| 2009/10/23 | 315 | 315 | 310 | 313 | 19,000 |
| 2009/10/22 | 313 | 314 | 312 | 314 | 17,000 |
| 2009/10/21 | 312 | 313 | 312 | 313 | 17,000 |
| 2009/10/20 | 311 | 311 | 310 | 311 | 19,000 |
| 2009/10/19 | 306 | 310 | 306 | 309 | 17,000 |
| 2009/10/16 | 310 | 310 | 308 | 308 | 11,000 |
| 2009/10/15 | 308 | 309 | 307 | 309 | 19,000 |
| 2009/10/14 | 308 | 309 | 305 | 307 | 35,000 |
| 2009/10/13 | 307 | 308 | 305 | 305 | 10,000 |
| 2009/10/09 | 303 | 306 | 303 | 305 | 14,000 |
| 2009/10/08 | 307 | 314 | 307 | 308 | 22,000 |
| 2009/10/07 | 302 | 303 | 302 | 303 | 5,000 |
| 2009/10/06 | 307 | 307 | 302 | 303 | 6,000 |
| 2009/10/05 | 300 | 306 | 298 | 306 | 20,000 |
| 2009/10/02 | 303 | 303 | 299 | 300 | 16,000 |
| 2009/10/01 | 305 | 305 | 300 | 302 | 9,000 |
| 2009/09/30 | 301 | 305 | 299 | 305 | 12,000 |
| 2009/09/29 | 302 | 302 | 299 | 301 | 12,000 |
| 2009/09/28 | 302 | 303 | 297 | 301 | 26,000 |
| 2009/09/25 | 304 | 304 | 298 | 298 | 19,000 |
| 2009/09/24 | 297 | 300 | 297 | 300 | 18,000 |
| 2009/09/18 | 297 | 297 | 296 | 297 | 11,000 |
| 2009/09/17 | 292 | 299 | 292 | 297 | 12,000 |
| 2009/09/16 | 299 | 299 | 296 | 296 | 10,000 |
| 2009/09/15 | 300 | 302 | 298 | 298 | 17,000 |
| 2009/09/14 | 300 | 300 | 299 | 300 | 21,000 |
| 2009/09/11 | 300 | 301 | 300 | 300 | 44,000 |
| 2009/09/10 | 301 | 304 | 301 | 303 | 12,000 |
| 2009/09/09 | 304 | 305 | 303 | 303 | 10,000 |
| 2009/09/08 | 303 | 303 | 300 | 300 | 6,000 |
| 2009/09/07 | 301 | 305 | 301 | 302 | 5,000 |
| 2009/09/04 | 300 | 304 | 299 | 300 | 14,000 |
| 2009/09/03 | 302 | 302 | 300 | 300 | 16,000 |
| 2009/09/02 | 304 | 304 | 300 | 302 | 29,000 |
| 2009/09/01 | 305 | 305 | 303 | 303 | 9,000 |
| 2009/08/31 | 305 | 305 | 304 | 304 | 8,000 |
| 2009/08/28 | 305 | 306 | 304 | 304 | 11,000 |
| 2009/08/27 | 306 | 309 | 305 | 305 | 14,000 |
| 2009/08/26 | 308 | 308 | 305 | 306 | 13,000 |
| 2009/08/25 | 304 | 307 | 304 | 306 | 20,000 |
| 2009/08/24 | 305 | 311 | 305 | 309 | 27,000 |
| 2009/08/21 | 305 | 305 | 303 | 305 | 22,000 |
| 2009/08/20 | 303 | 309 | 303 | 309 | 18,000 |
| 2009/08/19 | 304 | 305 | 304 | 305 | 6,000 |
| 2009/08/18 | 304 | 305 | 303 | 303 | 7,000 |
| 2009/08/17 | 305 | 307 | 303 | 307 | 16,000 |
| 2009/08/14 | 306 | 307 | 305 | 305 | 12,000 |
| 2009/08/13 | 306 | 307 | 305 | 306 | 10,000 |
| 2009/08/12 | 307 | 307 | 306 | 306 | 8,000 |
| 2009/08/11 | 307 | 308 | 307 | 308 | 10,000 |
| 2009/08/10 | 307 | 308 | 306 | 306 | 12,000 |
| 2009/08/07 | 308 | 308 | 307 | 307 | 9,000 |
| 2009/08/06 | 308 | 309 | 308 | 309 | 6,000 |
| 2009/08/05 | 308 | 310 | 307 | 309 | 17,000 |
| 2009/08/04 | 312 | 312 | 306 | 309 | 20,000 |
| 2009/08/03 | 310 | 310 | 307 | 307 | 15,000 |
| 2009/07/31 | 312 | 312 | 308 | 310 | 19,000 |
| 2009/07/30 | 310 | 310 | 308 | 310 | 19,000 |
| 2009/07/29 | 310 | 311 | 307 | 308 | 16,000 |
| 2009/07/28 | 312 | 312 | 308 | 311 | 51,000 |
| 2009/07/27 | 312 | 314 | 312 | 312 | 68,000 |
| 2009/07/24 | 312 | 313 | 311 | 312 | 36,000 |
| 2009/07/23 | 309 | 311 | 309 | 310 | 16,000 |
| 2009/07/22 | 308 | 311 | 308 | 311 | 25,000 |
| 2009/07/21 | 307 | 309 | 307 | 308 | 21,000 |
| 2009/07/17 | 310 | 310 | 306 | 307 | 11,000 |
| 2009/07/16 | 310 | 310 | 307 | 307 | 15,000 |
| 2009/07/15 | 305 | 309 | 305 | 305 | 28,000 |
| 2009/07/14 | 310 | 310 | 305 | 305 | 21,000 |
| 2009/07/13 | 312 | 313 | 307 | 307 | 26,000 |
| 2009/07/10 | 311 | 312 | 309 | 310 | 18,000 |
| 2009/07/09 | 310 | 311 | 309 | 311 | 15,000 |
| 2009/07/08 | 310 | 311 | 309 | 309 | 19,000 |
| 2009/07/07 | 310 | 310 | 309 | 309 | 22,000 |
| 2009/07/06 | 309 | 310 | 307 | 310 | 20,000 |
| 2009/07/03 | 307 | 309 | 307 | 307 | 29,000 |
| 2009/07/02 | 314 | 314 | 310 | 310 | 33,000 |
| 2009/07/01 | 310 | 311 | 309 | 310 | 14,000 |
| 2009/06/30 | 314 | 315 | 308 | 310 | 34,000 |
| 2009/06/29 | 315 | 315 | 310 | 313 | 25,000 |
| 2009/06/26 | 314 | 315 | 313 | 315 | 25,000 |
| 2009/06/25 | 313 | 313 | 310 | 313 | 19,000 |
| 2009/06/24 | 311 | 312 | 308 | 308 | 29,000 |
| 2009/06/23 | 310 | 310 | 307 | 309 | 32,000 |
| 2009/06/22 | 305 | 309 | 305 | 308 | 23,000 |
| 2009/06/19 | 308 | 308 | 302 | 302 | 35,000 |
| 2009/06/18 | 307 | 308 | 307 | 307 | 7,000 |
| 2009/06/17 | 306 | 308 | 306 | 307 | 10,000 |
| 2009/06/16 | 310 | 310 | 306 | 306 | 19,000 |
| 2009/06/15 | 309 | 311 | 308 | 311 | 15,000 |
| 2009/06/12 | 307 | 309 | 307 | 308 | 37,000 |
| 2009/06/11 | 308 | 309 | 306 | 309 | 14,000 |
| 2009/06/10 | 305 | 310 | 305 | 307 | 32,000 |
| 2009/06/09 | 306 | 308 | 305 | 305 | 23,000 |
| 2009/06/08 | 306 | 307 | 306 | 306 | 16,000 |
| 2009/06/05 | 305 | 308 | 305 | 305 | 15,000 |
| 2009/06/04 | 306 | 307 | 305 | 305 | 10,000 |
| 2009/06/03 | 307 | 307 | 307 | 307 | 3,000 |
| 2009/06/02 | 310 | 310 | 306 | 307 | 22,000 |
| 2009/06/01 | 304 | 309 | 304 | 309 | 10,000 |
| 2009/05/29 | 305 | 306 | 304 | 304 | 19,000 |
| 2009/05/28 | 305 | 306 | 305 | 305 | 4,000 |
| 2009/05/27 | 307 | 307 | 305 | 305 | 17,000 |
| 2009/05/26 | 307 | 307 | 306 | 307 | 18,000 |
| 2009/05/25 | 304 | 306 | 304 | 306 | 8,000 |
| 2009/05/22 | 309 | 309 | 305 | 305 | 14,000 |
| 2009/05/21 | 310 | 310 | 304 | 307 | 15,000 |
| 2009/05/20 | 308 | 309 | 305 | 309 | 12,000 |
| 2009/05/19 | 304 | 306 | 304 | 305 | 7,000 |
| 2009/05/18 | 309 | 309 | 303 | 303 | 16,000 |
| 2009/05/15 | 309 | 310 | 306 | 310 | 22,000 |
| 2009/05/14 | 304 | 308 | 303 | 304 | 15,000 |
| 2009/05/13 | 310 | 310 | 305 | 306 | 24,000 |
| 2009/05/12 | 309 | 310 | 305 | 307 | 6,000 |
| 2009/05/11 | 304 | 309 | 304 | 308 | 8,000 |
| 2009/05/08 | 307 | 309 | 304 | 306 | 12,000 |
| 2009/05/07 | 306 | 307 | 304 | 304 | 9,000 |
| 2009/05/01 | 304 | 306 | 301 | 301 | 9,000 |
| 2009/04/30 | 302 | 305 | 302 | 302 | 22,000 |
| 2009/04/28 | 302 | 302 | 297 | 297 | 14,000 |
| 2009/04/27 | 301 | 302 | 300 | 300 | 12,000 |
| 2009/04/24 | 291 | 295 | 291 | 292 | 21,000 |
| 2009/04/23 | 297 | 297 | 294 | 295 | 20,000 |
| 2009/04/22 | 304 | 304 | 296 | 296 | 14,000 |
| 2009/04/21 | 302 | 302 | 295 | 299 | 14,000 |
| 2009/04/20 | 296 | 299 | 296 | 297 | 5,000 |
| 2009/04/17 | 297 | 297 | 296 | 296 | 3,000 |
| 2009/04/16 | 298 | 298 | 297 | 297 | 5,000 |
| 2009/04/15 | 296 | 298 | 296 | 297 | 8,000 |
| 2009/04/14 | 296 | 297 | 296 | 296 | 13,000 |
| 2009/04/13 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/04/10 | 302 | 304 | 299 | 300 | 5,000 |
| 2009/04/09 | 305 | 305 | 300 | 302 | 24,000 |
| 2009/04/08 | 309 | 309 | 306 | 306 | 19,000 |
| 2009/04/07 | 311 | 316 | 310 | 311 | 13,000 |
| 2009/04/06 | 309 | 315 | 309 | 311 | 10,000 |
| 2009/04/03 | 310 | 311 | 308 | 309 | 9,000 |
| 2009/04/02 | 316 | 316 | 312 | 312 | 13,000 |
| 2009/04/01 | 311 | 311 | 311 | 311 | 7,000 |
| 2009/03/31 | 317 | 317 | 315 | 315 | 10,000 |
| 2009/03/30 | 313 | 316 | 310 | 316 | 24,000 |
| 2009/03/27 | 315 | 320 | 309 | 316 | 38,000 |
| 2009/03/26 | 311 | 313 | 307 | 313 | 21,000 |
| 2009/03/25 | 309 | 310 | 309 | 310 | 34,000 |
| 2009/03/24 | 310 | 310 | 307 | 307 | 37,000 |
| 2009/03/23 | 306 | 308 | 301 | 308 | 30,000 |
| 2009/03/19 | 305 | 305 | 301 | 304 | 13,000 |
| 2009/03/18 | 300 | 304 | 299 | 299 | 17,000 |
| 2009/03/17 | 302 | 305 | 298 | 300 | 18,000 |
| 2009/03/16 | 304 | 307 | 301 | 302 | 24,000 |
| 2009/03/13 | 304 | 304 | 299 | 299 | 65,000 |
| 2009/03/12 | 298 | 299 | 296 | 298 | 12,000 |
| 2009/03/11 | 294 | 301 | 294 | 296 | 20,000 |
| 2009/03/10 | 304 | 305 | 299 | 299 | 11,000 |
| 2009/03/09 | 300 | 304 | 300 | 304 | 10,000 |
| 2009/03/06 | 302 | 302 | 298 | 300 | 29,000 |
| 2009/03/05 | 297 | 305 | 297 | 302 | 40,000 |
| 2009/03/04 | 286 | 292 | 286 | 292 | 14,000 |
| 2009/03/03 | 287 | 292 | 287 | 290 | 8,000 |
| 2009/03/02 | 284 | 288 | 284 | 288 | 6,000 |
| 2009/02/27 | 290 | 294 | 288 | 294 | 16,000 |
| 2009/02/26 | 288 | 289 | 283 | 289 | 21,000 |
| 2009/02/25 | 285 | 288 | 284 | 285 | 22,000 |
| 2009/02/24 | 289 | 290 | 286 | 290 | 17,000 |
| 2009/02/23 | 293 | 293 | 290 | 291 | 18,000 |
| 2009/02/20 | 298 | 299 | 287 | 290 | 34,000 |
| 2009/02/19 | 293 | 295 | 292 | 295 | 11,000 |
| 2009/02/18 | 288 | 290 | 288 | 290 | 10,000 |
| 2009/02/17 | 288 | 292 | 286 | 287 | 9,000 |
| 2009/02/16 | 290 | 294 | 287 | 292 | 19,000 |
| 2009/02/13 | 278 | 290 | 274 | 285 | 23,000 |
| 2009/02/12 | 277 | 278 | 273 | 278 | 31,000 |
| 2009/02/10 | 287 | 294 | 284 | 284 | 10,000 |
| 2009/02/09 | 289 | 292 | 286 | 286 | 11,000 |
| 2009/02/06 | 291 | 297 | 291 | 294 | 13,000 |
| 2009/02/05 | 292 | 295 | 285 | 295 | 23,000 |
| 2009/02/04 | 283 | 291 | 283 | 291 | 43,000 |
| 2009/02/03 | 290 | 290 | 273 | 279 | 29,000 |
| 2009/02/02 | 296 | 296 | 290 | 290 | 28,000 |
| 2009/01/30 | 296 | 298 | 296 | 298 | 20,000 |
| 2009/01/29 | 297 | 302 | 297 | 302 | 26,000 |
| 2009/01/28 | 303 | 303 | 298 | 298 | 37,000 |
| 2009/01/27 | 301 | 305 | 300 | 304 | 83,000 |
| 2009/01/26 | 307 | 308 | 305 | 307 | 88,000 |
| 2009/01/23 | 305 | 306 | 304 | 306 | 33,000 |
| 2009/01/22 | 308 | 308 | 305 | 305 | 21,000 |
| 2009/01/21 | 307 | 307 | 304 | 305 | 26,000 |
| 2009/01/20 | 306 | 307 | 304 | 307 | 19,000 |
| 2009/01/19 | 308 | 308 | 302 | 305 | 26,000 |
| 2009/01/16 | 305 | 307 | 303 | 307 | 30,000 |
| 2009/01/15 | 302 | 305 | 302 | 304 | 29,000 |
| 2009/01/14 | 307 | 307 | 303 | 303 | 43,000 |
| 2009/01/13 | 308 | 309 | 306 | 306 | 30,000 |
| 2009/01/09 | 312 | 312 | 308 | 308 | 19,000 |
| 2009/01/08 | 312 | 313 | 310 | 312 | 30,000 |
| 2009/01/07 | 312 | 313 | 311 | 312 | 25,000 |
| 2009/01/06 | 313 | 313 | 311 | 312 | 13,000 |
| 2009/01/05 | 312 | 315 | 312 | 312 | 14,000 |