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 |
|---|---|---|---|---|---|
| 2010/12/30 | 275 | 275 | 273 | 273 | 9,000 |
| 2010/12/29 | 275 | 275 | 272 | 274 | 7,000 |
| 2010/12/28 | 273 | 274 | 272 | 272 | 15,000 |
| 2010/12/27 | 277 | 277 | 271 | 271 | 24,000 |
| 2010/12/24 | 275 | 275 | 274 | 274 | 13,000 |
| 2010/12/22 | 273 | 274 | 272 | 272 | 24,000 |
| 2010/12/21 | 272 | 276 | 271 | 275 | 34,000 |
| 2010/12/20 | 277 | 278 | 272 | 276 | 20,000 |
| 2010/12/17 | 278 | 278 | 278 | 278 | 23,000 |
| 2010/12/16 | 280 | 280 | 278 | 279 | 18,000 |
| 2010/12/15 | 280 | 281 | 280 | 280 | 7,000 |
| 2010/12/14 | 280 | 280 | 278 | 280 | 11,000 |
| 2010/12/13 | 278 | 280 | 277 | 280 | 18,000 |
| 2010/12/10 | 281 | 281 | 275 | 278 | 74,000 |
| 2010/12/09 | 276 | 276 | 273 | 274 | 20,000 |
| 2010/12/08 | 276 | 276 | 272 | 273 | 30,000 |
| 2010/12/07 | 275 | 275 | 269 | 275 | 23,000 |
| 2010/12/06 | 274 | 274 | 273 | 273 | 13,000 |
| 2010/12/03 | 269 | 274 | 269 | 272 | 39,000 |
| 2010/12/02 | 270 | 270 | 265 | 265 | 17,000 |
| 2010/12/01 | 264 | 266 | 264 | 264 | 23,000 |
| 2010/11/30 | 268 | 269 | 268 | 268 | 15,000 |
| 2010/11/29 | 273 | 274 | 272 | 272 | 11,000 |
| 2010/11/26 | 272 | 272 | 272 | 272 | 5,000 |
| 2010/11/25 | 274 | 274 | 272 | 272 | 14,000 |
| 2010/11/24 | 275 | 275 | 271 | 272 | 12,000 |
| 2010/11/22 | 275 | 275 | 270 | 270 | 21,000 |
| 2010/11/19 | 274 | 274 | 270 | 272 | 11,000 |
| 2010/11/18 | 264 | 270 | 264 | 270 | 15,000 |
| 2010/11/17 | 263 | 271 | 263 | 267 | 9,000 |
| 2010/11/16 | 273 | 274 | 268 | 270 | 16,000 |
| 2010/11/15 | 273 | 273 | 270 | 270 | 11,000 |
| 2010/11/12 | 272 | 272 | 270 | 271 | 7,000 |
| 2010/11/11 | 268 | 273 | 268 | 272 | 6,000 |
| 2010/11/10 | 268 | 274 | 268 | 270 | 22,000 |
| 2010/11/09 | 262 | 268 | 262 | 268 | 9,000 |
| 2010/11/08 | 265 | 267 | 265 | 267 | 12,000 |
| 2010/11/05 | 258 | 263 | 258 | 263 | 23,000 |
| 2010/11/04 | 250 | 257 | 250 | 257 | 10,000 |
| 2010/11/02 | 254 | 254 | 249 | 250 | 16,000 |
| 2010/11/01 | 246 | 247 | 246 | 246 | 9,000 |
| 2010/10/29 | 254 | 256 | 247 | 248 | 26,000 |
| 2010/10/28 | 262 | 262 | 256 | 256 | 24,000 |
| 2010/10/27 | 261 | 261 | 258 | 258 | 17,000 |
| 2010/10/26 | 261 | 261 | 259 | 260 | 12,000 |
| 2010/10/25 | 260 | 260 | 258 | 259 | 18,000 |
| 2010/10/22 | 260 | 261 | 259 | 260 | 6,000 |
| 2010/10/21 | 258 | 260 | 257 | 260 | 22,000 |
| 2010/10/20 | 260 | 260 | 258 | 258 | 14,000 |
| 2010/10/19 | 260 | 262 | 260 | 262 | 13,000 |
| 2010/10/18 | 258 | 265 | 258 | 261 | 27,000 |
| 2010/10/15 | 258 | 261 | 258 | 259 | 14,000 |
| 2010/10/14 | 258 | 263 | 257 | 257 | 25,000 |
| 2010/10/13 | 260 | 261 | 257 | 258 | 16,000 |
| 2010/10/12 | 277 | 277 | 257 | 260 | 44,000 |
| 2010/10/08 | 276 | 280 | 276 | 276 | 21,000 |
| 2010/10/07 | 277 | 280 | 277 | 280 | 9,000 |
| 2010/10/06 | 277 | 277 | 277 | 277 | 4,000 |
| 2010/10/05 | 273 | 279 | 273 | 276 | 18,000 |
| 2010/10/04 | 280 | 282 | 277 | 278 | 12,000 |
| 2010/10/01 | 280 | 280 | 277 | 277 | 6,000 |
| 2010/09/30 | 285 | 285 | 280 | 280 | 3,000 |
| 2010/09/29 | 283 | 285 | 281 | 283 | 32,000 |
| 2010/09/28 | 277 | 282 | 277 | 282 | 13,000 |
| 2010/09/27 | 285 | 285 | 280 | 282 | 17,000 |
| 2010/09/24 | 283 | 283 | 282 | 282 | 8,000 |
| 2010/09/22 | 281 | 282 | 281 | 281 | 18,000 |
| 2010/09/21 | 283 | 283 | 283 | 283 | 4,000 |
| 2010/09/17 | 281 | 283 | 280 | 283 | 16,000 |
| 2010/09/16 | 282 | 282 | 280 | 281 | 5,000 |
| 2010/09/15 | 283 | 283 | 279 | 281 | 17,000 |
| 2010/09/14 | 280 | 280 | 278 | 278 | 10,000 |
| 2010/09/13 | 279 | 281 | 279 | 280 | 4,000 |
| 2010/09/10 | 283 | 284 | 283 | 283 | 51,000 |
| 2010/09/09 | 280 | 284 | 280 | 283 | 14,000 |
| 2010/09/08 | 279 | 279 | 279 | 279 | 7,000 |
| 2010/09/07 | 278 | 279 | 278 | 279 | 2,000 |
| 2010/09/06 | 280 | 281 | 279 | 281 | 14,000 |
| 2010/09/03 | 277 | 278 | 276 | 278 | 16,000 |
| 2010/09/02 | 280 | 280 | 276 | 280 | 13,000 |
| 2010/09/01 | 275 | 277 | 275 | 277 | 19,000 |
| 2010/08/31 | 277 | 279 | 277 | 278 | 16,000 |
| 2010/08/30 | 279 | 280 | 278 | 280 | 15,000 |
| 2010/08/27 | 279 | 279 | 278 | 278 | 16,000 |
| 2010/08/26 | 276 | 277 | 276 | 277 | 12,000 |
| 2010/08/25 | 275 | 276 | 275 | 276 | 16,000 |
| 2010/08/24 | 277 | 277 | 276 | 277 | 10,000 |
| 2010/08/23 | 277 | 277 | 276 | 276 | 9,000 |
| 2010/08/20 | 280 | 280 | 277 | 277 | 10,000 |
| 2010/08/19 | 278 | 279 | 277 | 277 | 11,000 |
| 2010/08/18 | 282 | 282 | 276 | 278 | 24,000 |
| 2010/08/17 | 282 | 282 | 282 | 282 | 7,000 |
| 2010/08/16 | 276 | 281 | 276 | 281 | 13,000 |
| 2010/08/13 | 276 | 279 | 276 | 276 | 11,000 |
| 2010/08/12 | 276 | 278 | 276 | 278 | 12,000 |
| 2010/08/11 | 278 | 278 | 276 | 276 | 8,000 |
| 2010/08/10 | 281 | 281 | 278 | 278 | 13,000 |
| 2010/08/09 | 282 | 282 | 281 | 282 | 6,000 |
| 2010/08/06 | 280 | 282 | 280 | 282 | 12,000 |
| 2010/08/05 | 277 | 281 | 277 | 280 | 9,000 |
| 2010/08/04 | 282 | 282 | 276 | 277 | 21,000 |
| 2010/08/03 | 282 | 282 | 279 | 281 | 16,000 |
| 2010/08/02 | 277 | 281 | 277 | 279 | 11,000 |
| 2010/07/30 | 288 | 288 | 278 | 280 | 27,000 |
| 2010/07/29 | 284 | 285 | 284 | 285 | 36,000 |
| 2010/07/28 | 287 | 288 | 272 | 282 | 98,000 |
| 2010/07/27 | 291 | 291 | 288 | 288 | 74,000 |
| 2010/07/26 | 293 | 294 | 291 | 291 | 37,000 |
| 2010/07/23 | 290 | 292 | 290 | 291 | 23,000 |
| 2010/07/22 | 290 | 290 | 289 | 289 | 17,000 |
| 2010/07/21 | 289 | 290 | 289 | 289 | 15,000 |
| 2010/07/20 | 290 | 290 | 289 | 290 | 14,000 |
| 2010/07/16 | 292 | 292 | 291 | 291 | 13,000 |
| 2010/07/15 | 292 | 294 | 292 | 293 | 14,000 |
| 2010/07/14 | 294 | 294 | 293 | 294 | 7,000 |
| 2010/07/13 | 294 | 295 | 292 | 292 | 24,000 |
| 2010/07/12 | 296 | 296 | 292 | 294 | 11,000 |
| 2010/07/09 | 294 | 296 | 294 | 296 | 13,000 |
| 2010/07/08 | 294 | 295 | 294 | 295 | 8,000 |
| 2010/07/07 | 293 | 294 | 292 | 293 | 11,000 |
| 2010/07/06 | 291 | 292 | 291 | 291 | 14,000 |
| 2010/07/05 | 290 | 291 | 290 | 290 | 8,000 |
| 2010/07/02 | 294 | 294 | 291 | 291 | 14,000 |
| 2010/07/01 | 295 | 295 | 291 | 292 | 18,000 |
| 2010/06/30 | 294 | 295 | 293 | 293 | 17,000 |
| 2010/06/29 | 296 | 296 | 292 | 294 | 28,000 |
| 2010/06/28 | 296 | 296 | 295 | 296 | 14,000 |
| 2010/06/25 | 295 | 295 | 293 | 295 | 13,000 |
| 2010/06/24 | 293 | 295 | 293 | 293 | 25,000 |
| 2010/06/23 | 292 | 295 | 292 | 293 | 16,000 |
| 2010/06/22 | 295 | 295 | 294 | 295 | 10,000 |
| 2010/06/21 | 295 | 295 | 295 | 295 | 6,000 |
| 2010/06/18 | 296 | 296 | 294 | 295 | 12,000 |
| 2010/06/17 | 295 | 296 | 294 | 296 | 13,000 |
| 2010/06/16 | 295 | 295 | 294 | 294 | 12,000 |
| 2010/06/15 | 293 | 294 | 293 | 294 | 9,000 |
| 2010/06/14 | 294 | 296 | 293 | 295 | 8,000 |
| 2010/06/11 | 296 | 296 | 294 | 294 | 38,000 |
| 2010/06/10 | 296 | 296 | 291 | 293 | 18,000 |
| 2010/06/09 | 295 | 295 | 293 | 294 | 11,000 |
| 2010/06/08 | 292 | 293 | 292 | 292 | 4,000 |
| 2010/06/07 | 296 | 296 | 292 | 292 | 10,000 |
| 2010/06/04 | 294 | 296 | 294 | 296 | 8,000 |
| 2010/06/03 | 293 | 295 | 292 | 294 | 16,000 |
| 2010/06/02 | 294 | 296 | 293 | 296 | 13,000 |
| 2010/06/01 | 292 | 294 | 292 | 294 | 10,000 |
| 2010/05/31 | 292 | 295 | 292 | 293 | 15,000 |
| 2010/05/28 | 292 | 297 | 290 | 296 | 31,000 |
| 2010/05/27 | 292 | 293 | 292 | 292 | 23,000 |
| 2010/05/26 | 287 | 290 | 287 | 290 | 29,000 |
| 2010/05/25 | 285 | 287 | 285 | 287 | 35,000 |
| 2010/05/24 | 286 | 289 | 285 | 285 | 21,000 |
| 2010/05/21 | 285 | 286 | 282 | 283 | 33,000 |
| 2010/05/20 | 291 | 291 | 290 | 291 | 29,000 |
| 2010/05/19 | 292 | 292 | 291 | 292 | 18,000 |
| 2010/05/18 | 293 | 295 | 293 | 294 | 15,000 |
| 2010/05/17 | 295 | 297 | 294 | 294 | 19,000 |
| 2010/05/14 | 299 | 299 | 297 | 297 | 18,000 |
| 2010/05/13 | 298 | 298 | 298 | 298 | 8,000 |
| 2010/05/12 | 296 | 296 | 295 | 296 | 7,000 |
| 2010/05/11 | 299 | 299 | 296 | 296 | 12,000 |
| 2010/05/10 | 295 | 297 | 293 | 297 | 23,000 |
| 2010/05/07 | 297 | 297 | 296 | 296 | 23,000 |
| 2010/05/06 | 298 | 298 | 296 | 296 | 21,000 |
| 2010/04/30 | 298 | 300 | 298 | 299 | 9,000 |
| 2010/04/28 | 300 | 300 | 298 | 299 | 27,000 |
| 2010/04/27 | 302 | 302 | 299 | 299 | 20,000 |
| 2010/04/26 | 301 | 301 | 299 | 300 | 23,000 |
| 2010/04/23 | 296 | 297 | 295 | 296 | 16,000 |
| 2010/04/22 | 302 | 302 | 296 | 296 | 21,000 |
| 2010/04/21 | 298 | 300 | 298 | 298 | 21,000 |
| 2010/04/20 | 297 | 297 | 296 | 297 | 11,000 |
| 2010/04/19 | 301 | 301 | 297 | 297 | 19,000 |
| 2010/04/16 | 303 | 303 | 301 | 301 | 20,000 |
| 2010/04/15 | 304 | 305 | 304 | 305 | 11,000 |
| 2010/04/14 | 305 | 305 | 304 | 305 | 15,000 |
| 2010/04/13 | 305 | 305 | 303 | 303 | 14,000 |
| 2010/04/12 | 306 | 307 | 305 | 305 | 23,000 |
| 2010/04/09 | 306 | 306 | 304 | 306 | 23,000 |
| 2010/04/08 | 306 | 306 | 304 | 304 | 16,000 |
| 2010/04/07 | 306 | 306 | 305 | 306 | 24,000 |
| 2010/04/06 | 306 | 306 | 305 | 306 | 15,000 |
| 2010/04/05 | 306 | 306 | 304 | 304 | 17,000 |
| 2010/04/02 | 306 | 306 | 304 | 304 | 18,000 |
| 2010/04/01 | 303 | 304 | 303 | 304 | 13,000 |
| 2010/03/31 | 304 | 306 | 303 | 303 | 29,000 |
| 2010/03/30 | 304 | 304 | 301 | 302 | 29,000 |
| 2010/03/29 | 307 | 307 | 298 | 298 | 35,000 |
| 2010/03/26 | 307 | 308 | 304 | 305 | 27,000 |
| 2010/03/25 | 307 | 307 | 304 | 305 | 24,000 |
| 2010/03/24 | 307 | 308 | 306 | 307 | 20,000 |
| 2010/03/23 | 307 | 307 | 303 | 303 | 13,000 |
| 2010/03/19 | 304 | 307 | 302 | 304 | 13,000 |
| 2010/03/18 | 306 | 308 | 305 | 305 | 13,000 |
| 2010/03/17 | 306 | 306 | 305 | 305 | 13,000 |
| 2010/03/16 | 306 | 307 | 305 | 307 | 5,000 |
| 2010/03/15 | 306 | 307 | 306 | 306 | 9,000 |
| 2010/03/12 | 306 | 308 | 306 | 307 | 40,000 |
| 2010/03/11 | 308 | 308 | 300 | 306 | 18,000 |
| 2010/03/10 | 305 | 308 | 303 | 306 | 22,000 |
| 2010/03/09 | 301 | 304 | 301 | 303 | 25,000 |
| 2010/03/08 | 300 | 303 | 300 | 303 | 19,000 |
| 2010/03/05 | 296 | 299 | 296 | 299 | 11,000 |
| 2010/03/04 | 295 | 299 | 295 | 296 | 6,000 |
| 2010/03/03 | 295 | 299 | 295 | 296 | 10,000 |
| 2010/03/02 | 301 | 301 | 298 | 299 | 9,000 |
| 2010/03/01 | 299 | 301 | 299 | 301 | 24,000 |
| 2010/02/26 | 296 | 297 | 296 | 297 | 12,000 |
| 2010/02/25 | 296 | 296 | 290 | 294 | 14,000 |
| 2010/02/24 | 289 | 291 | 288 | 290 | 24,000 |
| 2010/02/23 | 297 | 297 | 294 | 295 | 12,000 |
| 2010/02/22 | 298 | 298 | 296 | 297 | 22,000 |
| 2010/02/19 | 294 | 297 | 291 | 291 | 20,000 |
| 2010/02/18 | 291 | 294 | 291 | 294 | 9,000 |
| 2010/02/17 | 284 | 290 | 284 | 289 | 12,000 |
| 2010/02/16 | 282 | 286 | 282 | 283 | 11,000 |
| 2010/02/15 | 286 | 286 | 282 | 283 | 23,000 |
| 2010/02/12 | 284 | 289 | 284 | 286 | 31,000 |
| 2010/02/10 | 285 | 285 | 284 | 284 | 18,000 |
| 2010/02/09 | 285 | 285 | 284 | 285 | 14,000 |
| 2010/02/08 | 285 | 288 | 285 | 285 | 22,000 |
| 2010/02/05 | 285 | 286 | 285 | 285 | 43,000 |
| 2010/02/04 | 294 | 295 | 286 | 286 | 43,000 |
| 2010/02/03 | 296 | 296 | 294 | 294 | 32,000 |
| 2010/02/02 | 290 | 290 | 288 | 288 | 15,000 |
| 2010/02/01 | 293 | 293 | 288 | 289 | 35,000 |
| 2010/01/29 | 297 | 298 | 295 | 295 | 36,000 |
| 2010/01/28 | 299 | 299 | 297 | 297 | 16,000 |
| 2010/01/27 | 300 | 302 | 299 | 299 | 89,000 |
| 2010/01/26 | 307 | 308 | 306 | 306 | 95,000 |
| 2010/01/25 | 304 | 308 | 304 | 306 | 49,000 |
| 2010/01/22 | 311 | 311 | 308 | 308 | 33,000 |
| 2010/01/21 | 310 | 313 | 310 | 311 | 50,000 |
| 2010/01/20 | 313 | 314 | 311 | 312 | 36,000 |
| 2010/01/19 | 314 | 314 | 311 | 313 | 15,000 |
| 2010/01/18 | 313 | 314 | 311 | 313 | 11,000 |
| 2010/01/15 | 313 | 313 | 313 | 313 | 25,000 |
| 2010/01/14 | 313 | 313 | 311 | 312 | 21,000 |
| 2010/01/13 | 313 | 313 | 312 | 312 | 13,000 |
| 2010/01/12 | 313 | 313 | 311 | 312 | 19,000 |
| 2010/01/08 | 313 | 313 | 312 | 313 | 19,000 |
| 2010/01/07 | 311 | 314 | 311 | 312 | 9,000 |
| 2010/01/06 | 311 | 314 | 310 | 311 | 11,000 |
| 2010/01/05 | 316 | 316 | 311 | 311 | 22,000 |
| 2010/01/04 | 307 | 312 | 307 | 310 | 9,000 |