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 |
---|---|---|---|---|---|
2016/12/30 | 494 | 505 | 494 | 505 | 46,000 |
2016/12/29 | 499 | 503 | 492 | 493 | 61,000 |
2016/12/28 | 491 | 504 | 491 | 501 | 70,000 |
2016/12/27 | 490 | 495 | 488 | 492 | 52,000 |
2016/12/26 | 489 | 492 | 485 | 489 | 58,000 |
2016/12/22 | 487 | 487 | 483 | 486 | 32,000 |
2016/12/21 | 489 | 489 | 487 | 487 | 15,000 |
2016/12/20 | 481 | 492 | 481 | 489 | 61,000 |
2016/12/19 | 481 | 486 | 481 | 483 | 46,000 |
2016/12/16 | 479 | 481 | 476 | 480 | 51,000 |
2016/12/15 | 474 | 477 | 474 | 475 | 40,000 |
2016/12/14 | 470 | 476 | 470 | 474 | 38,000 |
2016/12/13 | 461 | 471 | 461 | 471 | 68,000 |
2016/12/12 | 458 | 461 | 456 | 459 | 40,000 |
2016/12/09 | 455 | 459 | 455 | 459 | 44,000 |
2016/12/08 | 460 | 460 | 456 | 459 | 50,000 |
2016/12/07 | 457 | 457 | 453 | 453 | 20,000 |
2016/12/06 | 459 | 459 | 451 | 451 | 45,000 |
2016/12/05 | 457 | 458 | 453 | 458 | 49,000 |
2016/12/02 | 460 | 461 | 458 | 458 | 38,000 |
2016/12/01 | 456 | 462 | 456 | 457 | 47,000 |
2016/11/30 | 459 | 459 | 456 | 456 | 24,000 |
2016/11/29 | 456 | 460 | 456 | 459 | 34,000 |
2016/11/28 | 450 | 458 | 450 | 458 | 48,000 |
2016/11/25 | 451 | 451 | 448 | 449 | 45,000 |
2016/11/24 | 448 | 449 | 447 | 449 | 14,000 |
2016/11/22 | 448 | 449 | 446 | 448 | 19,000 |
2016/11/21 | 447 | 449 | 444 | 448 | 39,000 |
2016/11/18 | 449 | 449 | 447 | 448 | 20,000 |
2016/11/17 | 451 | 452 | 449 | 449 | 26,000 |
2016/11/16 | 451 | 451 | 445 | 451 | 30,000 |
2016/11/15 | 448 | 452 | 448 | 451 | 20,000 |
2016/11/14 | 446 | 454 | 446 | 453 | 38,000 |
2016/11/11 | 442 | 448 | 442 | 446 | 44,000 |
2016/11/10 | 439 | 440 | 436 | 440 | 54,000 |
2016/11/09 | 441 | 441 | 430 | 430 | 39,000 |
2016/11/08 | 437 | 438 | 437 | 437 | 6,000 |
2016/11/07 | 434 | 441 | 434 | 435 | 47,000 |
2016/11/04 | 445 | 446 | 432 | 434 | 61,000 |
2016/11/02 | 451 | 454 | 446 | 447 | 70,000 |
2016/11/01 | 455 | 458 | 451 | 454 | 53,000 |
2016/10/31 | 451 | 460 | 450 | 455 | 54,000 |
2016/10/28 | 445 | 450 | 441 | 450 | 62,000 |
2016/10/27 | 443 | 445 | 442 | 445 | 25,000 |
2016/10/26 | 438 | 443 | 437 | 442 | 28,000 |
2016/10/25 | 440 | 440 | 437 | 437 | 37,000 |
2016/10/24 | 438 | 442 | 436 | 441 | 58,000 |
2016/10/21 | 442 | 442 | 439 | 440 | 29,000 |
2016/10/20 | 442 | 445 | 441 | 444 | 18,000 |
2016/10/19 | 441 | 444 | 441 | 444 | 12,000 |
2016/10/18 | 443 | 443 | 441 | 443 | 9,000 |
2016/10/17 | 445 | 445 | 442 | 443 | 12,000 |
2016/10/14 | 442 | 447 | 442 | 445 | 23,000 |
2016/10/13 | 443 | 448 | 441 | 446 | 19,000 |
2016/10/12 | 442 | 448 | 442 | 443 | 27,000 |
2016/10/11 | 443 | 447 | 442 | 444 | 28,000 |
2016/10/07 | 444 | 444 | 440 | 443 | 14,000 |
2016/10/06 | 443 | 444 | 441 | 444 | 40,000 |
2016/10/05 | 440 | 443 | 440 | 443 | 24,000 |
2016/10/04 | 440 | 440 | 440 | 440 | 12,000 |
2016/10/03 | 439 | 442 | 437 | 438 | 16,000 |
2016/09/30 | 443 | 443 | 438 | 440 | 32,000 |
2016/09/29 | 443 | 446 | 441 | 445 | 36,000 |
2016/09/28 | 441 | 443 | 439 | 441 | 26,000 |
2016/09/27 | 438 | 441 | 435 | 441 | 41,000 |
2016/09/26 | 438 | 439 | 435 | 439 | 23,000 |
2016/09/23 | 437 | 438 | 432 | 438 | 26,000 |
2016/09/21 | 431 | 435 | 431 | 435 | 23,000 |
2016/09/20 | 433 | 434 | 430 | 431 | 20,000 |
2016/09/16 | 433 | 433 | 431 | 433 | 9,000 |
2016/09/15 | 428 | 433 | 428 | 431 | 16,000 |
2016/09/14 | 427 | 429 | 426 | 428 | 13,000 |
2016/09/13 | 432 | 432 | 430 | 430 | 12,000 |
2016/09/12 | 428 | 432 | 427 | 432 | 14,000 |
2016/09/09 | 432 | 433 | 431 | 431 | 43,000 |
2016/09/08 | 434 | 435 | 433 | 434 | 15,000 |
2016/09/07 | 432 | 433 | 430 | 433 | 23,000 |
2016/09/06 | 431 | 433 | 430 | 433 | 21,000 |
2016/09/05 | 437 | 437 | 429 | 433 | 85,000 |
2016/09/02 | 440 | 440 | 437 | 437 | 22,000 |
2016/09/01 | 437 | 440 | 437 | 440 | 37,000 |
2016/08/31 | 436 | 439 | 431 | 439 | 57,000 |
2016/08/30 | 439 | 439 | 432 | 438 | 88,000 |
2016/08/29 | 427 | 428 | 425 | 426 | 12,000 |
2016/08/26 | 426 | 426 | 422 | 423 | 21,000 |
2016/08/25 | 424 | 424 | 424 | 424 | 5,000 |
2016/08/24 | 423 | 426 | 423 | 424 | 10,000 |
2016/08/23 | 427 | 427 | 423 | 423 | 17,000 |
2016/08/22 | 423 | 425 | 423 | 425 | 15,000 |
2016/08/19 | 425 | 425 | 423 | 423 | 16,000 |
2016/08/18 | 421 | 425 | 421 | 423 | 13,000 |
2016/08/17 | 424 | 426 | 420 | 422 | 31,000 |
2016/08/16 | 426 | 429 | 423 | 423 | 25,000 |
2016/08/15 | 429 | 429 | 426 | 426 | 7,000 |
2016/08/12 | 430 | 430 | 429 | 429 | 8,000 |
2016/08/10 | 429 | 431 | 428 | 428 | 7,000 |
2016/08/09 | 428 | 431 | 428 | 431 | 16,000 |
2016/08/08 | 423 | 425 | 423 | 425 | 15,000 |
2016/08/05 | 427 | 427 | 423 | 423 | 23,000 |
2016/08/04 | 432 | 432 | 428 | 428 | 19,000 |
2016/08/03 | 437 | 437 | 429 | 433 | 30,000 |
2016/08/02 | 443 | 443 | 434 | 439 | 41,000 |
2016/08/01 | 434 | 440 | 432 | 440 | 56,000 |
2016/07/29 | 430 | 437 | 426 | 434 | 96,000 |
2016/07/28 | 424 | 430 | 424 | 430 | 60,000 |
2016/07/27 | 427 | 427 | 423 | 424 | 168,000 |
2016/07/26 | 424 | 425 | 419 | 419 | 320,000 |
2016/07/25 | 420 | 425 | 420 | 423 | 81,000 |
2016/07/22 | 420 | 424 | 420 | 422 | 44,000 |
2016/07/21 | 424 | 425 | 423 | 423 | 56,000 |
2016/07/20 | 425 | 426 | 424 | 426 | 21,000 |
2016/07/19 | 423 | 426 | 422 | 426 | 27,000 |
2016/07/15 | 426 | 426 | 422 | 423 | 33,000 |
2016/07/14 | 425 | 429 | 425 | 427 | 28,000 |
2016/07/13 | 427 | 428 | 424 | 428 | 29,000 |
2016/07/12 | 427 | 430 | 427 | 427 | 32,000 |
2016/07/11 | 427 | 428 | 424 | 427 | 23,000 |
2016/07/08 | 429 | 429 | 421 | 421 | 29,000 |
2016/07/07 | 428 | 429 | 427 | 429 | 13,000 |
2016/07/06 | 427 | 427 | 426 | 427 | 32,000 |
2016/07/05 | 428 | 430 | 427 | 427 | 26,000 |
2016/07/04 | 428 | 430 | 428 | 430 | 29,000 |
2016/07/01 | 427 | 429 | 426 | 427 | 12,000 |
2016/06/30 | 433 | 434 | 427 | 427 | 29,000 |
2016/06/29 | 432 | 434 | 429 | 429 | 28,000 |
2016/06/28 | 430 | 430 | 426 | 429 | 35,000 |
2016/06/27 | 417 | 427 | 417 | 426 | 29,000 |
2016/06/24 | 430 | 430 | 415 | 417 | 47,000 |
2016/06/23 | 427 | 429 | 427 | 428 | 15,000 |
2016/06/22 | 428 | 429 | 423 | 426 | 15,000 |
2016/06/21 | 425 | 430 | 422 | 425 | 26,000 |
2016/06/20 | 424 | 430 | 424 | 428 | 14,000 |
2016/06/17 | 422 | 424 | 422 | 423 | 4,000 |
2016/06/16 | 421 | 425 | 420 | 420 | 26,000 |
2016/06/15 | 421 | 425 | 420 | 421 | 17,000 |
2016/06/14 | 423 | 427 | 423 | 423 | 27,000 |
2016/06/13 | 428 | 431 | 426 | 426 | 40,000 |
2016/06/10 | 434 | 434 | 427 | 429 | 58,000 |
2016/06/09 | 436 | 436 | 430 | 430 | 24,000 |
2016/06/08 | 440 | 440 | 435 | 436 | 24,000 |
2016/06/07 | 442 | 445 | 438 | 439 | 71,000 |
2016/06/06 | 440 | 445 | 431 | 437 | 124,000 |
2016/06/03 | 424 | 430 | 423 | 424 | 22,000 |
2016/06/02 | 426 | 427 | 424 | 426 | 22,000 |
2016/06/01 | 427 | 430 | 425 | 429 | 20,000 |
2016/05/31 | 431 | 438 | 428 | 429 | 40,000 |
2016/05/30 | 427 | 431 | 426 | 430 | 28,000 |
2016/05/27 | 426 | 426 | 422 | 426 | 10,000 |
2016/05/26 | 426 | 427 | 423 | 424 | 15,000 |
2016/05/25 | 425 | 426 | 422 | 424 | 12,000 |
2016/05/24 | 425 | 425 | 422 | 422 | 17,000 |
2016/05/23 | 425 | 425 | 423 | 424 | 21,000 |
2016/05/20 | 423 | 429 | 423 | 427 | 9,000 |
2016/05/19 | 424 | 428 | 423 | 426 | 13,000 |
2016/05/18 | 426 | 428 | 424 | 424 | 10,000 |
2016/05/17 | 425 | 426 | 425 | 426 | 11,000 |
2016/05/16 | 426 | 426 | 425 | 425 | 4,000 |
2016/05/13 | 429 | 430 | 426 | 427 | 28,000 |
2016/05/12 | 434 | 434 | 432 | 434 | 14,000 |
2016/05/11 | 429 | 433 | 427 | 431 | 14,000 |
2016/05/10 | 426 | 430 | 426 | 428 | 15,000 |
2016/05/09 | 431 | 433 | 424 | 427 | 20,000 |
2016/05/06 | 428 | 428 | 425 | 426 | 26,000 |
2016/05/02 | 429 | 434 | 428 | 428 | 23,000 |
2016/04/28 | 438 | 438 | 432 | 437 | 14,000 |
2016/04/27 | 438 | 438 | 432 | 437 | 20,000 |
2016/04/26 | 435 | 438 | 434 | 438 | 15,000 |
2016/04/25 | 437 | 437 | 429 | 433 | 21,000 |
2016/04/22 | 437 | 438 | 435 | 438 | 18,000 |
2016/04/21 | 437 | 438 | 433 | 437 | 20,000 |
2016/04/20 | 434 | 434 | 430 | 431 | 16,000 |
2016/04/19 | 436 | 437 | 435 | 436 | 17,000 |
2016/04/18 | 433 | 433 | 427 | 432 | 16,000 |
2016/04/15 | 432 | 433 | 426 | 433 | 17,000 |
2016/04/14 | 426 | 440 | 421 | 429 | 45,000 |
2016/04/13 | 424 | 424 | 418 | 421 | 14,000 |
2016/04/12 | 422 | 423 | 418 | 418 | 13,000 |
2016/04/11 | 425 | 425 | 415 | 418 | 19,000 |
2016/04/08 | 419 | 424 | 417 | 418 | 33,000 |
2016/04/07 | 424 | 424 | 419 | 419 | 11,000 |
2016/04/06 | 425 | 425 | 420 | 421 | 24,000 |
2016/04/05 | 428 | 430 | 422 | 424 | 16,000 |
2016/04/04 | 420 | 430 | 420 | 428 | 39,000 |
2016/04/01 | 427 | 427 | 414 | 414 | 40,000 |
2016/03/31 | 432 | 432 | 422 | 422 | 32,000 |
2016/03/30 | 426 | 435 | 426 | 432 | 57,000 |
2016/03/29 | 428 | 429 | 422 | 429 | 27,000 |
2016/03/28 | 423 | 428 | 423 | 428 | 28,000 |
2016/03/25 | 428 | 428 | 421 | 427 | 30,000 |
2016/03/24 | 421 | 428 | 418 | 425 | 44,000 |
2016/03/23 | 423 | 424 | 417 | 420 | 11,000 |
2016/03/22 | 423 | 423 | 416 | 419 | 16,000 |
2016/03/18 | 415 | 420 | 413 | 416 | 13,000 |
2016/03/17 | 427 | 427 | 418 | 418 | 28,000 |
2016/03/16 | 420 | 421 | 410 | 415 | 35,000 |
2016/03/15 | 408 | 420 | 408 | 418 | 30,000 |
2016/03/14 | 415 | 418 | 406 | 411 | 38,000 |
2016/03/11 | 407 | 413 | 407 | 412 | 35,000 |
2016/03/10 | 411 | 413 | 411 | 411 | 11,000 |
2016/03/09 | 405 | 410 | 405 | 410 | 22,000 |
2016/03/08 | 406 | 408 | 406 | 407 | 14,000 |
2016/03/07 | 409 | 409 | 408 | 409 | 8,000 |
2016/03/04 | 407 | 410 | 406 | 409 | 14,000 |
2016/03/03 | 406 | 410 | 406 | 410 | 13,000 |
2016/03/02 | 410 | 411 | 406 | 409 | 29,000 |
2016/03/01 | 414 | 414 | 408 | 409 | 13,000 |
2016/02/29 | 412 | 415 | 407 | 407 | 30,000 |
2016/02/26 | 414 | 417 | 411 | 411 | 16,000 |
2016/02/25 | 419 | 419 | 410 | 414 | 20,000 |
2016/02/24 | 411 | 419 | 410 | 412 | 37,000 |
2016/02/23 | 423 | 423 | 412 | 413 | 19,000 |
2016/02/22 | 422 | 422 | 421 | 421 | 10,000 |
2016/02/19 | 412 | 417 | 412 | 414 | 22,000 |
2016/02/18 | 414 | 417 | 411 | 415 | 14,000 |
2016/02/17 | 413 | 415 | 411 | 414 | 18,000 |
2016/02/16 | 415 | 420 | 415 | 415 | 21,000 |
2016/02/15 | 413 | 424 | 408 | 420 | 21,000 |
2016/02/12 | 410 | 418 | 405 | 405 | 51,000 |
2016/02/10 | 428 | 428 | 416 | 416 | 32,000 |
2016/02/09 | 431 | 434 | 425 | 428 | 33,000 |
2016/02/08 | 429 | 437 | 429 | 437 | 21,000 |
2016/02/05 | 433 | 433 | 431 | 431 | 15,000 |
2016/02/04 | 436 | 438 | 435 | 435 | 32,000 |
2016/02/03 | 435 | 436 | 433 | 436 | 35,000 |
2016/02/02 | 435 | 439 | 434 | 439 | 53,000 |
2016/02/01 | 430 | 435 | 430 | 435 | 61,000 |
2016/01/29 | 424 | 430 | 422 | 430 | 44,000 |
2016/01/28 | 420 | 425 | 419 | 424 | 50,000 |
2016/01/27 | 422 | 422 | 416 | 421 | 124,000 |
2016/01/26 | 413 | 417 | 412 | 413 | 240,000 |
2016/01/25 | 417 | 422 | 417 | 420 | 89,000 |
2016/01/22 | 409 | 420 | 409 | 417 | 60,000 |
2016/01/21 | 412 | 418 | 405 | 406 | 71,000 |
2016/01/20 | 420 | 424 | 413 | 413 | 74,000 |
2016/01/19 | 427 | 428 | 420 | 420 | 45,000 |
2016/01/18 | 428 | 428 | 422 | 426 | 44,000 |
2016/01/15 | 427 | 431 | 419 | 428 | 70,000 |
2016/01/14 | 421 | 430 | 419 | 427 | 59,000 |
2016/01/13 | 428 | 431 | 423 | 430 | 65,000 |
2016/01/12 | 420 | 420 | 411 | 412 | 60,000 |
2016/01/08 | 424 | 426 | 421 | 421 | 60,000 |
2016/01/07 | 427 | 428 | 424 | 424 | 24,000 |
2016/01/06 | 430 | 430 | 427 | 427 | 41,000 |
2016/01/05 | 429 | 431 | 429 | 430 | 32,000 |
2016/01/04 | 435 | 435 | 429 | 429 | 44,000 |