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 |
|---|---|---|---|---|---|
| 2017/12/29 | 7,880 | 7,880 | 7,800 | 7,840 | 4,600 |
| 2017/12/28 | 7,850 | 7,890 | 7,840 | 7,880 | 4,800 |
| 2017/12/27 | 7,850 | 7,850 | 7,780 | 7,830 | 5,100 |
| 2017/12/26 | 7,730 | 7,790 | 7,690 | 7,780 | 5,600 |
| 2017/12/25 | 7,630 | 7,760 | 7,620 | 7,690 | 9,200 |
| 2017/12/22 | 7,630 | 7,670 | 7,530 | 7,530 | 8,300 |
| 2017/12/21 | 7,630 | 7,660 | 7,580 | 7,620 | 4,400 |
| 2017/12/20 | 7,610 | 7,640 | 7,600 | 7,630 | 3,500 |
| 2017/12/19 | 7,660 | 7,660 | 7,590 | 7,610 | 3,900 |
| 2017/12/18 | 7,660 | 7,660 | 7,590 | 7,610 | 6,600 |
| 2017/12/15 | 7,670 | 7,680 | 7,610 | 7,660 | 4,500 |
| 2017/12/14 | 7,690 | 7,700 | 7,620 | 7,670 | 5,400 |
| 2017/12/13 | 7,790 | 7,790 | 7,690 | 7,730 | 6,300 |
| 2017/12/12 | 7,740 | 7,800 | 7,730 | 7,750 | 3,500 |
| 2017/12/11 | 7,860 | 7,960 | 7,740 | 7,770 | 8,100 |
| 2017/12/08 | 7,810 | 7,940 | 7,810 | 7,860 | 8,400 |
| 2017/12/07 | 7,890 | 7,980 | 7,880 | 7,940 | 6,900 |
| 2017/12/06 | 7,990 | 8,060 | 7,800 | 7,800 | 13,200 |
| 2017/12/05 | 7,920 | 8,300 | 7,850 | 7,950 | 39,700 |
| 2017/12/04 | 7,500 | 7,660 | 7,500 | 7,660 | 8,100 |
| 2017/12/01 | 7,470 | 7,500 | 7,400 | 7,490 | 4,900 |
| 2017/11/30 | 7,420 | 7,570 | 7,420 | 7,470 | 2,900 |
| 2017/11/29 | 7,370 | 7,500 | 7,370 | 7,480 | 2,200 |
| 2017/11/28 | 7,510 | 7,510 | 7,360 | 7,410 | 3,000 |
| 2017/11/27 | 7,560 | 7,580 | 7,400 | 7,450 | 5,500 |
| 2017/11/24 | 7,440 | 7,550 | 7,440 | 7,540 | 5,900 |
| 2017/11/22 | 7,440 | 7,470 | 7,370 | 7,440 | 3,500 |
| 2017/11/21 | 7,260 | 7,450 | 7,260 | 7,440 | 6,700 |
| 2017/11/20 | 7,300 | 7,350 | 7,300 | 7,310 | 3,800 |
| 2017/11/17 | 7,450 | 7,450 | 7,300 | 7,300 | 3,300 |
| 2017/11/16 | 7,320 | 7,390 | 7,300 | 7,310 | 3,800 |
| 2017/11/15 | 7,370 | 7,410 | 7,310 | 7,320 | 6,200 |
| 2017/11/14 | 7,410 | 7,410 | 7,320 | 7,400 | 3,600 |
| 2017/11/13 | 7,370 | 7,410 | 7,330 | 7,390 | 3,600 |
| 2017/11/10 | 7,380 | 7,460 | 7,380 | 7,380 | 3,200 |
| 2017/11/09 | 7,520 | 7,540 | 7,410 | 7,450 | 5,700 |
| 2017/11/08 | 7,470 | 7,500 | 7,470 | 7,490 | 1,100 |
| 2017/11/07 | 7,460 | 7,550 | 7,410 | 7,520 | 5,500 |
| 2017/11/06 | 7,420 | 7,530 | 7,420 | 7,460 | 8,200 |
| 2017/11/02 | 7,430 | 7,440 | 7,360 | 7,430 | 5,100 |
| 2017/11/01 | 7,450 | 7,470 | 7,410 | 7,460 | 4,400 |
| 2017/10/31 | 7,360 | 7,470 | 7,360 | 7,450 | 3,900 |
| 2017/10/30 | 7,450 | 7,450 | 7,410 | 7,450 | 5,500 |
| 2017/10/27 | 7,390 | 7,440 | 7,390 | 7,440 | 1,900 |
| 2017/10/26 | 7,440 | 7,440 | 7,360 | 7,390 | 3,900 |
| 2017/10/25 | 7,470 | 7,480 | 7,420 | 7,440 | 4,700 |
| 2017/10/24 | 7,400 | 7,450 | 7,370 | 7,450 | 6,000 |
| 2017/10/23 | 7,340 | 7,380 | 7,280 | 7,360 | 3,700 |
| 2017/10/20 | 7,220 | 7,340 | 7,190 | 7,340 | 6,500 |
| 2017/10/19 | 7,430 | 7,430 | 7,300 | 7,300 | 5,400 |
| 2017/10/18 | 7,290 | 7,450 | 7,270 | 7,430 | 7,800 |
| 2017/10/17 | 7,210 | 7,230 | 7,170 | 7,220 | 3,200 |
| 2017/10/16 | 7,160 | 7,250 | 7,150 | 7,250 | 10,100 |
| 2017/10/13 | 7,210 | 7,270 | 7,180 | 7,240 | 7,100 |
| 2017/10/12 | 7,250 | 7,280 | 7,210 | 7,210 | 6,700 |
| 2017/10/11 | 7,340 | 7,360 | 7,250 | 7,280 | 7,100 |
| 2017/10/10 | 7,380 | 7,430 | 7,300 | 7,340 | 7,300 |
| 2017/10/06 | 7,460 | 7,460 | 7,270 | 7,290 | 5,400 |
| 2017/10/05 | 7,430 | 7,490 | 7,370 | 7,370 | 4,400 |
| 2017/10/04 | 7,500 | 7,540 | 7,410 | 7,520 | 5,600 |
| 2017/10/03 | 7,280 | 7,470 | 7,270 | 7,450 | 6,500 |
| 2017/10/02 | 7,340 | 7,340 | 7,260 | 7,290 | 5,100 |
| 2017/09/29 | 7,330 | 7,330 | 7,240 | 7,240 | 3,900 |
| 2017/09/28 | 7,360 | 7,360 | 7,290 | 7,330 | 5,800 |
| 2017/09/27 | 7,440 | 7,450 | 7,330 | 7,400 | 3,000 |
| 2017/09/26 | 7,510 | 7,510 | 7,360 | 7,440 | 4,400 |
| 2017/09/25 | 7,590 | 7,600 | 7,410 | 7,450 | 5,300 |
| 2017/09/22 | 7,660 | 7,670 | 7,460 | 7,470 | 6,300 |
| 2017/09/21 | 7,700 | 7,700 | 7,570 | 7,660 | 4,900 |
| 2017/09/20 | 7,770 | 7,770 | 7,610 | 7,700 | 7,800 |
| 2017/09/19 | 7,780 | 7,780 | 7,650 | 7,780 | 7,700 |
| 2017/09/15 | 7,480 | 7,670 | 7,480 | 7,650 | 8,900 |
| 2017/09/14 | 7,670 | 7,700 | 7,530 | 7,550 | 6,600 |
| 2017/09/13 | 7,470 | 7,750 | 7,460 | 7,600 | 9,100 |
| 2017/09/12 | 7,590 | 7,590 | 7,420 | 7,460 | 5,000 |
| 2017/09/11 | 7,500 | 7,560 | 7,390 | 7,510 | 3,800 |
| 2017/09/08 | 7,370 | 7,540 | 7,330 | 7,500 | 6,800 |
| 2017/09/07 | 7,500 | 7,520 | 7,390 | 7,430 | 2,500 |
| 2017/09/06 | 7,400 | 7,580 | 7,310 | 7,500 | 6,400 |
| 2017/09/05 | 7,580 | 7,600 | 7,440 | 7,440 | 9,700 |
| 2017/09/04 | 7,740 | 7,740 | 7,660 | 7,660 | 4,200 |
| 2017/09/01 | 7,890 | 7,890 | 7,720 | 7,780 | 6,900 |
| 2017/08/31 | 7,810 | 7,900 | 7,720 | 7,780 | 6,800 |
| 2017/08/30 | 7,700 | 7,970 | 7,560 | 7,960 | 10,600 |
| 2017/08/29 | 7,570 | 7,700 | 7,540 | 7,700 | 4,900 |
| 2017/08/28 | 7,440 | 7,580 | 7,320 | 7,540 | 7,600 |
| 2017/08/25 | 7,400 | 7,500 | 7,290 | 7,460 | 6,900 |
| 2017/08/24 | 7,440 | 7,440 | 7,350 | 7,370 | 2,900 |
| 2017/08/23 | 7,440 | 7,470 | 7,350 | 7,440 | 6,900 |
| 2017/08/22 | 7,440 | 7,460 | 7,350 | 7,380 | 4,900 |
| 2017/08/21 | 7,280 | 7,500 | 7,190 | 7,500 | 7,200 |
| 2017/08/18 | 7,330 | 7,420 | 7,240 | 7,240 | 4,900 |
| 2017/08/17 | 7,180 | 7,340 | 7,110 | 7,340 | 8,500 |
| 2017/08/16 | 7,280 | 7,280 | 7,170 | 7,260 | 7,700 |
| 2017/08/15 | 7,150 | 7,310 | 7,150 | 7,180 | 6,500 |
| 2017/08/14 | 7,360 | 7,370 | 7,180 | 7,180 | 7,100 |
| 2017/08/10 | 7,480 | 7,480 | 7,340 | 7,360 | 6,900 |
| 2017/08/09 | 7,670 | 7,700 | 7,300 | 7,350 | 12,300 |
| 2017/08/08 | 7,350 | 7,680 | 7,350 | 7,600 | 16,200 |
| 2017/08/07 | 7,310 | 7,350 | 7,150 | 7,300 | 8,900 |
| 2017/08/04 | 7,140 | 7,300 | 7,140 | 7,270 | 10,500 |
| 2017/08/03 | 6,980 | 7,250 | 6,870 | 7,130 | 15,800 |
| 2017/08/02 | 6,840 | 6,980 | 6,780 | 6,950 | 7,800 |
| 2017/08/01 | 6,720 | 6,860 | 6,720 | 6,840 | 10,400 |
| 2017/07/31 | 6,630 | 7,000 | 6,630 | 6,820 | 18,700 |
| 2017/07/28 | 6,510 | 6,590 | 6,490 | 6,560 | 9,300 |
| 2017/07/27 | 6,500 | 6,600 | 6,450 | 6,590 | 25,700 |
| 2017/07/27 | 1 -> 0.10 分割 | ||||
| 2017/07/26 | 650 | 651 | 638 | 644 | 337,000 |
| 2017/07/25 | 669 | 669 | 650 | 654 | 159,000 |
| 2017/07/24 | 686 | 686 | 670 | 674 | 123,000 |
| 2017/07/21 | 694 | 694 | 685 | 686 | 58,000 |
| 2017/07/20 | 690 | 694 | 688 | 690 | 67,000 |
| 2017/07/19 | 683 | 690 | 682 | 687 | 50,000 |
| 2017/07/18 | 673 | 682 | 672 | 681 | 69,000 |
| 2017/07/14 | 666 | 678 | 666 | 671 | 48,000 |
| 2017/07/13 | 657 | 665 | 657 | 663 | 25,000 |
| 2017/07/12 | 653 | 660 | 653 | 656 | 40,000 |
| 2017/07/11 | 649 | 656 | 649 | 653 | 27,000 |
| 2017/07/10 | 643 | 655 | 643 | 650 | 69,000 |
| 2017/07/07 | 647 | 648 | 641 | 642 | 57,000 |
| 2017/07/06 | 644 | 650 | 644 | 647 | 36,000 |
| 2017/07/05 | 646 | 648 | 645 | 645 | 56,000 |
| 2017/07/04 | 645 | 648 | 643 | 646 | 66,000 |
| 2017/07/03 | 637 | 646 | 637 | 642 | 48,000 |
| 2017/06/30 | 640 | 643 | 635 | 637 | 46,000 |
| 2017/06/29 | 645 | 645 | 641 | 643 | 28,000 |
| 2017/06/28 | 650 | 650 | 641 | 641 | 62,000 |
| 2017/06/27 | 647 | 647 | 644 | 647 | 26,000 |
| 2017/06/26 | 645 | 645 | 642 | 645 | 23,000 |
| 2017/06/23 | 641 | 641 | 637 | 638 | 21,000 |
| 2017/06/22 | 641 | 644 | 635 | 641 | 33,000 |
| 2017/06/21 | 647 | 647 | 641 | 641 | 27,000 |
| 2017/06/20 | 642 | 648 | 642 | 647 | 28,000 |
| 2017/06/19 | 635 | 644 | 635 | 641 | 27,000 |
| 2017/06/16 | 635 | 636 | 631 | 635 | 31,000 |
| 2017/06/15 | 642 | 647 | 639 | 640 | 22,000 |
| 2017/06/14 | 647 | 650 | 642 | 642 | 29,000 |
| 2017/06/13 | 638 | 651 | 635 | 647 | 34,000 |
| 2017/06/12 | 631 | 638 | 630 | 638 | 28,000 |
| 2017/06/09 | 636 | 637 | 631 | 634 | 52,000 |
| 2017/06/08 | 638 | 640 | 637 | 640 | 39,000 |
| 2017/06/07 | 632 | 643 | 632 | 637 | 47,000 |
| 2017/06/06 | 641 | 643 | 627 | 629 | 54,000 |
| 2017/06/05 | 621 | 636 | 619 | 632 | 126,000 |
| 2017/06/02 | 613 | 614 | 603 | 612 | 78,000 |
| 2017/06/01 | 596 | 615 | 596 | 614 | 88,000 |
| 2017/05/31 | 596 | 599 | 593 | 596 | 40,000 |
| 2017/05/30 | 596 | 598 | 592 | 596 | 13,000 |
| 2017/05/29 | 598 | 598 | 595 | 596 | 21,000 |
| 2017/05/26 | 596 | 599 | 596 | 596 | 17,000 |
| 2017/05/25 | 598 | 600 | 597 | 597 | 22,000 |
| 2017/05/24 | 598 | 598 | 595 | 597 | 20,000 |
| 2017/05/23 | 595 | 598 | 593 | 595 | 23,000 |
| 2017/05/22 | 596 | 596 | 593 | 593 | 13,000 |
| 2017/05/19 | 588 | 592 | 586 | 592 | 29,000 |
| 2017/05/18 | 591 | 593 | 586 | 591 | 31,000 |
| 2017/05/17 | 593 | 595 | 588 | 595 | 15,000 |
| 2017/05/16 | 594 | 597 | 590 | 597 | 28,000 |
| 2017/05/15 | 583 | 593 | 581 | 591 | 46,000 |
| 2017/05/12 | 594 | 595 | 570 | 592 | 75,000 |
| 2017/05/11 | 594 | 595 | 590 | 593 | 30,000 |
| 2017/05/10 | 595 | 595 | 589 | 593 | 32,000 |
| 2017/05/09 | 591 | 597 | 591 | 595 | 49,000 |
| 2017/05/08 | 585 | 592 | 584 | 591 | 96,000 |
| 2017/05/02 | 595 | 595 | 585 | 588 | 33,000 |
| 2017/05/01 | 584 | 591 | 584 | 590 | 46,000 |
| 2017/04/28 | 590 | 590 | 576 | 577 | 54,000 |
| 2017/04/27 | 580 | 589 | 572 | 584 | 87,000 |
| 2017/04/26 | 573 | 578 | 570 | 573 | 32,000 |
| 2017/04/25 | 570 | 578 | 570 | 577 | 27,000 |
| 2017/04/24 | 565 | 580 | 564 | 573 | 61,000 |
| 2017/04/21 | 555 | 559 | 554 | 558 | 44,000 |
| 2017/04/20 | 565 | 565 | 555 | 556 | 60,000 |
| 2017/04/19 | 552 | 561 | 552 | 555 | 33,000 |
| 2017/04/18 | 560 | 560 | 553 | 555 | 18,000 |
| 2017/04/17 | 559 | 561 | 550 | 555 | 23,000 |
| 2017/04/14 | 554 | 557 | 550 | 555 | 31,000 |
| 2017/04/13 | 549 | 557 | 546 | 553 | 27,000 |
| 2017/04/12 | 560 | 560 | 550 | 551 | 22,000 |
| 2017/04/11 | 558 | 566 | 551 | 557 | 71,000 |
| 2017/04/10 | 575 | 578 | 554 | 561 | 49,000 |
| 2017/04/07 | 567 | 572 | 563 | 565 | 50,000 |
| 2017/04/06 | 566 | 567 | 557 | 557 | 55,000 |
| 2017/04/05 | 570 | 574 | 564 | 564 | 44,000 |
| 2017/04/04 | 578 | 586 | 568 | 569 | 53,000 |
| 2017/04/03 | 560 | 580 | 558 | 574 | 87,000 |
| 2017/03/31 | 578 | 578 | 553 | 553 | 70,000 |
| 2017/03/30 | 588 | 590 | 579 | 581 | 47,000 |
| 2017/03/29 | 588 | 600 | 580 | 594 | 66,000 |
| 2017/03/28 | 570 | 588 | 570 | 588 | 85,000 |
| 2017/03/27 | 576 | 580 | 568 | 568 | 59,000 |
| 2017/03/24 | 565 | 579 | 565 | 576 | 47,000 |
| 2017/03/23 | 556 | 563 | 555 | 563 | 37,000 |
| 2017/03/22 | 557 | 562 | 557 | 558 | 33,000 |
| 2017/03/21 | 559 | 565 | 557 | 563 | 98,000 |
| 2017/03/17 | 551 | 567 | 551 | 552 | 181,000 |
| 2017/03/16 | 588 | 591 | 579 | 581 | 90,000 |
| 2017/03/15 | 578 | 588 | 578 | 588 | 29,000 |
| 2017/03/14 | 580 | 586 | 579 | 586 | 29,000 |
| 2017/03/13 | 581 | 592 | 579 | 583 | 53,000 |
| 2017/03/10 | 580 | 593 | 578 | 587 | 116,000 |
| 2017/03/09 | 567 | 571 | 564 | 570 | 25,000 |
| 2017/03/08 | 567 | 570 | 564 | 567 | 45,000 |
| 2017/03/07 | 559 | 572 | 559 | 567 | 50,000 |
| 2017/03/06 | 569 | 571 | 558 | 561 | 74,000 |
| 2017/03/03 | 561 | 569 | 555 | 566 | 94,000 |
| 2017/03/02 | 546 | 567 | 546 | 561 | 148,000 |
| 2017/03/01 | 521 | 550 | 519 | 543 | 310,000 |
| 2017/02/28 | 509 | 512 | 506 | 508 | 29,000 |
| 2017/02/27 | 512 | 512 | 505 | 507 | 36,000 |
| 2017/02/24 | 507 | 512 | 507 | 512 | 39,000 |
| 2017/02/23 | 504 | 508 | 502 | 507 | 23,000 |
| 2017/02/22 | 507 | 507 | 502 | 504 | 24,000 |
| 2017/02/21 | 507 | 508 | 503 | 504 | 51,000 |
| 2017/02/20 | 509 | 510 | 508 | 508 | 9,000 |
| 2017/02/17 | 509 | 509 | 507 | 509 | 33,000 |
| 2017/02/16 | 514 | 514 | 510 | 511 | 18,000 |
| 2017/02/15 | 510 | 513 | 509 | 512 | 93,000 |
| 2017/02/14 | 509 | 510 | 507 | 509 | 43,000 |
| 2017/02/13 | 510 | 510 | 508 | 509 | 28,000 |
| 2017/02/10 | 508 | 510 | 506 | 510 | 40,000 |
| 2017/02/09 | 506 | 506 | 505 | 506 | 15,000 |
| 2017/02/08 | 507 | 510 | 503 | 507 | 44,000 |
| 2017/02/07 | 510 | 510 | 505 | 508 | 26,000 |
| 2017/02/06 | 508 | 510 | 507 | 510 | 31,000 |
| 2017/02/03 | 506 | 510 | 506 | 508 | 51,000 |
| 2017/02/02 | 510 | 510 | 506 | 507 | 31,000 |
| 2017/02/01 | 504 | 512 | 504 | 510 | 61,000 |
| 2017/01/31 | 501 | 511 | 501 | 506 | 70,000 |
| 2017/01/30 | 508 | 512 | 507 | 511 | 57,000 |
| 2017/01/27 | 500 | 511 | 500 | 508 | 214,000 |
| 2017/01/26 | 512 | 513 | 497 | 500 | 428,000 |
| 2017/01/25 | 515 | 517 | 512 | 512 | 162,000 |
| 2017/01/24 | 518 | 519 | 513 | 514 | 86,000 |
| 2017/01/23 | 516 | 519 | 513 | 518 | 86,000 |
| 2017/01/20 | 514 | 519 | 514 | 516 | 63,000 |
| 2017/01/19 | 508 | 514 | 508 | 514 | 44,000 |
| 2017/01/18 | 509 | 510 | 503 | 506 | 82,000 |
| 2017/01/17 | 520 | 520 | 510 | 510 | 41,000 |
| 2017/01/16 | 523 | 525 | 514 | 515 | 59,000 |
| 2017/01/13 | 529 | 529 | 524 | 525 | 75,000 |
| 2017/01/12 | 530 | 534 | 525 | 529 | 82,000 |
| 2017/01/11 | 524 | 540 | 524 | 528 | 75,000 |
| 2017/01/10 | 514 | 525 | 512 | 524 | 106,000 |
| 2017/01/06 | 508 | 512 | 506 | 510 | 65,000 |
| 2017/01/05 | 512 | 512 | 509 | 511 | 54,000 |
| 2017/01/04 | 506 | 514 | 506 | 512 | 62,000 |