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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,930 | 5,040 | 4,915 | 5,000 | 5,000 |
| 2018/12/27 | 4,710 | 5,130 | 4,710 | 5,130 | 6,700 |
| 2018/12/26 | 4,525 | 4,705 | 4,520 | 4,630 | 5,600 |
| 2018/12/25 | 4,795 | 4,795 | 4,525 | 4,530 | 7,300 |
| 2018/12/21 | 5,000 | 5,000 | 4,805 | 4,815 | 7,100 |
| 2018/12/20 | 5,150 | 5,150 | 5,010 | 5,010 | 4,700 |
| 2018/12/19 | 5,230 | 5,230 | 5,140 | 5,150 | 3,000 |
| 2018/12/18 | 5,290 | 5,290 | 5,220 | 5,250 | 3,800 |
| 2018/12/17 | 5,310 | 5,310 | 5,200 | 5,300 | 4,000 |
| 2018/12/14 | 5,330 | 5,380 | 5,310 | 5,310 | 5,100 |
| 2018/12/13 | 5,420 | 5,430 | 5,350 | 5,350 | 4,900 |
| 2018/12/12 | 5,250 | 5,450 | 5,250 | 5,400 | 4,900 |
| 2018/12/11 | 5,300 | 5,310 | 5,230 | 5,230 | 2,700 |
| 2018/12/10 | 5,430 | 5,430 | 5,300 | 5,300 | 2,800 |
| 2018/12/07 | 5,380 | 5,400 | 5,350 | 5,350 | 2,400 |
| 2018/12/06 | 5,360 | 5,390 | 5,320 | 5,380 | 3,800 |
| 2018/12/05 | 5,250 | 5,390 | 5,250 | 5,360 | 4,900 |
| 2018/12/04 | 5,430 | 5,460 | 5,300 | 5,300 | 7,100 |
| 2018/12/03 | 5,470 | 5,490 | 5,420 | 5,420 | 4,200 |
| 2018/11/30 | 5,580 | 5,580 | 5,450 | 5,470 | 3,600 |
| 2018/11/29 | 5,610 | 5,620 | 5,550 | 5,580 | 1,500 |
| 2018/11/28 | 5,560 | 5,670 | 5,560 | 5,610 | 2,500 |
| 2018/11/27 | 5,580 | 5,690 | 5,550 | 5,580 | 2,600 |
| 2018/11/26 | 5,650 | 5,650 | 5,610 | 5,630 | 1,200 |
| 2018/11/22 | 5,650 | 5,700 | 5,590 | 5,700 | 3,400 |
| 2018/11/21 | 5,450 | 5,520 | 5,450 | 5,520 | 2,000 |
| 2018/11/20 | 5,520 | 5,520 | 5,440 | 5,450 | 1,800 |
| 2018/11/19 | 5,420 | 5,510 | 5,420 | 5,440 | 1,200 |
| 2018/11/16 | 5,480 | 5,480 | 5,410 | 5,420 | 1,100 |
| 2018/11/15 | 5,400 | 5,490 | 5,400 | 5,450 | 1,200 |
| 2018/11/14 | 5,420 | 5,420 | 5,410 | 5,410 | 1,200 |
| 2018/11/13 | 5,480 | 5,480 | 5,410 | 5,410 | 1,300 |
| 2018/11/12 | 5,430 | 5,500 | 5,430 | 5,500 | 1,600 |
| 2018/11/09 | 5,480 | 5,500 | 5,420 | 5,460 | 1,800 |
| 2018/11/08 | 5,430 | 5,500 | 5,430 | 5,480 | 1,800 |
| 2018/11/07 | 5,450 | 5,500 | 5,410 | 5,430 | 2,400 |
| 2018/11/06 | 5,410 | 5,510 | 5,410 | 5,450 | 2,400 |
| 2018/11/05 | 5,410 | 5,450 | 5,410 | 5,410 | 2,200 |
| 2018/11/02 | 5,400 | 5,450 | 5,400 | 5,420 | 2,700 |
| 2018/11/01 | 5,530 | 5,600 | 5,380 | 5,400 | 3,200 |
| 2018/10/31 | 5,500 | 5,570 | 5,480 | 5,530 | 3,500 |
| 2018/10/30 | 5,260 | 5,480 | 5,260 | 5,420 | 9,000 |
| 2018/10/29 | 5,360 | 5,420 | 5,320 | 5,320 | 2,700 |
| 2018/10/26 | 5,450 | 5,540 | 5,390 | 5,400 | 4,000 |
| 2018/10/25 | 5,590 | 5,590 | 5,400 | 5,440 | 5,900 |
| 2018/10/24 | 5,420 | 5,560 | 5,420 | 5,550 | 2,400 |
| 2018/10/23 | 5,590 | 5,640 | 5,420 | 5,420 | 3,600 |
| 2018/10/22 | 5,540 | 5,570 | 5,500 | 5,540 | 1,400 |
| 2018/10/19 | 5,520 | 5,540 | 5,470 | 5,490 | 2,300 |
| 2018/10/18 | 5,620 | 5,680 | 5,400 | 5,420 | 4,100 |
| 2018/10/17 | 5,480 | 5,590 | 5,480 | 5,590 | 1,800 |
| 2018/10/16 | 5,510 | 5,520 | 5,470 | 5,480 | 2,700 |
| 2018/10/15 | 5,610 | 5,610 | 5,440 | 5,490 | 5,300 |
| 2018/10/12 | 5,600 | 5,760 | 5,600 | 5,610 | 5,100 |
| 2018/10/11 | 5,650 | 5,700 | 5,630 | 5,650 | 6,700 |
| 2018/10/10 | 5,780 | 5,980 | 5,780 | 5,900 | 3,900 |
| 2018/10/09 | 5,850 | 5,890 | 5,730 | 5,780 | 3,300 |
| 2018/10/05 | 5,960 | 5,970 | 5,920 | 5,950 | 3,400 |
| 2018/10/04 | 6,020 | 6,070 | 5,940 | 6,070 | 2,400 |
| 2018/10/03 | 6,040 | 6,090 | 6,000 | 6,020 | 2,900 |
| 2018/10/02 | 6,050 | 6,110 | 6,040 | 6,040 | 2,100 |
| 2018/10/01 | 6,090 | 6,130 | 6,040 | 6,050 | 1,500 |
| 2018/09/28 | 6,170 | 6,170 | 6,020 | 6,090 | 1,500 |
| 2018/09/27 | 6,190 | 6,190 | 6,120 | 6,120 | 2,000 |
| 2018/09/26 | 6,180 | 6,180 | 6,050 | 6,180 | 3,100 |
| 2018/09/25 | 6,050 | 6,200 | 6,020 | 6,200 | 6,100 |
| 2018/09/21 | 5,900 | 6,050 | 5,900 | 6,020 | 6,500 |
| 2018/09/20 | 5,930 | 5,940 | 5,910 | 5,940 | 3,200 |
| 2018/09/19 | 5,830 | 5,930 | 5,800 | 5,930 | 5,700 |
| 2018/09/18 | 5,710 | 5,740 | 5,690 | 5,730 | 4,100 |
| 2018/09/14 | 5,540 | 5,700 | 5,540 | 5,690 | 7,800 |
| 2018/09/13 | 5,560 | 5,590 | 5,500 | 5,540 | 3,700 |
| 2018/09/12 | 5,410 | 5,580 | 5,250 | 5,560 | 10,000 |
| 2018/09/11 | 5,260 | 5,330 | 5,260 | 5,310 | 4,500 |
| 2018/09/10 | 5,130 | 5,250 | 5,130 | 5,230 | 3,700 |
| 2018/09/07 | 5,030 | 5,130 | 5,030 | 5,130 | 5,200 |
| 2018/09/06 | 5,190 | 5,200 | 5,070 | 5,080 | 7,700 |
| 2018/09/05 | 5,470 | 5,470 | 5,300 | 5,300 | 11,000 |
| 2018/09/04 | 5,590 | 5,720 | 5,470 | 5,540 | 11,900 |
| 2018/09/03 | 5,680 | 5,680 | 5,560 | 5,570 | 2,700 |
| 2018/08/31 | 5,510 | 5,720 | 5,490 | 5,720 | 8,000 |
| 2018/08/30 | 5,550 | 5,560 | 5,530 | 5,530 | 1,700 |
| 2018/08/29 | 5,610 | 5,610 | 5,540 | 5,540 | 2,200 |
| 2018/08/28 | 5,750 | 5,750 | 5,580 | 5,590 | 3,900 |
| 2018/08/27 | 5,710 | 5,780 | 5,670 | 5,750 | 1,600 |
| 2018/08/24 | 5,640 | 5,690 | 5,630 | 5,660 | 3,600 |
| 2018/08/23 | 5,450 | 5,600 | 5,450 | 5,590 | 3,800 |
| 2018/08/22 | 5,380 | 5,510 | 5,360 | 5,510 | 4,300 |
| 2018/08/21 | 5,610 | 5,610 | 5,400 | 5,410 | 6,600 |
| 2018/08/20 | 5,740 | 5,760 | 5,630 | 5,630 | 2,100 |
| 2018/08/17 | 5,810 | 5,810 | 5,710 | 5,730 | 5,200 |
| 2018/08/16 | 5,900 | 5,910 | 5,850 | 5,850 | 1,700 |
| 2018/08/15 | 5,840 | 5,870 | 5,820 | 5,870 | 2,600 |
| 2018/08/14 | 5,820 | 5,870 | 5,800 | 5,860 | 4,300 |
| 2018/08/13 | 6,000 | 6,040 | 5,820 | 5,820 | 5,200 |
| 2018/08/10 | 6,050 | 6,070 | 5,990 | 6,000 | 4,800 |
| 2018/08/09 | 6,110 | 6,120 | 6,070 | 6,080 | 4,000 |
| 2018/08/08 | 6,200 | 6,230 | 6,150 | 6,150 | 3,500 |
| 2018/08/07 | 6,280 | 6,280 | 6,170 | 6,200 | 5,900 |
| 2018/08/06 | 6,310 | 6,350 | 6,280 | 6,280 | 3,500 |
| 2018/08/03 | 6,380 | 6,400 | 6,330 | 6,330 | 4,200 |
| 2018/08/02 | 6,480 | 6,510 | 6,370 | 6,370 | 4,000 |
| 2018/08/01 | 6,650 | 6,650 | 6,470 | 6,480 | 4,500 |
| 2018/07/31 | 6,740 | 6,740 | 6,600 | 6,730 | 11,300 |
| 2018/07/30 | 6,470 | 6,640 | 6,440 | 6,640 | 15,200 |
| 2018/07/27 | 6,360 | 6,470 | 6,320 | 6,440 | 19,900 |
| 2018/07/26 | 6,300 | 6,430 | 6,300 | 6,310 | 48,500 |
| 2018/07/25 | 6,450 | 6,500 | 6,440 | 6,440 | 12,600 |
| 2018/07/24 | 6,450 | 6,480 | 6,440 | 6,480 | 5,200 |
| 2018/07/23 | 6,450 | 6,560 | 6,450 | 6,460 | 7,500 |
| 2018/07/20 | 6,450 | 6,530 | 6,450 | 6,490 | 5,700 |
| 2018/07/19 | 6,560 | 6,560 | 6,510 | 6,510 | 4,200 |
| 2018/07/18 | 6,570 | 6,640 | 6,540 | 6,560 | 4,800 |
| 2018/07/17 | 6,500 | 6,610 | 6,500 | 6,570 | 4,500 |
| 2018/07/13 | 6,510 | 6,530 | 6,450 | 6,520 | 5,300 |
| 2018/07/12 | 6,550 | 6,600 | 6,510 | 6,510 | 4,200 |
| 2018/07/11 | 6,580 | 6,610 | 6,560 | 6,560 | 2,900 |
| 2018/07/10 | 6,590 | 6,640 | 6,560 | 6,560 | 3,800 |
| 2018/07/09 | 6,560 | 6,650 | 6,550 | 6,580 | 6,400 |
| 2018/07/06 | 6,650 | 6,650 | 6,510 | 6,570 | 4,800 |
| 2018/07/05 | 6,750 | 6,750 | 6,670 | 6,670 | 6,700 |
| 2018/07/04 | 6,720 | 6,790 | 6,720 | 6,780 | 2,400 |
| 2018/07/03 | 6,800 | 6,800 | 6,710 | 6,750 | 5,300 |
| 2018/07/02 | 6,800 | 6,810 | 6,750 | 6,750 | 3,700 |
| 2018/06/29 | 6,850 | 6,860 | 6,760 | 6,790 | 3,400 |
| 2018/06/28 | 6,880 | 6,890 | 6,800 | 6,880 | 3,900 |
| 2018/06/27 | 6,800 | 6,890 | 6,800 | 6,870 | 5,600 |
| 2018/06/26 | 6,790 | 6,790 | 6,720 | 6,770 | 2,900 |
| 2018/06/25 | 6,760 | 6,770 | 6,730 | 6,730 | 2,900 |
| 2018/06/22 | 6,710 | 6,730 | 6,650 | 6,730 | 1,500 |
| 2018/06/21 | 6,680 | 6,720 | 6,650 | 6,650 | 2,800 |
| 2018/06/20 | 6,620 | 6,710 | 6,620 | 6,680 | 2,100 |
| 2018/06/19 | 6,690 | 6,700 | 6,610 | 6,610 | 2,900 |
| 2018/06/18 | 6,700 | 6,710 | 6,660 | 6,660 | 2,900 |
| 2018/06/15 | 6,680 | 6,720 | 6,670 | 6,690 | 3,300 |
| 2018/06/14 | 6,670 | 6,710 | 6,670 | 6,710 | 1,500 |
| 2018/06/13 | 6,640 | 6,700 | 6,640 | 6,690 | 2,400 |
| 2018/06/12 | 6,650 | 6,730 | 6,650 | 6,700 | 2,100 |
| 2018/06/11 | 6,660 | 6,730 | 6,650 | 6,690 | 2,800 |
| 2018/06/08 | 6,630 | 6,720 | 6,630 | 6,710 | 4,700 |
| 2018/06/07 | 6,710 | 6,730 | 6,620 | 6,730 | 6,200 |
| 2018/06/06 | 6,720 | 6,780 | 6,720 | 6,750 | 2,400 |
| 2018/06/05 | 6,800 | 6,810 | 6,710 | 6,750 | 4,800 |
| 2018/06/04 | 6,690 | 6,900 | 6,690 | 6,850 | 7,500 |
| 2018/06/01 | 6,690 | 6,720 | 6,670 | 6,680 | 2,200 |
| 2018/05/31 | 6,720 | 6,780 | 6,720 | 6,730 | 1,700 |
| 2018/05/30 | 6,760 | 6,760 | 6,700 | 6,710 | 1,500 |
| 2018/05/29 | 6,740 | 6,830 | 6,730 | 6,760 | 1,800 |
| 2018/05/28 | 6,780 | 6,800 | 6,730 | 6,770 | 1,100 |
| 2018/05/25 | 6,800 | 6,800 | 6,680 | 6,780 | 1,300 |
| 2018/05/24 | 6,790 | 6,820 | 6,780 | 6,780 | 2,100 |
| 2018/05/23 | 6,800 | 6,840 | 6,790 | 6,820 | 2,600 |
| 2018/05/22 | 6,800 | 6,840 | 6,800 | 6,840 | 2,200 |
| 2018/05/21 | 6,840 | 6,840 | 6,790 | 6,800 | 2,300 |
| 2018/05/18 | 6,880 | 6,880 | 6,820 | 6,840 | 2,800 |
| 2018/05/17 | 6,780 | 6,870 | 6,780 | 6,860 | 4,500 |
| 2018/05/16 | 6,720 | 6,840 | 6,720 | 6,770 | 4,800 |
| 2018/05/15 | 6,660 | 6,720 | 6,650 | 6,720 | 2,600 |
| 2018/05/14 | 6,650 | 6,720 | 6,650 | 6,690 | 3,700 |
| 2018/05/11 | 6,660 | 6,660 | 6,610 | 6,660 | 2,700 |
| 2018/05/10 | 6,650 | 6,720 | 6,640 | 6,660 | 1,400 |
| 2018/05/09 | 6,680 | 6,720 | 6,650 | 6,650 | 3,200 |
| 2018/05/08 | 6,640 | 6,790 | 6,640 | 6,680 | 9,200 |
| 2018/05/07 | 6,590 | 6,630 | 6,580 | 6,630 | 1,800 |
| 2018/05/02 | 6,620 | 6,630 | 6,590 | 6,610 | 2,300 |
| 2018/05/01 | 6,660 | 6,660 | 6,560 | 6,600 | 4,100 |
| 2018/04/27 | 6,630 | 6,630 | 6,580 | 6,630 | 2,600 |
| 2018/04/26 | 6,630 | 6,630 | 6,540 | 6,620 | 3,900 |
| 2018/04/25 | 6,560 | 6,580 | 6,510 | 6,580 | 1,800 |
| 2018/04/24 | 6,550 | 6,560 | 6,510 | 6,560 | 3,700 |
| 2018/04/23 | 6,640 | 6,640 | 6,520 | 6,540 | 2,500 |
| 2018/04/20 | 6,600 | 6,640 | 6,580 | 6,640 | 2,400 |
| 2018/04/19 | 6,540 | 6,600 | 6,510 | 6,600 | 2,200 |
| 2018/04/18 | 6,550 | 6,550 | 6,520 | 6,540 | 1,600 |
| 2018/04/17 | 6,540 | 6,550 | 6,520 | 6,550 | 1,200 |
| 2018/04/16 | 6,570 | 6,580 | 6,510 | 6,580 | 2,100 |
| 2018/04/13 | 6,550 | 6,570 | 6,510 | 6,570 | 1,400 |
| 2018/04/12 | 6,630 | 6,630 | 6,530 | 6,550 | 2,300 |
| 2018/04/11 | 6,620 | 6,630 | 6,580 | 6,600 | 4,500 |
| 2018/04/10 | 6,660 | 6,670 | 6,640 | 6,650 | 1,400 |
| 2018/04/09 | 6,620 | 6,660 | 6,610 | 6,630 | 2,700 |
| 2018/04/06 | 6,640 | 6,700 | 6,630 | 6,680 | 3,200 |
| 2018/04/05 | 6,670 | 6,670 | 6,600 | 6,650 | 3,100 |
| 2018/04/04 | 6,610 | 6,710 | 6,610 | 6,670 | 3,600 |
| 2018/04/03 | 6,660 | 6,690 | 6,600 | 6,600 | 4,600 |
| 2018/04/02 | 6,670 | 6,710 | 6,600 | 6,670 | 3,100 |
| 2018/03/30 | 6,790 | 6,790 | 6,620 | 6,670 | 3,400 |
| 2018/03/29 | 6,410 | 6,690 | 6,410 | 6,690 | 10,900 |
| 2018/03/28 | 6,300 | 6,400 | 6,300 | 6,380 | 3,400 |
| 2018/03/27 | 6,430 | 6,430 | 6,290 | 6,400 | 7,500 |
| 2018/03/26 | 6,280 | 6,290 | 6,150 | 6,280 | 12,700 |
| 2018/03/23 | 6,450 | 6,450 | 6,260 | 6,270 | 8,100 |
| 2018/03/22 | 6,430 | 6,550 | 6,380 | 6,460 | 6,900 |
| 2018/03/20 | 6,260 | 6,460 | 6,260 | 6,430 | 8,900 |
| 2018/03/19 | 6,330 | 6,390 | 6,200 | 6,240 | 19,800 |
| 2018/03/16 | 6,630 | 6,800 | 6,610 | 6,620 | 12,800 |
| 2018/03/15 | 6,620 | 6,620 | 6,580 | 6,590 | 1,400 |
| 2018/03/14 | 6,620 | 6,670 | 6,600 | 6,630 | 4,000 |
| 2018/03/13 | 6,540 | 6,620 | 6,500 | 6,610 | 4,200 |
| 2018/03/12 | 6,500 | 6,530 | 6,460 | 6,510 | 4,700 |
| 2018/03/09 | 6,430 | 6,530 | 6,430 | 6,490 | 5,500 |
| 2018/03/08 | 6,560 | 6,590 | 6,470 | 6,470 | 5,800 |
| 2018/03/07 | 6,700 | 6,700 | 6,560 | 6,580 | 5,500 |
| 2018/03/06 | 6,790 | 6,810 | 6,680 | 6,680 | 3,800 |
| 2018/03/05 | 6,750 | 6,750 | 6,700 | 6,730 | 3,900 |
| 2018/03/02 | 6,710 | 6,790 | 6,680 | 6,760 | 6,300 |
| 2018/03/01 | 7,060 | 7,230 | 6,800 | 6,820 | 27,100 |
| 2018/02/28 | 6,790 | 6,790 | 6,660 | 6,660 | 4,200 |
| 2018/02/27 | 6,710 | 6,790 | 6,710 | 6,780 | 2,300 |
| 2018/02/26 | 6,750 | 6,750 | 6,660 | 6,730 | 2,000 |
| 2018/02/23 | 6,660 | 6,720 | 6,650 | 6,670 | 1,800 |
| 2018/02/22 | 6,740 | 6,740 | 6,650 | 6,660 | 2,700 |
| 2018/02/21 | 6,790 | 6,820 | 6,740 | 6,800 | 3,600 |
| 2018/02/20 | 6,760 | 6,860 | 6,750 | 6,790 | 1,400 |
| 2018/02/19 | 6,650 | 6,790 | 6,650 | 6,790 | 2,300 |
| 2018/02/16 | 6,670 | 6,700 | 6,640 | 6,640 | 3,800 |
| 2018/02/15 | 6,660 | 6,740 | 6,560 | 6,610 | 6,100 |
| 2018/02/14 | 6,850 | 6,850 | 6,560 | 6,570 | 6,900 |
| 2018/02/13 | 6,990 | 6,990 | 6,840 | 6,900 | 12,200 |
| 2018/02/09 | 6,730 | 6,970 | 6,640 | 6,890 | 16,600 |
| 2018/02/08 | 6,770 | 6,790 | 6,680 | 6,720 | 7,000 |
| 2018/02/07 | 6,600 | 6,900 | 6,580 | 6,580 | 15,800 |
| 2018/02/06 | 6,460 | 6,570 | 6,400 | 6,470 | 14,300 |
| 2018/02/05 | 7,230 | 7,230 | 7,010 | 7,010 | 13,400 |
| 2018/02/02 | 7,320 | 7,350 | 7,280 | 7,310 | 5,200 |
| 2018/02/01 | 7,220 | 7,320 | 7,210 | 7,300 | 9,500 |
| 2018/01/31 | 7,230 | 7,270 | 7,220 | 7,220 | 6,400 |
| 2018/01/30 | 7,390 | 7,390 | 7,270 | 7,280 | 8,200 |
| 2018/01/29 | 7,500 | 7,500 | 7,310 | 7,350 | 32,600 |
| 2018/01/26 | 7,400 | 7,440 | 7,330 | 7,370 | 59,700 |
| 2018/01/25 | 7,500 | 7,570 | 7,500 | 7,500 | 13,500 |
| 2018/01/24 | 7,510 | 7,550 | 7,510 | 7,540 | 5,200 |
| 2018/01/23 | 7,490 | 7,580 | 7,490 | 7,560 | 10,000 |
| 2018/01/22 | 7,490 | 7,530 | 7,480 | 7,490 | 10,100 |
| 2018/01/19 | 7,530 | 7,570 | 7,510 | 7,530 | 10,500 |
| 2018/01/18 | 7,610 | 7,640 | 7,570 | 7,570 | 9,600 |
| 2018/01/17 | 7,610 | 7,640 | 7,580 | 7,600 | 11,000 |
| 2018/01/16 | 7,630 | 7,680 | 7,620 | 7,630 | 5,200 |
| 2018/01/15 | 7,590 | 7,700 | 7,580 | 7,620 | 11,500 |
| 2018/01/12 | 7,660 | 7,660 | 7,600 | 7,600 | 6,300 |
| 2018/01/11 | 7,750 | 7,750 | 7,670 | 7,670 | 6,500 |
| 2018/01/10 | 7,750 | 7,780 | 7,730 | 7,770 | 4,700 |
| 2018/01/09 | 7,800 | 7,820 | 7,770 | 7,770 | 7,700 |
| 2018/01/05 | 7,820 | 7,850 | 7,760 | 7,810 | 8,100 |
| 2018/01/04 | 7,840 | 7,860 | 7,810 | 7,810 | 3,400 |