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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,070 | 5,160 | 5,060 | 5,140 | 2,600 |
| 2019/12/27 | 5,180 | 5,180 | 5,080 | 5,130 | 2,200 |
| 2019/12/26 | 5,070 | 5,140 | 5,040 | 5,140 | 3,000 |
| 2019/12/25 | 5,130 | 5,130 | 5,040 | 5,050 | 1,400 |
| 2019/12/24 | 5,100 | 5,130 | 5,100 | 5,130 | 1,500 |
| 2019/12/23 | 5,100 | 5,250 | 5,100 | 5,130 | 4,100 |
| 2019/12/20 | 5,030 | 5,080 | 5,020 | 5,080 | 900 |
| 2019/12/19 | 5,010 | 5,070 | 5,010 | 5,030 | 1,300 |
| 2019/12/18 | 5,090 | 5,090 | 5,010 | 5,020 | 1,800 |
| 2019/12/17 | 5,020 | 5,100 | 5,020 | 5,090 | 2,200 |
| 2019/12/16 | 5,040 | 5,070 | 5,010 | 5,050 | 1,500 |
| 2019/12/13 | 5,000 | 5,070 | 5,000 | 5,040 | 4,900 |
| 2019/12/12 | 4,970 | 4,995 | 4,965 | 4,980 | 1,900 |
| 2019/12/11 | 5,000 | 5,000 | 4,970 | 4,970 | 2,300 |
| 2019/12/10 | 5,030 | 5,030 | 4,975 | 4,980 | 3,400 |
| 2019/12/09 | 4,960 | 4,990 | 4,960 | 4,990 | 2,200 |
| 2019/12/06 | 4,935 | 4,980 | 4,935 | 4,940 | 2,100 |
| 2019/12/05 | 4,980 | 4,980 | 4,930 | 4,930 | 2,900 |
| 2019/12/04 | 4,910 | 4,985 | 4,910 | 4,985 | 2,000 |
| 2019/12/03 | 4,965 | 4,970 | 4,950 | 4,950 | 2,000 |
| 2019/12/02 | 4,970 | 5,000 | 4,965 | 4,970 | 2,000 |
| 2019/11/29 | 4,960 | 4,995 | 4,960 | 4,960 | 1,700 |
| 2019/11/28 | 4,910 | 4,955 | 4,910 | 4,955 | 1,900 |
| 2019/11/27 | 4,900 | 4,920 | 4,900 | 4,910 | 1,300 |
| 2019/11/26 | 4,970 | 4,970 | 4,900 | 4,900 | 3,400 |
| 2019/11/25 | 4,970 | 4,980 | 4,950 | 4,970 | 1,800 |
| 2019/11/22 | 4,945 | 4,995 | 4,940 | 4,945 | 2,300 |
| 2019/11/21 | 4,955 | 4,955 | 4,915 | 4,935 | 2,500 |
| 2019/11/20 | 5,000 | 5,000 | 4,950 | 4,955 | 3,600 |
| 2019/11/19 | 4,995 | 5,010 | 4,995 | 5,000 | 1,000 |
| 2019/11/18 | 5,010 | 5,020 | 4,995 | 4,995 | 1,300 |
| 2019/11/15 | 4,985 | 5,030 | 4,985 | 5,030 | 2,100 |
| 2019/11/14 | 5,040 | 5,040 | 4,980 | 4,980 | 1,700 |
| 2019/11/13 | 5,000 | 5,010 | 4,995 | 5,000 | 1,200 |
| 2019/11/12 | 5,010 | 5,050 | 5,000 | 5,000 | 3,100 |
| 2019/11/11 | 5,030 | 5,040 | 5,020 | 5,040 | 2,800 |
| 2019/11/08 | 5,100 | 5,100 | 5,030 | 5,030 | 2,700 |
| 2019/11/07 | 5,070 | 5,070 | 5,050 | 5,060 | 1,300 |
| 2019/11/06 | 5,030 | 5,070 | 5,030 | 5,070 | 3,700 |
| 2019/11/05 | 5,150 | 5,150 | 5,080 | 5,100 | 2,500 |
| 2019/11/01 | 5,060 | 5,150 | 5,060 | 5,150 | 1,100 |
| 2019/10/31 | 5,180 | 5,180 | 5,120 | 5,160 | 3,000 |
| 2019/10/30 | 5,010 | 5,230 | 5,010 | 5,230 | 10,800 |
| 2019/10/29 | 5,040 | 5,070 | 4,985 | 4,985 | 4,800 |
| 2019/10/28 | 5,040 | 5,070 | 5,030 | 5,040 | 1,000 |
| 2019/10/25 | 5,090 | 5,090 | 5,030 | 5,070 | 2,200 |
| 2019/10/24 | 4,995 | 5,040 | 4,995 | 5,020 | 2,500 |
| 2019/10/23 | 5,070 | 5,070 | 5,000 | 5,040 | 1,100 |
| 2019/10/21 | 4,975 | 5,060 | 4,975 | 5,060 | 1,800 |
| 2019/10/18 | 5,060 | 5,060 | 4,975 | 5,040 | 1,800 |
| 2019/10/17 | 4,970 | 5,030 | 4,970 | 5,030 | 1,700 |
| 2019/10/16 | 4,960 | 5,030 | 4,960 | 4,995 | 3,100 |
| 2019/10/15 | 4,975 | 5,020 | 4,935 | 5,020 | 2,600 |
| 2019/10/11 | 4,980 | 4,980 | 4,900 | 4,905 | 2,200 |
| 2019/10/10 | 4,960 | 4,985 | 4,925 | 4,925 | 2,400 |
| 2019/10/09 | 4,950 | 5,000 | 4,950 | 4,995 | 2,500 |
| 2019/10/08 | 4,975 | 5,020 | 4,970 | 4,970 | 1,100 |
| 2019/10/07 | 5,010 | 5,030 | 4,975 | 4,980 | 1,000 |
| 2019/10/04 | 4,980 | 5,030 | 4,980 | 5,030 | 2,000 |
| 2019/10/03 | 4,905 | 5,010 | 4,905 | 5,010 | 1,800 |
| 2019/10/02 | 4,970 | 5,060 | 4,955 | 5,060 | 3,600 |
| 2019/10/01 | 4,940 | 4,995 | 4,940 | 4,970 | 1,500 |
| 2019/09/30 | 5,000 | 5,000 | 4,935 | 4,940 | 2,400 |
| 2019/09/27 | 5,040 | 5,040 | 5,000 | 5,000 | 2,700 |
| 2019/09/26 | 5,050 | 5,150 | 5,040 | 5,130 | 7,800 |
| 2019/09/25 | 5,000 | 5,130 | 4,960 | 5,090 | 5,800 |
| 2019/09/24 | 4,955 | 4,995 | 4,925 | 4,995 | 4,600 |
| 2019/09/20 | 4,955 | 4,955 | 4,915 | 4,925 | 2,600 |
| 2019/09/19 | 4,910 | 4,955 | 4,895 | 4,955 | 3,600 |
| 2019/09/18 | 4,980 | 4,985 | 4,955 | 4,955 | 2,100 |
| 2019/09/17 | 4,925 | 4,980 | 4,885 | 4,980 | 5,500 |
| 2019/09/13 | 4,955 | 4,955 | 4,895 | 4,940 | 9,200 |
| 2019/09/12 | 4,820 | 4,920 | 4,755 | 4,920 | 6,700 |
| 2019/09/11 | 4,645 | 4,835 | 4,645 | 4,815 | 6,500 |
| 2019/09/10 | 4,660 | 4,695 | 4,640 | 4,685 | 3,200 |
| 2019/09/09 | 4,645 | 4,650 | 4,625 | 4,650 | 3,700 |
| 2019/09/06 | 4,635 | 4,650 | 4,625 | 4,645 | 2,700 |
| 2019/09/05 | 4,640 | 4,655 | 4,610 | 4,650 | 11,400 |
| 2019/09/04 | 4,750 | 4,775 | 4,660 | 4,660 | 3,900 |
| 2019/09/03 | 4,745 | 4,765 | 4,715 | 4,755 | 2,300 |
| 2019/09/02 | 4,775 | 4,775 | 4,715 | 4,725 | 1,200 |
| 2019/08/30 | 4,740 | 4,775 | 4,715 | 4,775 | 2,600 |
| 2019/08/29 | 4,735 | 4,735 | 4,670 | 4,720 | 2,200 |
| 2019/08/28 | 4,700 | 4,720 | 4,685 | 4,720 | 2,100 |
| 2019/08/27 | 4,705 | 4,725 | 4,670 | 4,675 | 3,200 |
| 2019/08/26 | 4,720 | 4,745 | 4,690 | 4,700 | 7,800 |
| 2019/08/23 | 4,815 | 4,815 | 4,740 | 4,750 | 2,600 |
| 2019/08/22 | 4,810 | 4,810 | 4,755 | 4,790 | 1,300 |
| 2019/08/21 | 4,785 | 4,805 | 4,765 | 4,775 | 2,000 |
| 2019/08/20 | 4,775 | 4,835 | 4,760 | 4,835 | 2,000 |
| 2019/08/19 | 4,760 | 4,770 | 4,725 | 4,745 | 2,400 |
| 2019/08/16 | 4,830 | 4,835 | 4,760 | 4,760 | 3,100 |
| 2019/08/15 | 4,775 | 4,845 | 4,755 | 4,760 | 6,400 |
| 2019/08/14 | 4,845 | 4,885 | 4,830 | 4,855 | 3,000 |
| 2019/08/13 | 4,845 | 4,850 | 4,770 | 4,820 | 5,100 |
| 2019/08/09 | 4,845 | 4,930 | 4,845 | 4,860 | 4,900 |
| 2019/08/08 | 4,900 | 4,900 | 4,845 | 4,845 | 3,300 |
| 2019/08/07 | 4,895 | 4,920 | 4,870 | 4,900 | 2,400 |
| 2019/08/06 | 4,780 | 4,910 | 4,710 | 4,895 | 9,600 |
| 2019/08/05 | 4,880 | 4,880 | 4,810 | 4,830 | 5,800 |
| 2019/08/02 | 4,895 | 4,910 | 4,865 | 4,870 | 8,300 |
| 2019/08/01 | 4,875 | 4,925 | 4,870 | 4,925 | 5,100 |
| 2019/07/31 | 4,900 | 4,920 | 4,885 | 4,905 | 4,200 |
| 2019/07/30 | 4,885 | 4,915 | 4,835 | 4,905 | 31,300 |
| 2019/07/29 | 4,825 | 4,945 | 4,825 | 4,945 | 55,100 |
| 2019/07/26 | 4,875 | 4,890 | 4,815 | 4,860 | 17,600 |
| 2019/07/25 | 4,890 | 4,905 | 4,880 | 4,885 | 10,700 |
| 2019/07/24 | 4,930 | 4,955 | 4,900 | 4,920 | 15,500 |
| 2019/07/23 | 4,955 | 4,980 | 4,950 | 4,950 | 6,600 |
| 2019/07/22 | 4,990 | 4,990 | 4,945 | 4,960 | 6,600 |
| 2019/07/19 | 4,955 | 5,000 | 4,955 | 5,000 | 6,300 |
| 2019/07/18 | 5,030 | 5,030 | 4,970 | 4,970 | 8,900 |
| 2019/07/17 | 5,040 | 5,050 | 5,010 | 5,010 | 3,400 |
| 2019/07/16 | 5,060 | 5,110 | 5,040 | 5,040 | 6,100 |
| 2019/07/12 | 5,150 | 5,150 | 5,070 | 5,070 | 3,600 |
| 2019/07/11 | 5,050 | 5,130 | 5,050 | 5,130 | 5,600 |
| 2019/07/10 | 5,090 | 5,130 | 5,050 | 5,050 | 5,500 |
| 2019/07/09 | 5,050 | 5,090 | 5,040 | 5,090 | 7,000 |
| 2019/07/08 | 5,130 | 5,140 | 5,110 | 5,110 | 3,200 |
| 2019/07/05 | 5,000 | 5,160 | 5,000 | 5,130 | 8,800 |
| 2019/07/04 | 5,010 | 5,030 | 5,000 | 5,000 | 2,900 |
| 2019/07/03 | 4,965 | 5,030 | 4,965 | 5,000 | 3,400 |
| 2019/07/02 | 4,955 | 4,970 | 4,935 | 4,970 | 3,000 |
| 2019/07/01 | 4,975 | 4,990 | 4,885 | 4,885 | 4,800 |
| 2019/06/28 | 5,000 | 5,010 | 4,965 | 4,965 | 3,200 |
| 2019/06/27 | 4,995 | 5,010 | 4,980 | 5,010 | 1,400 |
| 2019/06/26 | 4,985 | 5,020 | 4,975 | 4,975 | 3,100 |
| 2019/06/25 | 5,010 | 5,050 | 4,970 | 4,970 | 4,000 |
| 2019/06/24 | 4,875 | 4,960 | 4,865 | 4,960 | 1,600 |
| 2019/06/21 | 4,920 | 4,940 | 4,870 | 4,870 | 2,000 |
| 2019/06/20 | 4,900 | 4,920 | 4,890 | 4,920 | 1,400 |
| 2019/06/19 | 4,895 | 4,900 | 4,885 | 4,895 | 2,500 |
| 2019/06/18 | 4,885 | 4,895 | 4,880 | 4,880 | 1,200 |
| 2019/06/17 | 4,830 | 4,895 | 4,830 | 4,860 | 2,400 |
| 2019/06/14 | 4,850 | 4,895 | 4,800 | 4,800 | 7,500 |
| 2019/06/13 | 4,965 | 4,965 | 4,910 | 4,910 | 2,000 |
| 2019/06/12 | 4,995 | 4,995 | 4,935 | 4,965 | 1,900 |
| 2019/06/11 | 5,020 | 5,020 | 4,900 | 4,935 | 3,600 |
| 2019/06/10 | 4,920 | 5,030 | 4,920 | 5,030 | 1,500 |
| 2019/06/07 | 4,830 | 4,875 | 4,810 | 4,860 | 1,900 |
| 2019/06/06 | 4,790 | 4,815 | 4,790 | 4,815 | 1,600 |
| 2019/06/05 | 4,730 | 4,825 | 4,700 | 4,790 | 6,800 |
| 2019/06/04 | 4,915 | 4,915 | 4,670 | 4,800 | 8,300 |
| 2019/06/03 | 4,905 | 4,935 | 4,905 | 4,910 | 2,000 |
| 2019/05/31 | 4,920 | 4,945 | 4,910 | 4,910 | 1,200 |
| 2019/05/30 | 4,935 | 4,940 | 4,925 | 4,925 | 1,400 |
| 2019/05/29 | 4,990 | 4,990 | 4,950 | 4,990 | 2,400 |
| 2019/05/28 | 5,080 | 5,080 | 4,990 | 4,990 | 1,100 |
| 2019/05/27 | 5,040 | 5,050 | 5,030 | 5,050 | 1,100 |
| 2019/05/24 | 5,120 | 5,120 | 5,010 | 5,010 | 2,900 |
| 2019/05/23 | 5,090 | 5,110 | 5,020 | 5,040 | 2,900 |
| 2019/05/22 | 5,100 | 5,100 | 5,060 | 5,090 | 3,900 |
| 2019/05/21 | 5,080 | 5,100 | 5,020 | 5,100 | 1,800 |
| 2019/05/20 | 5,030 | 5,080 | 5,030 | 5,070 | 1,200 |
| 2019/05/17 | 5,040 | 5,090 | 4,970 | 4,990 | 3,600 |
| 2019/05/16 | 4,975 | 4,995 | 4,970 | 4,970 | 2,000 |
| 2019/05/15 | 4,980 | 5,010 | 4,970 | 4,990 | 2,000 |
| 2019/05/14 | 4,925 | 4,980 | 4,905 | 4,980 | 2,800 |
| 2019/05/13 | 4,975 | 5,010 | 4,945 | 4,950 | 2,900 |
| 2019/05/10 | 4,910 | 4,980 | 4,910 | 4,940 | 2,600 |
| 2019/05/09 | 5,030 | 5,030 | 4,900 | 4,900 | 5,300 |
| 2019/05/08 | 5,070 | 5,070 | 5,030 | 5,030 | 3,300 |
| 2019/05/07 | 5,030 | 5,070 | 5,030 | 5,070 | 2,200 |
| 2019/04/26 | 5,090 | 5,130 | 5,080 | 5,100 | 1,900 |
| 2019/04/25 | 5,160 | 5,190 | 5,100 | 5,170 | 2,600 |
| 2019/04/24 | 5,130 | 5,180 | 5,110 | 5,110 | 2,200 |
| 2019/04/23 | 5,080 | 5,100 | 5,080 | 5,100 | 700 |
| 2019/04/22 | 5,080 | 5,090 | 5,010 | 5,060 | 3,200 |
| 2019/04/19 | 5,350 | 5,350 | 5,010 | 5,020 | 5,900 |
| 2019/04/18 | 5,300 | 5,370 | 5,280 | 5,330 | 3,200 |
| 2019/04/17 | 5,290 | 5,380 | 5,230 | 5,300 | 7,300 |
| 2019/04/16 | 5,240 | 5,280 | 5,240 | 5,270 | 1,300 |
| 2019/04/15 | 5,200 | 5,240 | 5,180 | 5,200 | 3,700 |
| 2019/04/12 | 5,150 | 5,200 | 5,150 | 5,190 | 2,000 |
| 2019/04/11 | 5,150 | 5,190 | 5,140 | 5,180 | 1,800 |
| 2019/04/10 | 5,060 | 5,140 | 5,060 | 5,130 | 1,400 |
| 2019/04/09 | 5,040 | 5,150 | 5,040 | 5,150 | 4,200 |
| 2019/04/08 | 5,050 | 5,090 | 5,040 | 5,070 | 1,100 |
| 2019/04/05 | 5,040 | 5,050 | 5,020 | 5,050 | 1,800 |
| 2019/04/04 | 4,965 | 5,040 | 4,965 | 5,020 | 2,300 |
| 2019/04/03 | 4,980 | 5,020 | 4,940 | 5,010 | 2,100 |
| 2019/04/02 | 4,970 | 5,020 | 4,970 | 5,020 | 2,300 |
| 2019/04/01 | 4,935 | 5,000 | 4,935 | 4,970 | 3,500 |
| 2019/03/29 | 4,940 | 4,975 | 4,935 | 4,935 | 1,300 |
| 2019/03/28 | 4,950 | 4,950 | 4,910 | 4,940 | 3,700 |
| 2019/03/27 | 5,030 | 5,030 | 4,940 | 4,985 | 3,700 |
| 2019/03/26 | 4,800 | 5,030 | 4,800 | 5,030 | 10,600 |
| 2019/03/25 | 4,885 | 4,885 | 4,790 | 4,795 | 3,800 |
| 2019/03/22 | 4,900 | 4,920 | 4,860 | 4,890 | 4,500 |
| 2019/03/20 | 4,800 | 4,870 | 4,800 | 4,870 | 3,400 |
| 2019/03/19 | 4,865 | 4,885 | 4,800 | 4,800 | 8,100 |
| 2019/03/18 | 4,860 | 5,030 | 4,860 | 4,895 | 9,600 |
| 2019/03/15 | 4,875 | 4,915 | 4,825 | 4,825 | 6,600 |
| 2019/03/14 | 4,875 | 4,900 | 4,875 | 4,900 | 1,800 |
| 2019/03/13 | 4,950 | 4,950 | 4,875 | 4,875 | 1,900 |
| 2019/03/12 | 4,880 | 4,950 | 4,880 | 4,950 | 4,200 |
| 2019/03/11 | 4,845 | 4,915 | 4,845 | 4,870 | 2,200 |
| 2019/03/08 | 4,880 | 4,900 | 4,850 | 4,850 | 3,800 |
| 2019/03/07 | 4,855 | 4,935 | 4,855 | 4,880 | 2,000 |
| 2019/03/06 | 4,900 | 4,955 | 4,850 | 4,875 | 2,300 |
| 2019/03/05 | 4,870 | 4,940 | 4,870 | 4,910 | 2,200 |
| 2019/03/04 | 4,860 | 4,905 | 4,860 | 4,900 | 2,500 |
| 2019/03/01 | 4,855 | 4,885 | 4,855 | 4,880 | 3,000 |
| 2019/02/28 | 4,875 | 4,960 | 4,850 | 4,860 | 5,000 |
| 2019/02/27 | 4,895 | 4,935 | 4,870 | 4,900 | 4,600 |
| 2019/02/26 | 4,840 | 4,910 | 4,840 | 4,860 | 3,000 |
| 2019/02/25 | 5,050 | 5,050 | 4,860 | 4,890 | 6,700 |
| 2019/02/22 | 5,040 | 5,050 | 5,010 | 5,010 | 1,700 |
| 2019/02/21 | 5,030 | 5,040 | 5,020 | 5,040 | 1,400 |
| 2019/02/20 | 5,020 | 5,050 | 5,020 | 5,030 | 3,800 |
| 2019/02/19 | 4,995 | 5,040 | 4,965 | 4,990 | 3,700 |
| 2019/02/18 | 4,940 | 5,000 | 4,900 | 4,995 | 4,000 |
| 2019/02/15 | 4,875 | 4,900 | 4,850 | 4,870 | 2,000 |
| 2019/02/14 | 4,910 | 4,920 | 4,875 | 4,880 | 2,400 |
| 2019/02/13 | 4,840 | 4,920 | 4,840 | 4,910 | 2,800 |
| 2019/02/12 | 4,830 | 4,870 | 4,775 | 4,840 | 4,000 |
| 2019/02/08 | 4,900 | 4,900 | 4,835 | 4,845 | 2,600 |
| 2019/02/07 | 4,930 | 4,930 | 4,850 | 4,900 | 2,400 |
| 2019/02/06 | 4,990 | 4,990 | 4,930 | 4,930 | 2,000 |
| 2019/02/05 | 4,845 | 4,995 | 4,845 | 4,985 | 5,600 |
| 2019/02/04 | 4,745 | 4,885 | 4,745 | 4,855 | 4,900 |
| 2019/02/01 | 4,760 | 4,790 | 4,645 | 4,745 | 8,500 |
| 2019/01/31 | 4,920 | 4,940 | 4,815 | 4,815 | 6,200 |
| 2019/01/30 | 4,955 | 4,995 | 4,900 | 4,920 | 8,900 |
| 2019/01/29 | 5,000 | 5,000 | 4,950 | 4,970 | 14,900 |
| 2019/01/28 | 5,010 | 5,040 | 4,970 | 5,040 | 43,700 |
| 2019/01/25 | 5,000 | 5,090 | 5,000 | 5,050 | 7,700 |
| 2019/01/24 | 5,000 | 5,030 | 4,995 | 5,030 | 6,300 |
| 2019/01/23 | 5,000 | 5,060 | 5,000 | 5,030 | 5,100 |
| 2019/01/22 | 5,080 | 5,110 | 5,060 | 5,070 | 5,600 |
| 2019/01/21 | 5,060 | 5,090 | 5,060 | 5,080 | 5,800 |
| 2019/01/18 | 5,020 | 5,080 | 5,020 | 5,080 | 5,600 |
| 2019/01/17 | 5,150 | 5,170 | 5,030 | 5,040 | 5,600 |
| 2019/01/16 | 5,080 | 5,120 | 5,050 | 5,050 | 3,100 |
| 2019/01/15 | 5,030 | 5,080 | 5,000 | 5,080 | 2,900 |
| 2019/01/11 | 5,030 | 5,050 | 5,020 | 5,030 | 2,500 |
| 2019/01/10 | 5,020 | 5,080 | 5,020 | 5,070 | 4,300 |
| 2019/01/09 | 4,985 | 5,100 | 4,985 | 5,070 | 3,700 |
| 2019/01/08 | 4,955 | 5,080 | 4,950 | 4,985 | 3,700 |
| 2019/01/07 | 5,080 | 5,100 | 4,920 | 4,925 | 5,100 |
| 2019/01/04 | 4,815 | 4,895 | 4,755 | 4,880 | 7,200 |