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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,800 | 5,940 | 5,800 | 5,900 | 4,100 |
| 2021/12/29 | 5,740 | 5,830 | 5,740 | 5,830 | 4,400 |
| 2021/12/28 | 5,730 | 5,780 | 5,730 | 5,770 | 2,700 |
| 2021/12/27 | 5,730 | 5,770 | 5,730 | 5,770 | 4,000 |
| 2021/12/24 | 5,700 | 5,740 | 5,680 | 5,690 | 4,200 |
| 2021/12/23 | 5,730 | 5,730 | 5,700 | 5,730 | 1,200 |
| 2021/12/22 | 5,680 | 5,740 | 5,680 | 5,730 | 1,600 |
| 2021/12/21 | 5,690 | 5,760 | 5,690 | 5,750 | 3,200 |
| 2021/12/20 | 5,710 | 5,740 | 5,680 | 5,690 | 3,300 |
| 2021/12/17 | 5,740 | 5,760 | 5,670 | 5,710 | 5,600 |
| 2021/12/16 | 5,700 | 5,750 | 5,630 | 5,750 | 6,100 |
| 2021/12/15 | 5,560 | 5,690 | 5,560 | 5,620 | 10,100 |
| 2021/12/14 | 5,730 | 5,840 | 5,480 | 5,630 | 35,300 |
| 2021/12/13 | 5,320 | 5,380 | 5,310 | 5,310 | 2,700 |
| 2021/12/10 | 5,350 | 5,350 | 5,240 | 5,320 | 5,000 |
| 2021/12/09 | 5,250 | 5,250 | 5,230 | 5,250 | 2,300 |
| 2021/12/08 | 5,250 | 5,250 | 5,230 | 5,230 | 1,200 |
| 2021/12/07 | 5,200 | 5,300 | 5,180 | 5,280 | 3,200 |
| 2021/12/06 | 5,360 | 5,360 | 5,170 | 5,180 | 5,700 |
| 2021/12/03 | 5,230 | 5,300 | 5,230 | 5,270 | 4,100 |
| 2021/12/02 | 5,370 | 5,380 | 5,280 | 5,280 | 5,000 |
| 2021/12/01 | 5,250 | 5,410 | 5,240 | 5,380 | 2,300 |
| 2021/11/30 | 5,280 | 5,380 | 5,280 | 5,290 | 3,400 |
| 2021/11/29 | 5,280 | 5,350 | 5,230 | 5,280 | 5,000 |
| 2021/11/26 | 5,480 | 5,480 | 5,320 | 5,320 | 3,800 |
| 2021/11/25 | 5,470 | 5,480 | 5,470 | 5,480 | 700 |
| 2021/11/24 | 5,480 | 5,480 | 5,480 | 5,480 | 900 |
| 2021/11/22 | 5,560 | 5,560 | 5,480 | 5,530 | 900 |
| 2021/11/19 | 5,480 | 5,580 | 5,480 | 5,580 | 1,200 |
| 2021/11/18 | 5,480 | 5,560 | 5,480 | 5,550 | 1,100 |
| 2021/11/17 | 5,540 | 5,580 | 5,530 | 5,550 | 700 |
| 2021/11/16 | 5,640 | 5,640 | 5,520 | 5,540 | 1,000 |
| 2021/11/15 | 5,530 | 5,540 | 5,510 | 5,540 | 400 |
| 2021/11/12 | 5,480 | 5,510 | 5,480 | 5,510 | 1,900 |
| 2021/11/11 | 5,440 | 5,440 | 5,420 | 5,430 | 300 |
| 2021/11/10 | 5,480 | 5,480 | 5,450 | 5,450 | 800 |
| 2021/11/09 | 5,460 | 5,470 | 5,460 | 5,460 | 900 |
| 2021/11/08 | 5,410 | 5,480 | 5,410 | 5,440 | 1,500 |
| 2021/11/05 | 5,410 | 5,460 | 5,410 | 5,420 | 800 |
| 2021/11/04 | 5,400 | 5,430 | 5,380 | 5,410 | 2,100 |
| 2021/11/02 | 5,430 | 5,430 | 5,400 | 5,400 | 800 |
| 2021/11/01 | 5,440 | 5,440 | 5,380 | 5,430 | 1,300 |
| 2021/10/29 | 5,370 | 5,390 | 5,340 | 5,340 | 1,700 |
| 2021/10/28 | 5,410 | 5,430 | 5,300 | 5,300 | 4,300 |
| 2021/10/27 | 5,370 | 5,470 | 5,370 | 5,410 | 1,500 |
| 2021/10/26 | 5,430 | 5,430 | 5,380 | 5,390 | 1,000 |
| 2021/10/25 | 5,420 | 5,440 | 5,390 | 5,390 | 1,700 |
| 2021/10/22 | 5,410 | 5,410 | 5,350 | 5,360 | 1,500 |
| 2021/10/21 | 5,450 | 5,450 | 5,350 | 5,360 | 2,200 |
| 2021/10/20 | 5,440 | 5,470 | 5,400 | 5,400 | 1,300 |
| 2021/10/19 | 5,470 | 5,470 | 5,410 | 5,430 | 700 |
| 2021/10/18 | 5,450 | 5,450 | 5,410 | 5,410 | 1,500 |
| 2021/10/15 | 5,410 | 5,500 | 5,410 | 5,450 | 1,900 |
| 2021/10/14 | 5,390 | 5,390 | 5,350 | 5,360 | 1,700 |
| 2021/10/13 | 5,410 | 5,420 | 5,380 | 5,400 | 2,300 |
| 2021/10/12 | 5,420 | 5,480 | 5,410 | 5,410 | 1,900 |
| 2021/10/11 | 5,460 | 5,460 | 5,450 | 5,460 | 700 |
| 2021/10/08 | 5,330 | 5,390 | 5,330 | 5,380 | 2,200 |
| 2021/10/07 | 5,410 | 5,410 | 5,310 | 5,330 | 2,800 |
| 2021/10/06 | 5,560 | 5,560 | 5,410 | 5,410 | 3,500 |
| 2021/10/05 | 5,520 | 5,580 | 5,480 | 5,490 | 5,000 |
| 2021/10/04 | 5,630 | 5,630 | 5,550 | 5,560 | 2,900 |
| 2021/10/01 | 5,590 | 5,600 | 5,560 | 5,570 | 3,700 |
| 2021/09/30 | 5,620 | 5,660 | 5,620 | 5,640 | 2,000 |
| 2021/09/29 | 5,580 | 5,710 | 5,580 | 5,630 | 6,600 |
| 2021/09/28 | 5,600 | 5,650 | 5,600 | 5,650 | 3,900 |
| 2021/09/27 | 5,620 | 5,630 | 5,580 | 5,630 | 3,400 |
| 2021/09/24 | 5,560 | 5,630 | 5,560 | 5,630 | 4,300 |
| 2021/09/22 | 5,580 | 5,590 | 5,560 | 5,560 | 2,300 |
| 2021/09/21 | 5,540 | 5,600 | 5,530 | 5,590 | 3,700 |
| 2021/09/17 | 5,610 | 5,610 | 5,530 | 5,590 | 4,100 |
| 2021/09/16 | 5,590 | 5,600 | 5,540 | 5,590 | 2,900 |
| 2021/09/15 | 5,530 | 5,590 | 5,530 | 5,590 | 3,200 |
| 2021/09/14 | 5,520 | 5,570 | 5,520 | 5,570 | 3,100 |
| 2021/09/13 | 5,480 | 5,570 | 5,480 | 5,570 | 2,900 |
| 2021/09/10 | 5,470 | 5,540 | 5,470 | 5,540 | 6,200 |
| 2021/09/09 | 5,470 | 5,500 | 5,470 | 5,500 | 1,800 |
| 2021/09/08 | 5,450 | 5,510 | 5,450 | 5,510 | 2,200 |
| 2021/09/07 | 5,450 | 5,510 | 5,450 | 5,510 | 5,400 |
| 2021/09/06 | 5,480 | 5,500 | 5,460 | 5,500 | 4,200 |
| 2021/09/03 | 5,470 | 5,530 | 5,450 | 5,500 | 5,200 |
| 2021/09/02 | 5,500 | 5,500 | 5,430 | 5,480 | 1,700 |
| 2021/09/01 | 5,460 | 5,490 | 5,440 | 5,480 | 3,100 |
| 2021/08/31 | 5,500 | 5,500 | 5,460 | 5,460 | 2,200 |
| 2021/08/30 | 5,450 | 5,550 | 5,450 | 5,510 | 10,900 |
| 2021/08/27 | 5,390 | 5,430 | 5,390 | 5,430 | 1,100 |
| 2021/08/26 | 5,450 | 5,450 | 5,340 | 5,430 | 2,800 |
| 2021/08/25 | 5,430 | 5,440 | 5,400 | 5,440 | 2,000 |
| 2021/08/24 | 5,410 | 5,430 | 5,390 | 5,430 | 2,600 |
| 2021/08/23 | 5,400 | 5,400 | 5,370 | 5,390 | 1,500 |
| 2021/08/20 | 5,390 | 5,400 | 5,350 | 5,390 | 1,900 |
| 2021/08/19 | 5,450 | 5,450 | 5,370 | 5,370 | 4,000 |
| 2021/08/18 | 5,410 | 5,440 | 5,410 | 5,440 | 1,900 |
| 2021/08/17 | 5,400 | 5,410 | 5,380 | 5,410 | 800 |
| 2021/08/16 | 5,370 | 5,400 | 5,350 | 5,370 | 1,700 |
| 2021/08/13 | 5,340 | 5,400 | 5,340 | 5,370 | 1,200 |
| 2021/08/12 | 5,380 | 5,380 | 5,340 | 5,340 | 1,800 |
| 2021/08/11 | 5,320 | 5,400 | 5,320 | 5,380 | 1,200 |
| 2021/08/10 | 5,430 | 5,440 | 5,370 | 5,370 | 5,700 |
| 2021/08/06 | 5,360 | 5,400 | 5,340 | 5,370 | 2,200 |
| 2021/08/05 | 5,380 | 5,380 | 5,340 | 5,380 | 3,700 |
| 2021/08/04 | 5,340 | 5,420 | 5,340 | 5,410 | 3,300 |
| 2021/08/03 | 5,420 | 5,420 | 5,350 | 5,380 | 2,800 |
| 2021/08/02 | 5,350 | 5,490 | 5,350 | 5,450 | 8,700 |
| 2021/07/30 | 5,260 | 5,390 | 5,250 | 5,380 | 7,100 |
| 2021/07/29 | 5,200 | 5,500 | 5,200 | 5,270 | 32,500 |
| 2021/07/28 | 5,210 | 5,280 | 5,190 | 5,190 | 56,400 |
| 2021/07/27 | 5,220 | 5,280 | 5,220 | 5,280 | 20,500 |
| 2021/07/26 | 5,250 | 5,270 | 5,230 | 5,230 | 17,900 |
| 2021/07/21 | 5,310 | 5,310 | 5,220 | 5,230 | 23,800 |
| 2021/07/20 | 5,250 | 5,260 | 5,220 | 5,220 | 6,100 |
| 2021/07/19 | 5,350 | 5,350 | 5,260 | 5,260 | 9,900 |
| 2021/07/16 | 5,360 | 5,380 | 5,350 | 5,350 | 5,300 |
| 2021/07/15 | 5,410 | 5,410 | 5,360 | 5,360 | 4,700 |
| 2021/07/14 | 5,380 | 5,410 | 5,370 | 5,380 | 6,900 |
| 2021/07/13 | 5,350 | 5,400 | 5,350 | 5,360 | 4,100 |
| 2021/07/12 | 5,360 | 5,390 | 5,350 | 5,350 | 3,800 |
| 2021/07/09 | 5,350 | 5,390 | 5,340 | 5,360 | 8,500 |
| 2021/07/08 | 5,380 | 5,410 | 5,350 | 5,350 | 4,600 |
| 2021/07/07 | 5,370 | 5,410 | 5,370 | 5,380 | 3,800 |
| 2021/07/06 | 5,390 | 5,390 | 5,360 | 5,390 | 2,900 |
| 2021/07/05 | 5,380 | 5,410 | 5,380 | 5,390 | 3,300 |
| 2021/07/02 | 5,330 | 5,380 | 5,330 | 5,370 | 4,300 |
| 2021/07/01 | 5,350 | 5,390 | 5,330 | 5,330 | 4,700 |
| 2021/06/30 | 5,390 | 5,390 | 5,350 | 5,350 | 3,300 |
| 2021/06/29 | 5,440 | 5,450 | 5,360 | 5,370 | 5,900 |
| 2021/06/28 | 5,400 | 5,460 | 5,400 | 5,450 | 3,600 |
| 2021/06/25 | 5,450 | 5,450 | 5,380 | 5,450 | 4,100 |
| 2021/06/24 | 5,390 | 5,400 | 5,360 | 5,360 | 900 |
| 2021/06/23 | 5,370 | 5,400 | 5,360 | 5,360 | 1,200 |
| 2021/06/22 | 5,340 | 5,400 | 5,340 | 5,400 | 2,700 |
| 2021/06/21 | 5,400 | 5,400 | 5,240 | 5,240 | 5,200 |
| 2021/06/18 | 5,420 | 5,430 | 5,390 | 5,400 | 2,500 |
| 2021/06/17 | 5,410 | 5,420 | 5,400 | 5,420 | 1,200 |
| 2021/06/16 | 5,430 | 5,440 | 5,390 | 5,400 | 2,800 |
| 2021/06/15 | 5,430 | 5,440 | 5,410 | 5,430 | 1,600 |
| 2021/06/14 | 5,440 | 5,440 | 5,390 | 5,390 | 2,000 |
| 2021/06/11 | 5,400 | 5,420 | 5,390 | 5,390 | 3,600 |
| 2021/06/10 | 5,440 | 5,450 | 5,380 | 5,390 | 2,200 |
| 2021/06/09 | 5,420 | 5,450 | 5,410 | 5,440 | 2,400 |
| 2021/06/08 | 5,400 | 5,460 | 5,400 | 5,420 | 4,300 |
| 2021/06/07 | 5,560 | 5,570 | 5,390 | 5,420 | 9,300 |
| 2021/06/04 | 5,350 | 5,470 | 5,350 | 5,460 | 6,300 |
| 2021/06/03 | 5,300 | 5,370 | 5,300 | 5,340 | 3,300 |
| 2021/06/02 | 5,270 | 5,320 | 5,250 | 5,300 | 4,100 |
| 2021/06/01 | 5,380 | 5,380 | 5,270 | 5,310 | 3,700 |
| 2021/05/31 | 5,340 | 5,400 | 5,290 | 5,300 | 7,200 |
| 2021/05/28 | 5,270 | 5,290 | 5,240 | 5,290 | 3,700 |
| 2021/05/27 | 5,290 | 5,290 | 5,230 | 5,270 | 4,400 |
| 2021/05/26 | 5,310 | 5,320 | 5,260 | 5,290 | 2,200 |
| 2021/05/25 | 5,340 | 5,360 | 5,310 | 5,310 | 5,200 |
| 2021/05/24 | 5,310 | 5,310 | 5,260 | 5,290 | 1,900 |
| 2021/05/21 | 5,290 | 5,290 | 5,240 | 5,250 | 2,600 |
| 2021/05/20 | 5,190 | 5,260 | 5,180 | 5,230 | 4,600 |
| 2021/05/19 | 5,230 | 5,240 | 5,170 | 5,190 | 4,600 |
| 2021/05/18 | 5,240 | 5,240 | 5,190 | 5,240 | 5,700 |
| 2021/05/17 | 5,290 | 5,340 | 5,230 | 5,230 | 3,700 |
| 2021/05/14 | 5,230 | 5,320 | 5,230 | 5,290 | 2,000 |
| 2021/05/13 | 5,330 | 5,330 | 5,230 | 5,230 | 4,200 |
| 2021/05/12 | 5,340 | 5,370 | 5,300 | 5,300 | 2,400 |
| 2021/05/11 | 5,350 | 5,370 | 5,330 | 5,330 | 2,900 |
| 2021/05/10 | 5,360 | 5,380 | 5,330 | 5,350 | 1,700 |
| 2021/05/07 | 5,420 | 5,490 | 5,350 | 5,350 | 4,800 |
| 2021/05/06 | 5,470 | 5,490 | 5,450 | 5,460 | 2,600 |
| 2021/04/30 | 5,390 | 5,470 | 5,350 | 5,370 | 5,400 |
| 2021/04/28 | 5,490 | 5,540 | 5,290 | 5,290 | 5,200 |
| 2021/04/27 | 5,530 | 5,540 | 5,490 | 5,490 | 2,000 |
| 2021/04/26 | 5,560 | 5,570 | 5,520 | 5,520 | 1,100 |
| 2021/04/23 | 5,610 | 5,610 | 5,520 | 5,520 | 3,600 |
| 2021/04/22 | 5,650 | 5,650 | 5,580 | 5,580 | 1,600 |
| 2021/04/21 | 5,610 | 5,650 | 5,590 | 5,590 | 2,600 |
| 2021/04/20 | 5,620 | 5,620 | 5,620 | 5,620 | 1,000 |
| 2021/04/19 | 5,610 | 5,720 | 5,610 | 5,620 | 2,000 |
| 2021/04/16 | 5,680 | 5,710 | 5,610 | 5,610 | 2,100 |
| 2021/04/15 | 5,650 | 5,710 | 5,650 | 5,680 | 1,200 |
| 2021/04/14 | 5,700 | 5,750 | 5,670 | 5,710 | 2,100 |
| 2021/04/13 | 5,730 | 5,750 | 5,710 | 5,710 | 2,500 |
| 2021/04/12 | 5,740 | 5,800 | 5,730 | 5,730 | 700 |
| 2021/04/09 | 5,730 | 5,840 | 5,730 | 5,740 | 2,200 |
| 2021/04/08 | 5,760 | 5,800 | 5,720 | 5,720 | 2,300 |
| 2021/04/07 | 5,790 | 5,790 | 5,750 | 5,770 | 1,700 |
| 2021/04/06 | 5,790 | 5,820 | 5,720 | 5,760 | 2,800 |
| 2021/04/05 | 5,830 | 5,840 | 5,780 | 5,790 | 2,300 |
| 2021/04/02 | 5,760 | 5,880 | 5,760 | 5,780 | 1,400 |
| 2021/04/01 | 5,810 | 5,890 | 5,730 | 5,730 | 2,600 |
| 2021/03/31 | 5,960 | 5,960 | 5,820 | 5,820 | 4,300 |
| 2021/03/30 | 5,980 | 6,040 | 5,950 | 5,980 | 2,600 |
| 2021/03/29 | 5,950 | 6,050 | 5,950 | 6,050 | 6,100 |
| 2021/03/26 | 6,000 | 6,010 | 5,930 | 5,990 | 3,700 |
| 2021/03/25 | 5,980 | 6,010 | 5,930 | 6,000 | 2,200 |
| 2021/03/24 | 5,980 | 5,980 | 5,910 | 5,940 | 1,300 |
| 2021/03/23 | 6,010 | 6,010 | 5,920 | 5,980 | 2,600 |
| 2021/03/22 | 5,910 | 6,030 | 5,910 | 6,020 | 6,000 |
| 2021/03/19 | 5,910 | 6,000 | 5,830 | 6,000 | 3,500 |
| 2021/03/18 | 5,870 | 5,990 | 5,860 | 5,990 | 6,200 |
| 2021/03/17 | 5,810 | 5,870 | 5,800 | 5,870 | 3,600 |
| 2021/03/16 | 5,810 | 5,870 | 5,730 | 5,870 | 4,200 |
| 2021/03/15 | 5,750 | 5,750 | 5,680 | 5,730 | 4,200 |
| 2021/03/12 | 5,690 | 5,730 | 5,670 | 5,690 | 4,000 |
| 2021/03/11 | 5,700 | 5,740 | 5,660 | 5,690 | 2,400 |
| 2021/03/10 | 5,770 | 5,770 | 5,710 | 5,720 | 2,300 |
| 2021/03/09 | 5,660 | 5,770 | 5,660 | 5,770 | 3,300 |
| 2021/03/08 | 5,670 | 5,700 | 5,620 | 5,690 | 2,000 |
| 2021/03/05 | 5,730 | 5,730 | 5,570 | 5,670 | 4,000 |
| 2021/03/04 | 5,660 | 5,760 | 5,660 | 5,730 | 6,900 |
| 2021/03/03 | 5,590 | 5,650 | 5,590 | 5,610 | 2,300 |
| 2021/03/02 | 5,580 | 5,640 | 5,560 | 5,570 | 5,400 |
| 2021/03/01 | 5,560 | 5,580 | 5,550 | 5,580 | 1,900 |
| 2021/02/26 | 5,650 | 5,650 | 5,590 | 5,590 | 1,700 |
| 2021/02/25 | 5,680 | 5,680 | 5,610 | 5,610 | 2,200 |
| 2021/02/24 | 5,710 | 5,710 | 5,660 | 5,680 | 700 |
| 2021/02/22 | 5,650 | 5,700 | 5,650 | 5,650 | 900 |
| 2021/02/19 | 5,650 | 5,700 | 5,640 | 5,660 | 1,300 |
| 2021/02/18 | 5,670 | 5,670 | 5,650 | 5,650 | 1,300 |
| 2021/02/17 | 5,710 | 5,710 | 5,670 | 5,700 | 1,300 |
| 2021/02/16 | 5,730 | 5,730 | 5,690 | 5,690 | 800 |
| 2021/02/15 | 5,680 | 5,710 | 5,660 | 5,690 | 2,200 |
| 2021/02/12 | 5,710 | 5,720 | 5,700 | 5,700 | 1,500 |
| 2021/02/10 | 5,730 | 5,740 | 5,700 | 5,710 | 1,800 |
| 2021/02/09 | 5,730 | 5,740 | 5,700 | 5,710 | 1,500 |
| 2021/02/08 | 5,650 | 5,730 | 5,650 | 5,710 | 5,000 |
| 2021/02/05 | 5,670 | 5,690 | 5,650 | 5,650 | 1,900 |
| 2021/02/04 | 5,640 | 5,680 | 5,640 | 5,650 | 1,600 |
| 2021/02/03 | 5,680 | 5,710 | 5,650 | 5,650 | 3,800 |
| 2021/02/02 | 5,680 | 5,750 | 5,680 | 5,680 | 2,900 |
| 2021/02/01 | 5,680 | 5,730 | 5,680 | 5,680 | 1,200 |
| 2021/01/29 | 5,870 | 5,870 | 5,680 | 5,680 | 4,000 |
| 2021/01/28 | 5,740 | 5,860 | 5,740 | 5,800 | 17,600 |
| 2021/01/27 | 5,740 | 5,860 | 5,740 | 5,860 | 17,100 |
| 2021/01/26 | 5,780 | 5,780 | 5,740 | 5,770 | 3,100 |
| 2021/01/25 | 5,820 | 5,820 | 5,760 | 5,780 | 2,900 |
| 2021/01/22 | 5,690 | 5,810 | 5,690 | 5,740 | 3,800 |
| 2021/01/21 | 5,640 | 5,690 | 5,640 | 5,650 | 1,500 |
| 2021/01/20 | 5,750 | 5,750 | 5,640 | 5,650 | 5,900 |
| 2021/01/19 | 5,710 | 5,750 | 5,710 | 5,730 | 800 |
| 2021/01/18 | 5,700 | 5,710 | 5,650 | 5,710 | 800 |
| 2021/01/15 | 5,690 | 5,750 | 5,670 | 5,670 | 1,700 |
| 2021/01/14 | 5,670 | 5,730 | 5,650 | 5,690 | 3,500 |
| 2021/01/13 | 5,730 | 5,730 | 5,650 | 5,670 | 3,000 |
| 2021/01/12 | 5,750 | 5,790 | 5,690 | 5,690 | 5,400 |
| 2021/01/08 | 5,790 | 5,840 | 5,750 | 5,750 | 5,100 |
| 2021/01/07 | 5,810 | 5,850 | 5,800 | 5,850 | 3,100 |
| 2021/01/06 | 5,810 | 5,810 | 5,780 | 5,780 | 1,500 |
| 2021/01/05 | 5,790 | 5,880 | 5,790 | 5,820 | 1,400 |
| 2021/01/04 | 5,910 | 5,910 | 5,790 | 5,810 | 3,800 |