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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,600 | 3,600 | 3,510 | 3,515 | 9,200 |
| 2022/12/29 | 3,570 | 3,590 | 3,525 | 3,590 | 8,600 |
| 2022/12/28 | 3,535 | 3,560 | 3,525 | 3,560 | 3,800 |
| 2022/12/27 | 3,570 | 3,570 | 3,520 | 3,520 | 3,400 |
| 2022/12/26 | 3,530 | 3,570 | 3,515 | 3,570 | 5,200 |
| 2022/12/23 | 3,505 | 3,530 | 3,485 | 3,530 | 4,600 |
| 2022/12/22 | 3,515 | 3,530 | 3,490 | 3,490 | 3,700 |
| 2022/12/21 | 3,480 | 3,520 | 3,470 | 3,490 | 9,400 |
| 2022/12/20 | 3,535 | 3,560 | 3,470 | 3,475 | 14,100 |
| 2022/12/19 | 3,530 | 3,535 | 3,520 | 3,535 | 6,200 |
| 2022/12/16 | 3,515 | 3,545 | 3,500 | 3,510 | 7,300 |
| 2022/12/15 | 3,505 | 3,525 | 3,495 | 3,510 | 4,200 |
| 2022/12/14 | 3,520 | 3,520 | 3,505 | 3,510 | 6,400 |
| 2022/12/13 | 3,540 | 3,550 | 3,520 | 3,520 | 5,100 |
| 2022/12/12 | 3,530 | 3,535 | 3,515 | 3,530 | 3,000 |
| 2022/12/09 | 3,525 | 3,550 | 3,510 | 3,535 | 8,200 |
| 2022/12/08 | 3,505 | 3,510 | 3,480 | 3,505 | 10,300 |
| 2022/12/07 | 3,630 | 3,660 | 3,495 | 3,495 | 34,800 |
| 2022/12/06 | 3,475 | 3,510 | 3,450 | 3,510 | 21,500 |
| 2022/12/05 | 3,505 | 3,525 | 3,445 | 3,445 | 13,100 |
| 2022/12/02 | 3,570 | 3,570 | 3,500 | 3,525 | 10,700 |
| 2022/12/01 | 3,585 | 3,585 | 3,535 | 3,555 | 8,700 |
| 2022/11/30 | 3,625 | 3,625 | 3,585 | 3,590 | 7,900 |
| 2022/11/29 | 3,665 | 3,665 | 3,605 | 3,625 | 7,500 |
| 2022/11/28 | 3,690 | 3,700 | 3,665 | 3,665 | 4,200 |
| 2022/11/25 | 3,720 | 3,720 | 3,670 | 3,690 | 3,500 |
| 2022/11/24 | 3,680 | 3,695 | 3,650 | 3,675 | 7,500 |
| 2022/11/22 | 3,635 | 3,680 | 3,635 | 3,680 | 5,900 |
| 2022/11/21 | 3,600 | 3,630 | 3,590 | 3,630 | 6,700 |
| 2022/11/18 | 3,515 | 3,585 | 3,515 | 3,560 | 7,100 |
| 2022/11/17 | 3,460 | 3,515 | 3,455 | 3,515 | 6,200 |
| 2022/11/16 | 3,520 | 3,520 | 3,460 | 3,465 | 7,300 |
| 2022/11/15 | 3,540 | 3,540 | 3,505 | 3,505 | 6,500 |
| 2022/11/14 | 3,610 | 3,610 | 3,550 | 3,550 | 5,400 |
| 2022/11/11 | 3,620 | 3,630 | 3,575 | 3,595 | 6,800 |
| 2022/11/10 | 3,580 | 3,620 | 3,580 | 3,585 | 5,800 |
| 2022/11/09 | 3,635 | 3,635 | 3,580 | 3,580 | 6,300 |
| 2022/11/08 | 3,655 | 3,655 | 3,610 | 3,635 | 8,400 |
| 2022/11/07 | 3,630 | 3,650 | 3,620 | 3,635 | 7,200 |
| 2022/11/04 | 3,735 | 3,735 | 3,645 | 3,650 | 9,800 |
| 2022/11/02 | 3,755 | 3,785 | 3,725 | 3,735 | 4,000 |
| 2022/11/01 | 3,745 | 3,760 | 3,730 | 3,755 | 3,600 |
| 2022/10/31 | 3,705 | 3,705 | 3,660 | 3,685 | 9,900 |
| 2022/10/28 | 3,750 | 3,765 | 3,620 | 3,625 | 26,700 |
| 2022/10/27 | 3,775 | 3,795 | 3,745 | 3,750 | 5,400 |
| 2022/10/26 | 3,855 | 3,860 | 3,755 | 3,775 | 10,200 |
| 2022/10/25 | 3,765 | 3,870 | 3,760 | 3,870 | 16,200 |
| 2022/10/24 | 3,785 | 3,785 | 3,735 | 3,740 | 5,200 |
| 2022/10/21 | 3,770 | 3,770 | 3,725 | 3,730 | 8,600 |
| 2022/10/20 | 3,740 | 3,780 | 3,735 | 3,780 | 6,900 |
| 2022/10/19 | 3,700 | 3,745 | 3,695 | 3,745 | 5,200 |
| 2022/10/18 | 3,710 | 3,735 | 3,690 | 3,735 | 6,300 |
| 2022/10/17 | 3,635 | 3,690 | 3,635 | 3,670 | 5,000 |
| 2022/10/14 | 3,635 | 3,710 | 3,635 | 3,705 | 9,300 |
| 2022/10/13 | 3,615 | 3,645 | 3,610 | 3,635 | 7,900 |
| 2022/10/12 | 3,610 | 3,650 | 3,605 | 3,650 | 6,100 |
| 2022/10/11 | 3,640 | 3,670 | 3,630 | 3,630 | 8,400 |
| 2022/10/07 | 3,695 | 3,710 | 3,675 | 3,680 | 5,700 |
| 2022/10/06 | 3,690 | 3,730 | 3,690 | 3,720 | 6,500 |
| 2022/10/05 | 3,725 | 3,725 | 3,680 | 3,690 | 8,000 |
| 2022/10/04 | 3,650 | 3,740 | 3,650 | 3,735 | 11,800 |
| 2022/10/03 | 3,660 | 3,675 | 3,635 | 3,645 | 5,500 |
| 2022/09/30 | 3,725 | 3,735 | 3,685 | 3,710 | 8,200 |
| 2022/09/29 | 3,695 | 3,755 | 3,660 | 3,725 | 22,000 |
| 2022/09/28 | 3,675 | 3,675 | 3,610 | 3,650 | 13,200 |
| 2022/09/27 | 3,650 | 3,710 | 3,650 | 3,675 | 12,600 |
| 2022/09/26 | 3,700 | 3,700 | 3,655 | 3,655 | 13,500 |
| 2022/09/22 | 3,665 | 3,695 | 3,655 | 3,695 | 7,800 |
| 2022/09/21 | 3,615 | 3,685 | 3,615 | 3,670 | 7,700 |
| 2022/09/20 | 3,670 | 3,670 | 3,630 | 3,665 | 5,300 |
| 2022/09/16 | 3,635 | 3,670 | 3,590 | 3,660 | 7,100 |
| 2022/09/15 | 3,620 | 3,640 | 3,600 | 3,635 | 5,700 |
| 2022/09/14 | 3,610 | 3,695 | 3,600 | 3,620 | 13,300 |
| 2022/09/13 | 3,715 | 3,715 | 3,655 | 3,680 | 7,200 |
| 2022/09/12 | 3,665 | 3,715 | 3,660 | 3,715 | 8,500 |
| 2022/09/09 | 3,650 | 3,705 | 3,645 | 3,665 | 17,700 |
| 2022/09/08 | 3,680 | 3,720 | 3,635 | 3,700 | 33,700 |
| 2022/09/07 | 3,580 | 3,580 | 3,495 | 3,515 | 29,100 |
| 2022/09/06 | 3,565 | 3,630 | 3,540 | 3,570 | 13,900 |
| 2022/09/05 | 3,650 | 3,650 | 3,570 | 3,570 | 11,000 |
| 2022/09/02 | 3,720 | 3,730 | 3,650 | 3,675 | 14,100 |
| 2022/09/01 | 3,780 | 3,780 | 3,715 | 3,715 | 14,100 |
| 2022/08/31 | 3,775 | 3,790 | 3,760 | 3,780 | 6,800 |
| 2022/08/30 | 3,730 | 3,795 | 3,730 | 3,795 | 13,700 |
| 2022/08/29 | 3,745 | 3,755 | 3,720 | 3,720 | 9,400 |
| 2022/08/26 | 3,740 | 3,765 | 3,740 | 3,755 | 4,800 |
| 2022/08/25 | 3,750 | 3,775 | 3,740 | 3,740 | 10,500 |
| 2022/08/24 | 3,675 | 3,735 | 3,675 | 3,720 | 20,300 |
| 2022/08/23 | 3,675 | 3,695 | 3,660 | 3,675 | 5,100 |
| 2022/08/22 | 3,635 | 3,675 | 3,635 | 3,675 | 3,200 |
| 2022/08/19 | 3,655 | 3,655 | 3,630 | 3,655 | 4,400 |
| 2022/08/18 | 3,660 | 3,660 | 3,635 | 3,650 | 5,100 |
| 2022/08/17 | 3,645 | 3,685 | 3,645 | 3,685 | 13,900 |
| 2022/08/16 | 3,640 | 3,655 | 3,625 | 3,645 | 9,100 |
| 2022/08/15 | 3,650 | 3,660 | 3,630 | 3,640 | 6,000 |
| 2022/08/12 | 3,630 | 3,695 | 3,630 | 3,655 | 17,300 |
| 2022/08/10 | 3,680 | 3,680 | 3,630 | 3,630 | 4,500 |
| 2022/08/09 | 3,695 | 3,725 | 3,675 | 3,675 | 19,100 |
| 2022/08/08 | 3,660 | 3,695 | 3,640 | 3,695 | 12,300 |
| 2022/08/05 | 3,630 | 3,660 | 3,615 | 3,650 | 9,500 |
| 2022/08/04 | 3,620 | 3,620 | 3,585 | 3,620 | 12,600 |
| 2022/08/03 | 3,675 | 3,675 | 3,610 | 3,620 | 13,600 |
| 2022/08/02 | 3,650 | 3,680 | 3,640 | 3,670 | 16,900 |
| 2022/08/01 | 3,640 | 3,670 | 3,630 | 3,650 | 19,600 |
| 2022/07/29 | 3,615 | 3,650 | 3,605 | 3,650 | 19,700 |
| 2022/07/28 | 3,630 | 3,660 | 3,610 | 3,620 | 111,200 |
| 2022/07/27 | 3,620 | 3,660 | 3,600 | 3,645 | 182,000 |
| 2022/07/26 | 3,595 | 3,630 | 3,590 | 3,590 | 75,800 |
| 2022/07/25 | 3,615 | 3,630 | 3,600 | 3,620 | 48,600 |
| 2022/07/22 | 3,620 | 3,635 | 3,605 | 3,620 | 17,400 |
| 2022/07/21 | 3,565 | 3,630 | 3,565 | 3,625 | 15,900 |
| 2022/07/20 | 3,560 | 3,580 | 3,555 | 3,575 | 15,600 |
| 2022/07/19 | 3,565 | 3,590 | 3,535 | 3,565 | 18,700 |
| 2022/07/15 | 3,585 | 3,595 | 3,530 | 3,565 | 21,500 |
| 2022/07/14 | 3,600 | 3,610 | 3,585 | 3,600 | 11,500 |
| 2022/07/13 | 3,620 | 3,625 | 3,605 | 3,605 | 11,600 |
| 2022/07/12 | 3,655 | 3,675 | 3,630 | 3,630 | 15,900 |
| 2022/07/11 | 3,625 | 3,685 | 3,625 | 3,680 | 17,700 |
| 2022/07/08 | 3,680 | 3,700 | 3,625 | 3,625 | 24,200 |
| 2022/07/07 | 3,625 | 3,665 | 3,600 | 3,660 | 18,300 |
| 2022/07/06 | 3,525 | 3,590 | 3,525 | 3,580 | 13,100 |
| 2022/07/05 | 3,615 | 3,620 | 3,580 | 3,580 | 13,500 |
| 2022/07/04 | 3,630 | 3,640 | 3,605 | 3,640 | 12,500 |
| 2022/07/01 | 3,615 | 3,640 | 3,590 | 3,630 | 17,300 |
| 2022/06/30 | 3,655 | 3,715 | 3,640 | 3,640 | 13,700 |
| 2022/06/29 | 3,690 | 3,705 | 3,650 | 3,675 | 18,000 |
| 2022/06/28 | 3,635 | 3,725 | 3,635 | 3,695 | 16,900 |
| 2022/06/27 | 3,645 | 3,675 | 3,610 | 3,635 | 21,400 |
| 2022/06/24 | 3,500 | 3,600 | 3,475 | 3,595 | 23,600 |
| 2022/06/23 | 3,450 | 3,495 | 3,450 | 3,490 | 7,100 |
| 2022/06/22 | 3,410 | 3,465 | 3,400 | 3,450 | 7,100 |
| 2022/06/21 | 3,440 | 3,440 | 3,390 | 3,410 | 6,900 |
| 2022/06/20 | 3,415 | 3,425 | 3,370 | 3,380 | 7,400 |
| 2022/06/17 | 3,370 | 3,440 | 3,365 | 3,435 | 11,800 |
| 2022/06/16 | 3,395 | 3,425 | 3,380 | 3,390 | 6,400 |
| 2022/06/15 | 3,485 | 3,490 | 3,385 | 3,385 | 11,500 |
| 2022/06/14 | 3,390 | 3,465 | 3,385 | 3,465 | 9,700 |
| 2022/06/13 | 3,395 | 3,420 | 3,385 | 3,395 | 14,700 |
| 2022/06/10 | 3,410 | 3,435 | 3,385 | 3,395 | 27,000 |
| 2022/06/09 | 3,385 | 3,495 | 3,385 | 3,480 | 20,500 |
| 2022/06/08 | 3,500 | 3,500 | 3,400 | 3,400 | 23,900 |
| 2022/06/07 | 3,370 | 3,465 | 3,370 | 3,465 | 50,900 |
| 2022/06/06 | 3,275 | 3,280 | 3,225 | 3,270 | 35,700 |
| 2022/06/03 | 3,345 | 3,345 | 3,270 | 3,270 | 38,100 |
| 2022/06/02 | 3,340 | 3,375 | 3,305 | 3,360 | 10,200 |
| 2022/06/01 | 3,285 | 3,340 | 3,285 | 3,340 | 8,900 |
| 2022/05/31 | 3,280 | 3,280 | 3,240 | 3,280 | 8,400 |
| 2022/05/30 | 3,290 | 3,300 | 3,280 | 3,290 | 11,300 |
| 2022/05/27 | 3,305 | 3,305 | 3,240 | 3,290 | 9,200 |
| 2022/05/26 | 3,260 | 3,290 | 3,230 | 3,270 | 5,600 |
| 2022/05/25 | 3,320 | 3,320 | 3,250 | 3,250 | 9,900 |
| 2022/05/24 | 3,295 | 3,330 | 3,245 | 3,270 | 11,400 |
| 2022/05/23 | 3,220 | 3,295 | 3,220 | 3,295 | 12,400 |
| 2022/05/20 | 3,250 | 3,265 | 3,205 | 3,240 | 10,900 |
| 2022/05/19 | 3,145 | 3,230 | 3,140 | 3,230 | 10,600 |
| 2022/05/18 | 3,115 | 3,160 | 3,115 | 3,160 | 7,200 |
| 2022/05/17 | 3,120 | 3,150 | 3,115 | 3,150 | 7,300 |
| 2022/05/16 | 3,150 | 3,150 | 3,080 | 3,125 | 8,800 |
| 2022/05/13 | 3,015 | 3,150 | 3,015 | 3,150 | 13,200 |
| 2022/05/12 | 3,050 | 3,060 | 3,030 | 3,050 | 5,300 |
| 2022/05/11 | 3,065 | 3,070 | 3,045 | 3,045 | 3,100 |
| 2022/05/10 | 3,035 | 3,085 | 3,015 | 3,065 | 5,700 |
| 2022/05/09 | 3,095 | 3,095 | 3,070 | 3,070 | 6,700 |
| 2022/05/06 | 3,050 | 3,085 | 3,035 | 3,080 | 10,600 |
| 2022/05/02 | 3,020 | 3,040 | 3,005 | 3,035 | 6,000 |
| 2022/04/28 | 2,952 | 3,025 | 2,939 | 3,010 | 11,400 |
| 2022/04/27 | 2,950 | 2,979 | 2,914 | 2,915 | 15,900 |
| 2022/04/26 | 2,968 | 2,993 | 2,932 | 2,986 | 2,500 |
| 2022/04/25 | 2,989 | 2,989 | 2,930 | 2,968 | 6,300 |
| 2022/04/22 | 3,000 | 3,010 | 2,988 | 2,988 | 4,700 |
| 2022/04/21 | 3,010 | 3,020 | 2,999 | 3,010 | 3,700 |
| 2022/04/20 | 2,994 | 3,010 | 2,971 | 2,991 | 5,700 |
| 2022/04/19 | 2,990 | 2,998 | 2,955 | 2,978 | 4,000 |
| 2022/04/18 | 3,000 | 3,000 | 2,942 | 2,952 | 6,300 |
| 2022/04/15 | 2,978 | 3,015 | 2,959 | 3,005 | 7,300 |
| 2022/04/14 | 2,912 | 2,970 | 2,912 | 2,970 | 3,100 |
| 2022/04/13 | 2,891 | 2,925 | 2,888 | 2,909 | 6,800 |
| 2022/04/12 | 2,901 | 2,946 | 2,893 | 2,907 | 7,300 |
| 2022/04/11 | 2,922 | 2,925 | 2,880 | 2,881 | 9,500 |
| 2022/04/08 | 2,988 | 2,990 | 2,901 | 2,925 | 14,800 |
| 2022/04/07 | 3,020 | 3,020 | 3,000 | 3,015 | 4,500 |
| 2022/04/06 | 3,020 | 3,045 | 3,015 | 3,035 | 9,200 |
| 2022/04/05 | 3,010 | 3,025 | 2,998 | 3,020 | 5,700 |
| 2022/04/04 | 3,035 | 3,035 | 3,010 | 3,030 | 4,300 |
| 2022/04/01 | 3,000 | 3,020 | 2,960 | 3,015 | 6,600 |
| 2022/03/31 | 3,050 | 3,055 | 3,015 | 3,015 | 7,600 |
| 2022/03/30 | 3,015 | 3,045 | 3,005 | 3,040 | 10,200 |
| 2022/03/29 | 3,020 | 3,070 | 3,005 | 3,070 | 18,700 |
| 2022/03/28 | 3,030 | 3,030 | 3,005 | 3,010 | 3,900 |
| 2022/03/25 | 2,995 | 3,030 | 2,985 | 3,030 | 10,500 |
| 2022/03/24 | 2,927 | 2,981 | 2,925 | 2,981 | 8,200 |
| 2022/03/23 | 2,930 | 2,979 | 2,914 | 2,975 | 15,300 |
| 2022/03/22 | 2,927 | 2,942 | 2,899 | 2,910 | 10,600 |
| 2022/03/18 | 2,891 | 2,950 | 2,874 | 2,950 | 11,600 |
| 2022/03/17 | 2,907 | 2,930 | 2,818 | 2,869 | 14,800 |
| 2022/03/16 | 2,880 | 2,939 | 2,876 | 2,907 | 18,700 |
| 2022/03/15 | 2,829 | 2,872 | 2,811 | 2,872 | 7,200 |
| 2022/03/14 | 2,808 | 2,843 | 2,805 | 2,808 | 4,600 |
| 2022/03/11 | 2,782 | 2,846 | 2,782 | 2,846 | 9,600 |
| 2022/03/10 | 2,821 | 2,822 | 2,763 | 2,822 | 12,900 |
| 2022/03/09 | 2,771 | 2,788 | 2,727 | 2,750 | 9,000 |
| 2022/03/08 | 2,782 | 2,782 | 2,713 | 2,721 | 6,600 |
| 2022/03/07 | 2,790 | 2,801 | 2,745 | 2,782 | 10,500 |
| 2022/03/04 | 2,835 | 2,835 | 2,785 | 2,785 | 5,800 |
| 2022/03/03 | 2,809 | 2,844 | 2,793 | 2,837 | 9,400 |
| 2022/03/02 | 2,713 | 2,794 | 2,713 | 2,777 | 9,100 |
| 2022/03/01 | 2,828 | 2,828 | 2,761 | 2,769 | 13,200 |
| 2022/02/28 | 2,712 | 2,788 | 2,712 | 2,778 | 11,900 |
| 2022/02/25 | 2,745 | 2,745 | 2,692 | 2,712 | 8,700 |
| 2022/02/24 | 2,710 | 2,722 | 2,690 | 2,722 | 7,400 |
| 2022/02/22 | 2,730 | 2,730 | 2,712 | 2,722 | 3,800 |
| 2022/02/21 | 2,709 | 2,731 | 2,709 | 2,731 | 7,200 |
| 2022/02/18 | 2,700 | 2,718 | 2,687 | 2,709 | 6,100 |
| 2022/02/17 | 2,708 | 2,722 | 2,705 | 2,707 | 4,600 |
| 2022/02/16 | 2,732 | 2,732 | 2,684 | 2,726 | 11,400 |
| 2022/02/15 | 2,748 | 2,756 | 2,682 | 2,682 | 15,000 |
| 2022/02/14 | 2,747 | 2,747 | 2,702 | 2,719 | 11,600 |
| 2022/02/10 | 2,725 | 2,805 | 2,721 | 2,805 | 9,700 |
| 2022/02/09 | 2,715 | 2,730 | 2,686 | 2,717 | 10,400 |
| 2022/02/08 | 2,750 | 2,761 | 2,715 | 2,715 | 7,100 |
| 2022/02/07 | 2,800 | 2,808 | 2,731 | 2,750 | 17,300 |
| 2022/02/04 | 2,805 | 2,805 | 2,754 | 2,785 | 9,100 |
| 2022/02/03 | 2,840 | 2,867 | 2,795 | 2,802 | 11,800 |
| 2022/02/02 | 2,770 | 2,840 | 2,751 | 2,840 | 18,000 |
| 2022/02/01 | 2,741 | 2,776 | 2,736 | 2,736 | 8,300 |
| 2022/01/31 | 2,733 | 2,772 | 2,733 | 2,767 | 11,400 |
| 2022/01/28 | 2,680 | 2,784 | 2,680 | 2,733 | 25,200 |
| 2022/01/28 | 1 -> 2.00 分割 | ||||
| 2022/01/27 | 5,590 | 5,630 | 5,400 | 5,400 | 28,000 |
| 2022/01/26 | 5,700 | 5,740 | 5,670 | 5,670 | 4,600 |
| 2022/01/25 | 5,700 | 5,760 | 5,660 | 5,690 | 4,100 |
| 2022/01/24 | 5,560 | 5,680 | 5,550 | 5,680 | 5,900 |
| 2022/01/21 | 5,550 | 5,590 | 5,540 | 5,560 | 5,300 |
| 2022/01/20 | 5,550 | 5,640 | 5,550 | 5,550 | 3,300 |
| 2022/01/19 | 5,720 | 5,720 | 5,600 | 5,600 | 7,500 |
| 2022/01/18 | 5,720 | 5,740 | 5,720 | 5,740 | 1,600 |
| 2022/01/17 | 5,850 | 5,850 | 5,740 | 5,740 | 5,000 |
| 2022/01/14 | 5,800 | 5,880 | 5,770 | 5,770 | 5,900 |
| 2022/01/13 | 5,800 | 5,800 | 5,760 | 5,800 | 1,700 |
| 2022/01/12 | 5,760 | 5,880 | 5,760 | 5,800 | 5,800 |
| 2022/01/11 | 5,750 | 5,750 | 5,690 | 5,710 | 5,200 |
| 2022/01/07 | 5,840 | 5,840 | 5,740 | 5,750 | 4,100 |
| 2022/01/06 | 5,840 | 5,870 | 5,610 | 5,750 | 8,500 |
| 2022/01/05 | 5,860 | 5,880 | 5,840 | 5,840 | 3,800 |
| 2022/01/04 | 5,900 | 5,900 | 5,770 | 5,850 | 3,100 |