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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,810 | 3,820 | 3,790 | 3,800 | 6,200 |
| 2023/12/28 | 3,735 | 3,805 | 3,735 | 3,805 | 6,400 |
| 2023/12/27 | 3,745 | 3,785 | 3,745 | 3,785 | 5,900 |
| 2023/12/26 | 3,720 | 3,745 | 3,720 | 3,740 | 8,100 |
| 2023/12/25 | 3,765 | 3,775 | 3,730 | 3,735 | 4,300 |
| 2023/12/22 | 3,730 | 3,765 | 3,730 | 3,755 | 5,000 |
| 2023/12/21 | 3,740 | 3,740 | 3,710 | 3,730 | 8,200 |
| 2023/12/20 | 3,780 | 3,780 | 3,725 | 3,745 | 4,700 |
| 2023/12/19 | 3,685 | 3,765 | 3,685 | 3,765 | 4,600 |
| 2023/12/18 | 3,730 | 3,730 | 3,670 | 3,715 | 6,700 |
| 2023/12/15 | 3,770 | 3,775 | 3,730 | 3,730 | 6,400 |
| 2023/12/14 | 3,750 | 3,795 | 3,750 | 3,780 | 7,800 |
| 2023/12/13 | 3,800 | 3,800 | 3,740 | 3,775 | 8,500 |
| 2023/12/12 | 3,800 | 3,840 | 3,765 | 3,770 | 17,000 |
| 2023/12/11 | 3,770 | 3,835 | 3,755 | 3,795 | 15,000 |
| 2023/12/08 | 3,810 | 3,835 | 3,750 | 3,770 | 17,200 |
| 2023/12/07 | 3,840 | 3,865 | 3,825 | 3,825 | 4,700 |
| 2023/12/06 | 3,820 | 3,865 | 3,805 | 3,845 | 7,500 |
| 2023/12/05 | 3,830 | 3,855 | 3,795 | 3,800 | 10,200 |
| 2023/12/04 | 3,860 | 3,865 | 3,835 | 3,840 | 5,200 |
| 2023/12/01 | 3,890 | 3,890 | 3,850 | 3,860 | 5,200 |
| 2023/11/30 | 3,870 | 3,920 | 3,850 | 3,885 | 7,200 |
| 2023/11/29 | 3,940 | 3,950 | 3,890 | 3,900 | 6,900 |
| 2023/11/28 | 3,955 | 3,970 | 3,925 | 3,940 | 8,100 |
| 2023/11/27 | 3,910 | 3,975 | 3,910 | 3,940 | 10,600 |
| 2023/11/24 | 3,890 | 3,920 | 3,890 | 3,920 | 11,200 |
| 2023/11/22 | 3,840 | 3,905 | 3,840 | 3,885 | 10,000 |
| 2023/11/21 | 3,820 | 3,835 | 3,810 | 3,830 | 5,500 |
| 2023/11/20 | 3,825 | 3,860 | 3,820 | 3,820 | 6,800 |
| 2023/11/17 | 3,810 | 3,860 | 3,810 | 3,860 | 4,800 |
| 2023/11/16 | 3,860 | 3,860 | 3,810 | 3,810 | 6,000 |
| 2023/11/15 | 3,810 | 3,885 | 3,805 | 3,855 | 12,300 |
| 2023/11/14 | 3,800 | 3,835 | 3,790 | 3,810 | 7,900 |
| 2023/11/13 | 3,840 | 3,840 | 3,805 | 3,805 | 4,500 |
| 2023/11/10 | 3,830 | 3,860 | 3,825 | 3,845 | 4,900 |
| 2023/11/09 | 3,820 | 3,855 | 3,795 | 3,850 | 6,800 |
| 2023/11/08 | 3,815 | 3,830 | 3,775 | 3,800 | 8,200 |
| 2023/11/07 | 3,810 | 3,890 | 3,810 | 3,830 | 15,200 |
| 2023/11/06 | 3,800 | 3,835 | 3,800 | 3,810 | 18,600 |
| 2023/11/02 | 3,785 | 3,800 | 3,765 | 3,800 | 10,900 |
| 2023/11/01 | 3,755 | 3,795 | 3,755 | 3,775 | 17,700 |
| 2023/10/31 | 3,730 | 3,755 | 3,690 | 3,755 | 10,200 |
| 2023/10/30 | 3,715 | 3,750 | 3,715 | 3,730 | 7,600 |
| 2023/10/27 | 3,710 | 3,750 | 3,710 | 3,750 | 12,500 |
| 2023/10/26 | 3,675 | 3,715 | 3,675 | 3,695 | 6,800 |
| 2023/10/25 | 3,725 | 3,725 | 3,670 | 3,675 | 6,100 |
| 2023/10/24 | 3,700 | 3,700 | 3,635 | 3,680 | 10,500 |
| 2023/10/23 | 3,650 | 3,685 | 3,650 | 3,670 | 7,800 |
| 2023/10/20 | 3,640 | 3,695 | 3,640 | 3,685 | 4,800 |
| 2023/10/19 | 3,655 | 3,675 | 3,650 | 3,670 | 5,800 |
| 2023/10/18 | 3,660 | 3,670 | 3,625 | 3,650 | 10,600 |
| 2023/10/17 | 3,715 | 3,715 | 3,630 | 3,640 | 9,300 |
| 2023/10/16 | 3,650 | 3,670 | 3,635 | 3,645 | 6,700 |
| 2023/10/13 | 3,680 | 3,690 | 3,655 | 3,665 | 7,000 |
| 2023/10/12 | 3,700 | 3,705 | 3,675 | 3,695 | 4,900 |
| 2023/10/11 | 3,715 | 3,720 | 3,695 | 3,695 | 5,300 |
| 2023/10/10 | 3,720 | 3,740 | 3,710 | 3,735 | 9,100 |
| 2023/10/06 | 3,700 | 3,735 | 3,700 | 3,710 | 8,900 |
| 2023/10/05 | 3,625 | 3,720 | 3,625 | 3,700 | 8,800 |
| 2023/10/04 | 3,630 | 3,660 | 3,610 | 3,625 | 17,700 |
| 2023/10/03 | 3,670 | 3,670 | 3,635 | 3,645 | 6,600 |
| 2023/10/02 | 3,670 | 3,715 | 3,670 | 3,680 | 10,300 |
| 2023/09/29 | 3,695 | 3,695 | 3,665 | 3,675 | 6,100 |
| 2023/09/28 | 3,740 | 3,740 | 3,670 | 3,690 | 9,100 |
| 2023/09/27 | 3,705 | 3,750 | 3,665 | 3,740 | 15,600 |
| 2023/09/26 | 3,680 | 3,715 | 3,680 | 3,705 | 6,000 |
| 2023/09/25 | 3,670 | 3,710 | 3,670 | 3,710 | 8,400 |
| 2023/09/22 | 3,645 | 3,690 | 3,635 | 3,665 | 10,800 |
| 2023/09/21 | 3,685 | 3,695 | 3,650 | 3,650 | 7,000 |
| 2023/09/20 | 3,700 | 3,715 | 3,665 | 3,665 | 7,400 |
| 2023/09/19 | 3,695 | 3,720 | 3,670 | 3,715 | 10,100 |
| 2023/09/15 | 3,730 | 3,730 | 3,690 | 3,690 | 7,800 |
| 2023/09/14 | 3,730 | 3,740 | 3,715 | 3,715 | 8,600 |
| 2023/09/13 | 3,680 | 3,750 | 3,680 | 3,745 | 14,400 |
| 2023/09/12 | 3,615 | 3,715 | 3,615 | 3,680 | 27,500 |
| 2023/09/11 | 3,695 | 3,720 | 3,655 | 3,660 | 20,800 |
| 2023/09/08 | 3,725 | 3,725 | 3,700 | 3,705 | 14,500 |
| 2023/09/07 | 3,735 | 3,760 | 3,735 | 3,740 | 15,400 |
| 2023/09/06 | 3,735 | 3,750 | 3,735 | 3,735 | 10,900 |
| 2023/09/05 | 3,730 | 3,740 | 3,710 | 3,735 | 8,700 |
| 2023/09/04 | 3,690 | 3,730 | 3,680 | 3,730 | 13,900 |
| 2023/09/01 | 3,680 | 3,710 | 3,680 | 3,705 | 13,100 |
| 2023/08/31 | 3,665 | 3,705 | 3,665 | 3,685 | 11,800 |
| 2023/08/30 | 3,690 | 3,690 | 3,650 | 3,670 | 9,700 |
| 2023/08/29 | 3,665 | 3,690 | 3,665 | 3,675 | 7,600 |
| 2023/08/28 | 3,680 | 3,690 | 3,665 | 3,680 | 4,700 |
| 2023/08/25 | 3,670 | 3,695 | 3,645 | 3,680 | 11,100 |
| 2023/08/24 | 3,665 | 3,695 | 3,650 | 3,670 | 16,700 |
| 2023/08/23 | 3,610 | 3,665 | 3,610 | 3,660 | 8,700 |
| 2023/08/22 | 3,600 | 3,640 | 3,600 | 3,640 | 10,200 |
| 2023/08/21 | 3,590 | 3,620 | 3,575 | 3,600 | 6,100 |
| 2023/08/18 | 3,610 | 3,610 | 3,570 | 3,590 | 11,500 |
| 2023/08/17 | 3,645 | 3,645 | 3,595 | 3,625 | 10,700 |
| 2023/08/16 | 3,620 | 3,660 | 3,615 | 3,645 | 9,100 |
| 2023/08/15 | 3,630 | 3,660 | 3,615 | 3,650 | 12,100 |
| 2023/08/14 | 3,635 | 3,660 | 3,625 | 3,635 | 14,200 |
| 2023/08/10 | 3,625 | 3,645 | 3,610 | 3,635 | 12,200 |
| 2023/08/09 | 3,590 | 3,625 | 3,570 | 3,625 | 13,200 |
| 2023/08/08 | 3,605 | 3,605 | 3,570 | 3,585 | 14,300 |
| 2023/08/07 | 3,540 | 3,600 | 3,525 | 3,600 | 18,900 |
| 2023/08/04 | 3,515 | 3,555 | 3,510 | 3,540 | 12,300 |
| 2023/08/03 | 3,535 | 3,535 | 3,500 | 3,515 | 19,400 |
| 2023/08/02 | 3,590 | 3,590 | 3,540 | 3,545 | 27,500 |
| 2023/08/01 | 3,655 | 3,660 | 3,585 | 3,585 | 29,000 |
| 2023/07/31 | 3,710 | 3,725 | 3,605 | 3,650 | 68,200 |
| 2023/07/28 | 3,740 | 3,740 | 3,650 | 3,710 | 130,900 |
| 2023/07/27 | 3,800 | 3,900 | 3,775 | 3,900 | 95,700 |
| 2023/07/26 | 3,775 | 3,780 | 3,745 | 3,765 | 75,000 |
| 2023/07/25 | 3,780 | 3,785 | 3,770 | 3,785 | 44,800 |
| 2023/07/24 | 3,795 | 3,800 | 3,775 | 3,775 | 27,700 |
| 2023/07/21 | 3,770 | 3,780 | 3,770 | 3,780 | 14,600 |
| 2023/07/20 | 3,785 | 3,785 | 3,765 | 3,770 | 15,700 |
| 2023/07/19 | 3,755 | 3,775 | 3,750 | 3,775 | 19,400 |
| 2023/07/18 | 3,740 | 3,745 | 3,730 | 3,745 | 13,600 |
| 2023/07/14 | 3,730 | 3,740 | 3,710 | 3,730 | 13,000 |
| 2023/07/13 | 3,745 | 3,750 | 3,720 | 3,725 | 15,900 |
| 2023/07/12 | 3,755 | 3,755 | 3,735 | 3,735 | 14,400 |
| 2023/07/11 | 3,750 | 3,765 | 3,745 | 3,750 | 15,500 |
| 2023/07/10 | 3,740 | 3,760 | 3,725 | 3,735 | 38,300 |
| 2023/07/07 | 3,710 | 3,745 | 3,705 | 3,740 | 95,900 |
| 2023/07/06 | 3,780 | 3,785 | 3,720 | 3,725 | 54,900 |
| 2023/07/05 | 3,785 | 3,795 | 3,760 | 3,795 | 25,800 |
| 2023/07/04 | 3,820 | 3,825 | 3,780 | 3,800 | 29,200 |
| 2023/07/03 | 3,775 | 3,810 | 3,770 | 3,810 | 28,100 |
| 2023/06/30 | 3,755 | 3,785 | 3,725 | 3,730 | 31,600 |
| 2023/06/29 | 3,735 | 3,755 | 3,715 | 3,755 | 28,000 |
| 2023/06/28 | 3,700 | 3,735 | 3,670 | 3,705 | 29,000 |
| 2023/06/27 | 3,640 | 3,690 | 3,640 | 3,690 | 14,500 |
| 2023/06/26 | 3,625 | 3,645 | 3,595 | 3,635 | 13,900 |
| 2023/06/23 | 3,630 | 3,630 | 3,600 | 3,625 | 17,900 |
| 2023/06/22 | 3,650 | 3,650 | 3,605 | 3,605 | 19,200 |
| 2023/06/21 | 3,610 | 3,670 | 3,610 | 3,630 | 22,200 |
| 2023/06/20 | 3,610 | 3,620 | 3,600 | 3,615 | 25,300 |
| 2023/06/19 | 3,610 | 3,630 | 3,605 | 3,620 | 33,000 |
| 2023/06/16 | 3,625 | 3,630 | 3,600 | 3,610 | 61,600 |
| 2023/06/15 | 3,635 | 3,655 | 3,620 | 3,620 | 10,600 |
| 2023/06/14 | 3,620 | 3,645 | 3,620 | 3,630 | 13,700 |
| 2023/06/13 | 3,620 | 3,655 | 3,620 | 3,620 | 10,300 |
| 2023/06/12 | 3,670 | 3,670 | 3,600 | 3,615 | 24,400 |
| 2023/06/09 | 3,650 | 3,660 | 3,610 | 3,655 | 32,800 |
| 2023/06/08 | 3,650 | 3,650 | 3,595 | 3,600 | 19,900 |
| 2023/06/07 | 3,680 | 3,700 | 3,650 | 3,655 | 11,400 |
| 2023/06/06 | 3,700 | 3,710 | 3,665 | 3,680 | 8,300 |
| 2023/06/05 | 3,725 | 3,725 | 3,700 | 3,720 | 8,900 |
| 2023/06/02 | 3,630 | 3,685 | 3,630 | 3,670 | 18,300 |
| 2023/06/01 | 3,620 | 3,690 | 3,620 | 3,640 | 8,500 |
| 2023/05/31 | 3,690 | 3,690 | 3,620 | 3,630 | 11,100 |
| 2023/05/30 | 3,725 | 3,725 | 3,660 | 3,690 | 8,300 |
| 2023/05/29 | 3,715 | 3,730 | 3,700 | 3,700 | 7,600 |
| 2023/05/26 | 3,755 | 3,775 | 3,710 | 3,715 | 12,400 |
| 2023/05/25 | 3,805 | 3,805 | 3,770 | 3,770 | 6,400 |
| 2023/05/24 | 3,770 | 3,800 | 3,740 | 3,785 | 3,300 |
| 2023/05/23 | 3,810 | 3,835 | 3,755 | 3,760 | 10,200 |
| 2023/05/22 | 3,775 | 3,845 | 3,775 | 3,845 | 7,800 |
| 2023/05/19 | 3,785 | 3,805 | 3,775 | 3,780 | 8,300 |
| 2023/05/18 | 3,845 | 3,845 | 3,775 | 3,785 | 9,300 |
| 2023/05/17 | 3,850 | 3,850 | 3,820 | 3,825 | 6,700 |
| 2023/05/16 | 3,800 | 3,840 | 3,780 | 3,835 | 8,500 |
| 2023/05/15 | 3,780 | 3,800 | 3,780 | 3,800 | 5,500 |
| 2023/05/12 | 3,700 | 3,780 | 3,700 | 3,780 | 9,200 |
| 2023/05/11 | 3,735 | 3,735 | 3,710 | 3,725 | 3,700 |
| 2023/05/10 | 3,790 | 3,790 | 3,710 | 3,735 | 10,200 |
| 2023/05/09 | 3,725 | 3,805 | 3,705 | 3,805 | 10,400 |
| 2023/05/08 | 3,670 | 3,725 | 3,670 | 3,715 | 13,500 |
| 2023/05/02 | 3,700 | 3,700 | 3,665 | 3,675 | 5,700 |
| 2023/05/01 | 3,650 | 3,685 | 3,650 | 3,685 | 10,000 |
| 2023/04/28 | 3,590 | 3,635 | 3,590 | 3,630 | 9,300 |
| 2023/04/27 | 3,585 | 3,595 | 3,570 | 3,590 | 5,100 |
| 2023/04/26 | 3,610 | 3,610 | 3,555 | 3,570 | 5,900 |
| 2023/04/25 | 3,615 | 3,635 | 3,605 | 3,610 | 6,900 |
| 2023/04/24 | 3,600 | 3,610 | 3,580 | 3,605 | 5,200 |
| 2023/04/21 | 3,560 | 3,595 | 3,550 | 3,590 | 5,200 |
| 2023/04/20 | 3,540 | 3,590 | 3,540 | 3,560 | 8,300 |
| 2023/04/19 | 3,505 | 3,545 | 3,505 | 3,545 | 3,500 |
| 2023/04/18 | 3,510 | 3,540 | 3,510 | 3,540 | 6,500 |
| 2023/04/17 | 3,525 | 3,525 | 3,465 | 3,510 | 5,800 |
| 2023/04/14 | 3,485 | 3,505 | 3,465 | 3,485 | 7,900 |
| 2023/04/13 | 3,445 | 3,470 | 3,440 | 3,470 | 6,200 |
| 2023/04/12 | 3,410 | 3,445 | 3,405 | 3,445 | 6,300 |
| 2023/04/11 | 3,420 | 3,435 | 3,410 | 3,425 | 5,200 |
| 2023/04/10 | 3,395 | 3,410 | 3,380 | 3,395 | 6,000 |
| 2023/04/07 | 3,470 | 3,470 | 3,385 | 3,390 | 12,400 |
| 2023/04/06 | 3,455 | 3,455 | 3,415 | 3,430 | 14,400 |
| 2023/04/05 | 3,550 | 3,550 | 3,460 | 3,475 | 10,000 |
| 2023/04/04 | 3,540 | 3,560 | 3,525 | 3,560 | 10,500 |
| 2023/04/03 | 3,495 | 3,530 | 3,495 | 3,530 | 6,200 |
| 2023/03/31 | 3,490 | 3,510 | 3,460 | 3,480 | 8,700 |
| 2023/03/30 | 3,510 | 3,525 | 3,470 | 3,510 | 10,300 |
| 2023/03/29 | 3,450 | 3,515 | 3,450 | 3,505 | 15,500 |
| 2023/03/28 | 3,365 | 3,455 | 3,365 | 3,445 | 12,400 |
| 2023/03/27 | 3,375 | 3,415 | 3,360 | 3,405 | 6,900 |
| 2023/03/24 | 3,360 | 3,370 | 3,335 | 3,365 | 5,800 |
| 2023/03/23 | 3,345 | 3,370 | 3,310 | 3,360 | 6,100 |
| 2023/03/22 | 3,300 | 3,360 | 3,300 | 3,345 | 8,900 |
| 2023/03/20 | 3,330 | 3,345 | 3,260 | 3,275 | 19,700 |
| 2023/03/17 | 3,360 | 3,460 | 3,330 | 3,340 | 32,600 |
| 2023/03/16 | 3,435 | 3,500 | 3,430 | 3,485 | 27,500 |
| 2023/03/15 | 3,425 | 3,490 | 3,425 | 3,480 | 9,000 |
| 2023/03/14 | 3,405 | 3,440 | 3,395 | 3,425 | 9,500 |
| 2023/03/13 | 3,470 | 3,485 | 3,395 | 3,475 | 13,200 |
| 2023/03/10 | 3,530 | 3,530 | 3,510 | 3,515 | 12,100 |
| 2023/03/09 | 3,485 | 3,535 | 3,485 | 3,530 | 18,400 |
| 2023/03/08 | 3,470 | 3,510 | 3,470 | 3,485 | 14,400 |
| 2023/03/07 | 3,485 | 3,500 | 3,485 | 3,500 | 6,600 |
| 2023/03/06 | 3,500 | 3,500 | 3,475 | 3,480 | 6,800 |
| 2023/03/03 | 3,485 | 3,520 | 3,485 | 3,500 | 20,000 |
| 2023/03/02 | 3,490 | 3,495 | 3,460 | 3,490 | 11,200 |
| 2023/03/01 | 3,640 | 3,645 | 3,455 | 3,490 | 69,600 |
| 2023/02/28 | 3,410 | 3,435 | 3,405 | 3,430 | 4,700 |
| 2023/02/27 | 3,405 | 3,420 | 3,405 | 3,415 | 2,900 |
| 2023/02/24 | 3,420 | 3,420 | 3,405 | 3,415 | 2,200 |
| 2023/02/22 | 3,395 | 3,425 | 3,375 | 3,420 | 11,100 |
| 2023/02/21 | 3,435 | 3,435 | 3,400 | 3,400 | 6,900 |
| 2023/02/20 | 3,400 | 3,420 | 3,395 | 3,410 | 4,800 |
| 2023/02/17 | 3,415 | 3,420 | 3,400 | 3,400 | 2,400 |
| 2023/02/16 | 3,430 | 3,440 | 3,415 | 3,440 | 4,700 |
| 2023/02/15 | 3,420 | 3,425 | 3,415 | 3,415 | 2,300 |
| 2023/02/14 | 3,425 | 3,440 | 3,410 | 3,435 | 6,200 |
| 2023/02/13 | 3,430 | 3,430 | 3,395 | 3,425 | 5,900 |
| 2023/02/10 | 3,400 | 3,425 | 3,400 | 3,415 | 2,900 |
| 2023/02/09 | 3,420 | 3,430 | 3,405 | 3,420 | 2,100 |
| 2023/02/08 | 3,400 | 3,435 | 3,390 | 3,420 | 6,300 |
| 2023/02/07 | 3,350 | 3,410 | 3,350 | 3,400 | 6,900 |
| 2023/02/06 | 3,350 | 3,370 | 3,330 | 3,360 | 6,000 |
| 2023/02/03 | 3,360 | 3,360 | 3,320 | 3,320 | 7,500 |
| 2023/02/02 | 3,365 | 3,375 | 3,360 | 3,365 | 4,300 |
| 2023/02/01 | 3,370 | 3,390 | 3,345 | 3,365 | 5,100 |
| 2023/01/31 | 3,375 | 3,400 | 3,350 | 3,370 | 14,100 |
| 2023/01/30 | 3,360 | 3,375 | 3,330 | 3,335 | 15,200 |
| 2023/01/27 | 3,395 | 3,410 | 3,370 | 3,385 | 28,100 |
| 2023/01/26 | 3,405 | 3,435 | 3,390 | 3,410 | 13,400 |
| 2023/01/25 | 3,425 | 3,445 | 3,415 | 3,435 | 7,000 |
| 2023/01/24 | 3,385 | 3,445 | 3,375 | 3,430 | 13,700 |
| 2023/01/23 | 3,330 | 3,370 | 3,315 | 3,355 | 7,700 |
| 2023/01/20 | 3,300 | 3,330 | 3,300 | 3,330 | 5,000 |
| 2023/01/19 | 3,330 | 3,340 | 3,300 | 3,300 | 6,400 |
| 2023/01/18 | 3,300 | 3,355 | 3,300 | 3,320 | 5,200 |
| 2023/01/17 | 3,325 | 3,360 | 3,305 | 3,315 | 8,000 |
| 2023/01/16 | 3,330 | 3,350 | 3,325 | 3,350 | 4,800 |
| 2023/01/13 | 3,375 | 3,380 | 3,320 | 3,330 | 13,000 |
| 2023/01/12 | 3,395 | 3,400 | 3,380 | 3,380 | 4,300 |
| 2023/01/11 | 3,355 | 3,385 | 3,355 | 3,385 | 4,500 |
| 2023/01/10 | 3,340 | 3,365 | 3,315 | 3,320 | 9,600 |
| 2023/01/06 | 3,355 | 3,375 | 3,315 | 3,335 | 10,600 |
| 2023/01/05 | 3,445 | 3,445 | 3,380 | 3,380 | 11,400 |
| 2023/01/04 | 3,500 | 3,505 | 3,450 | 3,450 | 13,000 |