モルフォ(3653)の株価時系列情報
モルフォ(3653)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,780 | 5,890 | 5,310 | 5,500 | 126,300 |
| 2014/12/29 | 5,620 | 6,160 | 5,620 | 5,810 | 222,800 |
| 2014/12/26 | 5,460 | 5,820 | 5,430 | 5,680 | 128,500 |
| 2014/12/25 | 5,200 | 5,770 | 5,140 | 5,560 | 231,000 |
| 2014/12/24 | 5,400 | 5,470 | 5,260 | 5,270 | 122,400 |
| 2014/12/22 | 5,580 | 5,680 | 5,400 | 5,510 | 115,000 |
| 2014/12/19 | 5,690 | 5,720 | 5,450 | 5,490 | 151,800 |
| 2014/12/18 | 5,780 | 5,840 | 5,500 | 5,610 | 220,000 |
| 2014/12/17 | 6,230 | 6,370 | 5,450 | 5,630 | 373,500 |
| 2014/12/16 | 6,920 | 7,240 | 6,170 | 6,240 | 564,901 |
| 2014/12/15 | 6,360 | 7,070 | 6,320 | 7,070 | 558,701 |
| 2014/12/12 | 6,600 | 6,620 | 5,970 | 6,070 | 200,600 |
| 2014/12/11 | 6,740 | 7,240 | 6,330 | 6,430 | 532,301 |
| 2014/12/10 | 6,320 | 6,900 | 6,300 | 6,820 | 294,800 |
| 2014/12/09 | 6,110 | 6,800 | 6,110 | 6,520 | 200,400 |
| 2014/12/08 | 6,390 | 6,490 | 6,190 | 6,250 | 100,200 |
| 2014/12/05 | 6,610 | 6,850 | 6,370 | 6,470 | 244,200 |
| 2014/12/04 | 6,520 | 6,540 | 6,170 | 6,410 | 144,600 |
| 2014/12/03 | 6,850 | 7,050 | 6,400 | 6,470 | 187,300 |
| 2014/12/02 | 7,080 | 7,370 | 6,840 | 6,850 | 296,600 |
| 2014/12/01 | 6,800 | 7,200 | 6,570 | 6,990 | 249,100 |
| 2014/11/28 | 7,250 | 7,330 | 6,720 | 6,880 | 317,300 |
| 2014/11/27 | 7,450 | 7,900 | 7,030 | 7,100 | 650,101 |
| 2014/11/26 | 8,460 | 9,170 | 7,650 | 7,750 | 2,462,702 |
| 2014/11/25 | 7,640 | 8,590 | 7,520 | 8,590 | 1,352,501 |
| 2014/11/21 | 5,900 | 7,090 | 5,840 | 7,090 | 1,244,701 |
| 2014/11/20 | 6,460 | 6,950 | 6,030 | 6,090 | 875,701 |
| 2014/11/19 | 6,660 | 6,660 | 6,250 | 6,660 | 734,001 |
| 2014/11/18 | 5,660 | 5,660 | 5,660 | 5,660 | 22,600 |
| 2014/11/17 | 4,880 | 5,010 | 4,630 | 4,960 | 107,600 |
| 2014/11/14 | 5,040 | 5,210 | 4,730 | 4,870 | 170,400 |
| 2014/11/13 | 5,510 | 5,520 | 5,010 | 5,060 | 223,000 |
| 2014/11/12 | 5,770 | 5,970 | 5,420 | 5,480 | 473,300 |
| 2014/11/11 | 5,080 | 5,700 | 5,050 | 5,680 | 554,501 |
| 2014/11/10 | 5,240 | 5,600 | 5,140 | 5,180 | 271,600 |
| 2014/11/07 | 5,190 | 5,390 | 5,030 | 5,180 | 318,200 |
| 2014/11/06 | 5,440 | 5,500 | 4,925 | 5,170 | 384,600 |
| 2014/11/05 | 4,825 | 5,350 | 4,795 | 5,300 | 441,500 |
| 2014/11/04 | 4,700 | 4,930 | 4,570 | 4,860 | 248,600 |
| 2014/10/31 | 4,705 | 4,720 | 4,340 | 4,450 | 248,400 |
| 2014/10/30 | 4,245 | 4,645 | 4,175 | 4,555 | 416,800 |
| 2014/10/29 | 3,995 | 4,165 | 3,910 | 4,050 | 82,800 |
| 2014/10/28 | 3,865 | 3,945 | 3,800 | 3,900 | 65,400 |
| 2014/10/27 | 3,995 | 4,170 | 3,880 | 3,920 | 70,900 |
| 2014/10/24 | 4,200 | 4,280 | 3,955 | 3,985 | 88,900 |
| 2014/10/23 | 4,110 | 4,300 | 4,100 | 4,100 | 56,300 |
| 2014/10/22 | 4,220 | 4,295 | 4,085 | 4,245 | 65,100 |
| 2014/10/21 | 4,250 | 4,300 | 4,030 | 4,095 | 70,400 |
| 2014/10/20 | 4,195 | 4,425 | 4,080 | 4,315 | 102,900 |
| 2014/10/17 | 4,150 | 4,275 | 4,000 | 4,020 | 64,600 |
| 2014/10/16 | 4,075 | 4,210 | 4,005 | 4,010 | 78,400 |
| 2014/10/15 | 4,120 | 4,390 | 4,020 | 4,225 | 100,600 |
| 2014/10/14 | 4,100 | 4,340 | 3,905 | 4,050 | 166,000 |
| 2014/10/10 | 4,030 | 4,165 | 3,920 | 4,100 | 127,600 |
| 2014/10/09 | 4,605 | 4,655 | 4,155 | 4,200 | 95,800 |
| 2014/10/08 | 4,435 | 4,605 | 4,400 | 4,510 | 84,800 |
| 2014/10/07 | 4,840 | 4,940 | 4,530 | 4,560 | 130,000 |
| 2014/10/06 | 4,720 | 5,050 | 4,700 | 4,910 | 172,100 |
| 2014/10/03 | 4,495 | 4,750 | 4,495 | 4,720 | 143,800 |
| 2014/10/02 | 4,370 | 4,650 | 4,355 | 4,395 | 102,400 |
| 2014/10/01 | 4,910 | 4,960 | 4,505 | 4,505 | 110,600 |
| 2014/09/30 | 4,990 | 5,370 | 4,880 | 4,965 | 165,000 |
| 2014/09/29 | 5,110 | 5,150 | 4,845 | 4,995 | 90,000 |
| 2014/09/26 | 5,130 | 5,230 | 5,080 | 5,110 | 50,200 |
| 2014/09/25 | 5,260 | 5,350 | 5,040 | 5,130 | 76,500 |
| 2014/09/24 | 5,250 | 5,410 | 5,120 | 5,160 | 99,100 |
| 2014/09/22 | 5,640 | 5,640 | 5,300 | 5,340 | 129,400 |
| 2014/09/19 | 5,680 | 5,890 | 5,630 | 5,670 | 141,400 |
| 2014/09/18 | 5,860 | 5,890 | 5,660 | 5,690 | 225,500 |
| 2014/09/17 | 5,950 | 6,360 | 5,810 | 6,040 | 456,200 |
| 2014/09/16 | 5,960 | 6,060 | 5,610 | 5,870 | 227,300 |
| 2014/09/12 | 5,520 | 6,080 | 5,510 | 5,790 | 255,300 |
| 2014/09/11 | 5,700 | 5,970 | 5,480 | 5,590 | 189,200 |
| 2014/09/10 | 6,650 | 6,670 | 5,650 | 5,710 | 668,701 |
| 2014/09/09 | 5,630 | 6,450 | 5,620 | 6,450 | 511,301 |
| 2014/09/08 | 5,620 | 5,700 | 5,430 | 5,450 | 133,900 |
| 2014/09/05 | 5,650 | 5,970 | 5,430 | 5,650 | 249,400 |
| 2014/09/04 | 5,890 | 6,030 | 5,650 | 5,720 | 349,300 |
| 2014/09/03 | 5,730 | 6,640 | 5,690 | 6,290 | 1,534,302 |
| 2014/09/02 | 6,110 | 6,380 | 5,600 | 5,640 | 409,000 |
| 2014/09/01 | 6,750 | 6,800 | 6,110 | 6,170 | 676,301 |
| 2014/08/29 | 6,250 | 6,970 | 6,050 | 6,770 | 839,601 |
| 2014/08/28 | 7,480 | 7,610 | 6,030 | 6,350 | 1,822,602 |
| 2014/08/27 | 6,480 | 7,180 | 5,850 | 7,180 | 2,276,502 |
| 2014/08/26 | 8,710 | 8,710 | 5,820 | 6,180 | 2,866,603 |
| 2014/08/25 | 6,740 | 7,210 | 6,650 | 7,210 | 573,201 |
| 2014/08/22 | 6,010 | 6,210 | 5,430 | 6,210 | 2,533,003 |
| 2014/08/21 | 4,520 | 5,210 | 4,380 | 5,210 | 959,201 |
| 2014/08/20 | 4,135 | 4,675 | 3,885 | 4,505 | 1,543,402 |
| 2014/08/19 | 4,135 | 4,295 | 3,920 | 4,200 | 1,598,302 |
| 2014/08/18 | 3,320 | 3,920 | 3,290 | 3,645 | 901,401 |
| 2014/08/15 | 2,980 | 3,220 | 2,980 | 3,220 | 101,600 |
| 2014/08/14 | 2,858 | 3,065 | 2,835 | 2,950 | 50,200 |
| 2014/08/13 | 2,823 | 2,878 | 2,811 | 2,818 | 11,900 |
| 2014/08/12 | 2,805 | 2,933 | 2,800 | 2,873 | 31,400 |
| 2014/08/11 | 2,661 | 2,839 | 2,650 | 2,807 | 36,600 |
| 2014/08/08 | 2,711 | 2,711 | 2,510 | 2,584 | 61,500 |
| 2014/08/07 | 2,800 | 2,855 | 2,682 | 2,723 | 46,700 |
| 2014/08/06 | 2,883 | 2,919 | 2,789 | 2,812 | 45,000 |
| 2014/08/05 | 3,125 | 3,150 | 2,933 | 2,933 | 44,600 |
| 2014/08/04 | 2,980 | 3,060 | 2,980 | 3,030 | 16,400 |
| 2014/08/01 | 3,020 | 3,090 | 3,005 | 3,030 | 40,000 |
| 2014/07/31 | 3,160 | 3,300 | 3,100 | 3,150 | 75,900 |
| 2014/07/30 | 3,200 | 3,200 | 3,070 | 3,105 | 25,800 |
| 2014/07/29 | 3,160 | 3,170 | 3,020 | 3,130 | 38,800 |
| 2014/07/28 | 2,930 | 3,190 | 2,908 | 3,130 | 108,500 |
| 2014/07/25 | 2,806 | 2,900 | 2,802 | 2,900 | 26,100 |
| 2014/07/24 | 2,836 | 2,836 | 2,800 | 2,802 | 15,100 |
| 2014/07/23 | 2,751 | 2,865 | 2,735 | 2,865 | 26,400 |
| 2014/07/22 | 2,765 | 2,781 | 2,700 | 2,751 | 15,100 |
| 2014/07/18 | 2,725 | 2,755 | 2,680 | 2,715 | 23,600 |
| 2014/07/17 | 2,805 | 2,850 | 2,750 | 2,752 | 27,500 |
| 2014/07/16 | 2,906 | 2,906 | 2,830 | 2,838 | 19,200 |
| 2014/07/15 | 2,850 | 2,925 | 2,830 | 2,915 | 29,100 |
| 2014/07/14 | 2,810 | 2,908 | 2,810 | 2,900 | 17,600 |
| 2014/07/11 | 2,745 | 2,886 | 2,711 | 2,810 | 38,400 |
| 2014/07/10 | 2,966 | 2,998 | 2,805 | 2,812 | 52,600 |
| 2014/07/09 | 3,000 | 3,000 | 2,956 | 2,966 | 27,000 |
| 2014/07/08 | 3,000 | 3,040 | 2,950 | 3,010 | 35,200 |
| 2014/07/07 | 3,080 | 3,090 | 3,005 | 3,010 | 33,600 |
| 2014/07/04 | 3,100 | 3,120 | 3,050 | 3,060 | 20,800 |
| 2014/07/03 | 3,145 | 3,185 | 3,050 | 3,050 | 46,100 |
| 2014/07/02 | 3,205 | 3,370 | 3,135 | 3,140 | 118,600 |
| 2014/07/01 | 3,100 | 3,185 | 3,060 | 3,100 | 51,000 |
| 2014/06/30 | 2,990 | 3,120 | 2,931 | 3,100 | 62,100 |
| 2014/06/27 | 3,200 | 3,220 | 2,950 | 2,993 | 126,000 |
| 2014/06/26 | 3,265 | 3,330 | 3,165 | 3,200 | 50,200 |
| 2014/06/25 | 3,395 | 3,520 | 3,255 | 3,265 | 163,000 |
| 2014/06/24 | 3,195 | 3,360 | 3,170 | 3,300 | 87,400 |
| 2014/06/23 | 3,145 | 3,245 | 3,100 | 3,245 | 101,900 |
| 2014/06/20 | 3,245 | 3,275 | 3,125 | 3,125 | 172,700 |
| 2014/06/19 | 3,355 | 3,580 | 3,280 | 3,385 | 497,200 |
| 2014/06/18 | 3,165 | 3,180 | 3,075 | 3,125 | 158,200 |
| 2014/06/17 | 3,295 | 3,375 | 3,085 | 3,195 | 204,500 |
| 2014/06/16 | 3,500 | 3,620 | 3,170 | 3,295 | 326,600 |
| 2014/06/13 | 3,790 | 3,895 | 3,610 | 3,770 | 154,100 |
| 2014/06/12 | 3,700 | 4,055 | 3,660 | 3,860 | 289,700 |
| 2014/06/11 | 3,790 | 3,840 | 3,620 | 3,795 | 241,000 |
| 2014/06/10 | 3,800 | 4,190 | 3,780 | 3,850 | 630,001 |
| 2014/06/09 | 3,330 | 3,945 | 3,215 | 3,760 | 483,200 |
| 2014/06/06 | 3,400 | 3,525 | 3,235 | 3,310 | 313,700 |
| 2014/06/05 | 3,090 | 3,470 | 3,040 | 3,470 | 632,201 |
| 2014/06/04 | 2,821 | 2,969 | 2,750 | 2,969 | 149,800 |
| 2014/06/03 | 2,690 | 2,898 | 2,651 | 2,846 | 181,300 |
| 2014/06/02 | 2,658 | 2,684 | 2,576 | 2,684 | 51,600 |
| 2014/05/30 | 2,737 | 2,761 | 2,478 | 2,608 | 73,800 |
| 2014/05/29 | 2,677 | 2,818 | 2,662 | 2,694 | 61,600 |
| 2014/05/28 | 2,723 | 2,753 | 2,642 | 2,727 | 54,300 |
| 2014/05/27 | 2,800 | 2,819 | 2,710 | 2,723 | 67,000 |
| 2014/05/26 | 2,851 | 2,895 | 2,705 | 2,843 | 157,300 |
| 2014/05/23 | 2,740 | 2,820 | 2,653 | 2,807 | 183,200 |
| 2014/05/22 | 2,577 | 2,838 | 2,515 | 2,715 | 389,100 |
| 2014/05/21 | 2,227 | 2,752 | 2,208 | 2,402 | 335,700 |
| 2014/05/20 | 2,365 | 2,438 | 2,227 | 2,252 | 83,400 |
| 2014/05/19 | 2,520 | 2,760 | 2,372 | 2,380 | 249,400 |
| 2014/05/16 | 2,355 | 2,585 | 2,350 | 2,420 | 64,500 |
| 2014/05/15 | 2,450 | 2,515 | 2,359 | 2,435 | 87,000 |
| 2014/05/14 | 2,194 | 2,630 | 2,190 | 2,524 | 254,700 |
| 2014/05/13 | 2,109 | 2,200 | 2,074 | 2,144 | 28,100 |
| 2014/05/12 | 2,000 | 2,239 | 2,000 | 2,072 | 68,700 |
| 2014/05/09 | 2,011 | 2,015 | 1,976 | 1,980 | 12,500 |
| 2014/05/08 | 1,955 | 2,065 | 1,950 | 2,015 | 38,500 |
| 2014/05/07 | 2,031 | 2,050 | 1,949 | 1,950 | 28,900 |
| 2014/05/02 | 2,138 | 2,160 | 2,034 | 2,034 | 23,300 |
| 2014/05/01 | 1,980 | 2,060 | 1,955 | 2,038 | 16,000 |
| 2014/04/30 | 1,994 | 2,025 | 1,953 | 1,990 | 16,200 |
| 2014/04/28 | 2,000 | 2,020 | 1,905 | 1,992 | 33,900 |
| 2014/04/25 | 2,049 | 2,077 | 1,910 | 1,996 | 22,600 |
| 2014/04/24 | 2,070 | 2,072 | 2,022 | 2,026 | 13,300 |
| 2014/04/23 | 2,065 | 2,099 | 2,050 | 2,092 | 12,600 |
| 2014/04/22 | 2,145 | 2,200 | 2,053 | 2,054 | 20,100 |
| 2014/04/21 | 2,157 | 2,199 | 2,130 | 2,145 | 29,600 |
| 2014/04/18 | 2,143 | 2,236 | 2,113 | 2,167 | 37,400 |
| 2014/04/17 | 2,270 | 2,309 | 2,122 | 2,145 | 38,000 |
| 2014/04/16 | 2,028 | 2,254 | 2,028 | 2,223 | 55,900 |
| 2014/04/15 | 2,149 | 2,193 | 2,025 | 2,056 | 51,400 |
| 2014/04/14 | 2,106 | 2,231 | 2,106 | 2,148 | 22,900 |
| 2014/04/11 | 2,110 | 2,243 | 2,050 | 2,156 | 83,300 |
| 2014/04/10 | 2,505 | 2,506 | 2,268 | 2,310 | 43,900 |
| 2014/04/09 | 2,465 | 2,590 | 2,423 | 2,460 | 23,600 |
| 2014/04/08 | 2,529 | 2,561 | 2,459 | 2,465 | 29,100 |
| 2014/04/07 | 2,540 | 2,590 | 2,420 | 2,524 | 46,000 |
| 2014/04/04 | 2,652 | 2,669 | 2,602 | 2,630 | 26,800 |
| 2014/04/03 | 2,689 | 2,700 | 2,627 | 2,648 | 30,700 |
| 2014/04/02 | 2,675 | 2,689 | 2,603 | 2,672 | 43,400 |
| 2014/04/01 | 2,726 | 2,728 | 2,612 | 2,635 | 44,700 |
| 2014/03/31 | 2,770 | 2,834 | 2,703 | 2,728 | 31,200 |
| 2014/03/28 | 2,650 | 2,829 | 2,644 | 2,761 | 79,200 |
| 2014/03/27 | 2,555 | 2,600 | 2,488 | 2,562 | 48,200 |
| 2014/03/26 | 2,630 | 2,782 | 2,600 | 2,655 | 75,200 |
| 2014/03/25 | 2,869 | 2,900 | 2,575 | 2,648 | 192,900 |
| 2014/03/24 | 3,025 | 3,240 | 2,871 | 2,969 | 209,900 |
| 2014/03/20 | 3,225 | 3,390 | 2,842 | 3,005 | 1,162,201 |
| 2014/03/19 | 2,730 | 2,930 | 2,674 | 2,930 | 142,900 |
| 2014/03/18 | 2,688 | 2,702 | 2,406 | 2,430 | 197,500 |
| 2014/03/17 | 2,890 | 3,015 | 2,610 | 2,610 | 595,901 |
| 2014/03/14 | 2,400 | 2,968 | 2,320 | 2,550 | 317,800 |
| 2014/03/13 | 2,700 | 2,717 | 2,441 | 2,500 | 166,900 |
| 2014/03/12 | 2,249 | 2,800 | 2,204 | 2,800 | 231,100 |
| 2014/03/11 | 2,339 | 2,339 | 2,250 | 2,300 | 38,900 |
| 2014/03/10 | 2,337 | 2,386 | 2,250 | 2,339 | 34,300 |
| 2014/03/07 | 2,437 | 2,489 | 2,309 | 2,330 | 92,300 |
| 2014/03/06 | 2,039 | 2,417 | 2,039 | 2,337 | 127,800 |
| 2014/03/05 | 2,090 | 2,096 | 2,030 | 2,034 | 14,200 |
| 2014/03/04 | 1,982 | 2,072 | 1,972 | 2,040 | 27,800 |
| 2014/03/03 | 2,122 | 2,122 | 1,995 | 2,032 | 28,400 |
| 2014/02/28 | 2,140 | 2,210 | 2,070 | 2,172 | 27,500 |
| 2014/02/27 | 2,257 | 2,268 | 2,111 | 2,140 | 31,100 |
| 2014/02/26 | 2,245 | 2,298 | 2,146 | 2,257 | 26,600 |
| 2014/02/25 | 2,244 | 2,260 | 2,173 | 2,208 | 26,900 |
| 2014/02/24 | 2,159 | 2,280 | 2,120 | 2,194 | 36,200 |
| 2014/02/21 | 2,051 | 2,150 | 2,051 | 2,142 | 21,200 |
| 2014/02/20 | 2,085 | 2,107 | 2,010 | 2,030 | 17,800 |
| 2014/02/19 | 2,070 | 2,210 | 2,070 | 2,123 | 25,600 |
| 2014/02/18 | 1,933 | 2,149 | 1,933 | 2,120 | 44,000 |
| 2014/02/17 | 2,011 | 2,080 | 1,940 | 2,021 | 32,900 |
| 2014/02/14 | 2,129 | 2,220 | 2,036 | 2,079 | 48,000 |
| 2014/02/13 | 2,215 | 2,244 | 2,101 | 2,129 | 60,400 |
| 2014/02/12 | 2,401 | 2,455 | 2,232 | 2,265 | 113,800 |
| 2014/02/10 | 2,169 | 2,522 | 2,121 | 2,380 | 258,000 |
| 2014/02/07 | 2,015 | 2,170 | 1,930 | 2,022 | 99,500 |
| 2014/02/06 | 1,820 | 2,180 | 1,780 | 2,101 | 175,000 |
| 2014/02/05 | 1,839 | 1,945 | 1,617 | 1,780 | 130,600 |
| 2014/02/04 | 1,833 | 1,884 | 1,603 | 1,799 | 234,000 |
| 2014/02/03 | 2,361 | 2,379 | 2,100 | 2,103 | 70,000 |
| 2014/01/31 | 2,620 | 2,678 | 2,390 | 2,447 | 35,100 |
| 2014/01/30 | 2,700 | 2,709 | 2,509 | 2,622 | 26,700 |
| 2014/01/29 | 2,730 | 2,785 | 2,730 | 2,764 | 14,800 |
| 2014/01/28 | 2,765 | 2,859 | 2,750 | 2,763 | 16,300 |
| 2014/01/27 | 2,800 | 2,818 | 2,752 | 2,799 | 34,300 |
| 2014/01/24 | 2,891 | 2,950 | 2,874 | 2,935 | 24,900 |
| 2014/01/23 | 3,100 | 3,100 | 2,981 | 2,982 | 31,300 |
| 2014/01/22 | 2,897 | 3,150 | 2,882 | 3,100 | 104,400 |
| 2014/01/21 | 2,861 | 2,883 | 2,850 | 2,882 | 17,700 |
| 2014/01/20 | 2,885 | 2,927 | 2,874 | 2,883 | 21,700 |
| 2014/01/17 | 2,900 | 2,932 | 2,891 | 2,908 | 17,300 |
| 2014/01/16 | 2,988 | 2,988 | 2,910 | 2,910 | 16,600 |
| 2014/01/15 | 2,986 | 2,997 | 2,920 | 2,938 | 17,700 |
| 2014/01/14 | 2,961 | 3,015 | 2,935 | 2,951 | 23,900 |
| 2014/01/10 | 3,045 | 3,100 | 2,960 | 3,015 | 47,400 |
| 2014/01/09 | 2,962 | 2,999 | 2,940 | 2,944 | 30,400 |
| 2014/01/08 | 2,951 | 3,175 | 2,902 | 3,005 | 89,000 |
| 2014/01/07 | 2,890 | 2,899 | 2,840 | 2,886 | 24,700 |
| 2014/01/06 | 2,993 | 3,000 | 2,900 | 2,913 | 40,100 |