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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,860 | 2,939 | 2,819 | 2,900 | 45,600 |
| 2013/12/27 | 2,913 | 2,959 | 2,832 | 2,859 | 53,400 |
| 2013/12/26 | 2,836 | 3,090 | 2,830 | 2,990 | 37,800 |
| 2013/12/25 | 2,701 | 3,000 | 2,701 | 2,880 | 61,600 |
| 2013/12/24 | 2,879 | 2,879 | 2,745 | 2,745 | 49,000 |
| 2013/12/20 | 3,045 | 3,050 | 2,795 | 2,890 | 89,300 |
| 2013/12/19 | 3,020 | 3,075 | 3,000 | 3,040 | 48,300 |
| 2013/12/18 | 3,195 | 3,195 | 3,050 | 3,075 | 50,500 |
| 2013/12/17 | 3,135 | 3,135 | 2,951 | 3,020 | 128,700 |
| 2013/12/16 | 3,135 | 3,325 | 3,105 | 3,110 | 147,000 |
| 2013/12/13 | 3,680 | 3,765 | 3,540 | 3,655 | 56,900 |
| 2013/12/12 | 3,670 | 3,670 | 3,580 | 3,600 | 29,100 |
| 2013/12/11 | 4,000 | 4,000 | 3,615 | 3,710 | 99,700 |
| 2013/12/10 | 3,575 | 3,965 | 3,530 | 3,905 | 191,600 |
| 2013/12/09 | 3,520 | 3,585 | 3,500 | 3,570 | 30,200 |
| 2013/12/06 | 3,605 | 3,730 | 3,515 | 3,570 | 42,900 |
| 2013/12/05 | 3,555 | 3,790 | 3,500 | 3,660 | 86,400 |
| 2013/12/04 | 3,560 | 3,630 | 3,450 | 3,590 | 76,500 |
| 2013/12/03 | 3,815 | 3,850 | 3,610 | 3,630 | 104,100 |
| 2013/12/02 | 3,920 | 4,100 | 3,655 | 3,800 | 228,500 |
| 2013/11/29 | 4,375 | 4,580 | 3,825 | 3,850 | 588,201 |
| 2013/11/28 | 3,650 | 4,165 | 3,545 | 4,165 | 719,901 |
| 2013/11/27 | 3,320 | 3,680 | 3,305 | 3,465 | 242,100 |
| 2013/11/26 | 3,250 | 3,335 | 3,190 | 3,240 | 72,500 |
| 2013/11/25 | 3,080 | 3,700 | 3,060 | 3,370 | 272,000 |
| 2013/11/22 | 3,185 | 3,220 | 3,060 | 3,100 | 29,800 |
| 2013/11/21 | 3,180 | 3,300 | 3,080 | 3,140 | 40,800 |
| 2013/11/20 | 3,240 | 3,240 | 3,065 | 3,110 | 40,600 |
| 2013/11/19 | 3,310 | 3,365 | 3,180 | 3,240 | 29,900 |
| 2013/11/18 | 3,345 | 3,430 | 3,320 | 3,355 | 48,900 |
| 2013/11/15 | 3,450 | 3,480 | 3,225 | 3,295 | 73,400 |
| 2013/11/14 | 3,500 | 3,640 | 3,340 | 3,415 | 226,100 |
| 2013/11/13 | 2,958 | 3,470 | 2,950 | 3,470 | 103,800 |
| 2013/11/12 | 2,942 | 3,105 | 2,903 | 2,970 | 62,200 |
| 2013/11/11 | 3,160 | 3,245 | 2,970 | 2,970 | 58,600 |
| 2013/11/08 | 3,340 | 3,390 | 3,170 | 3,230 | 67,500 |
| 2013/11/07 | 3,230 | 3,580 | 3,230 | 3,410 | 106,200 |
| 2013/11/06 | 3,130 | 3,555 | 3,000 | 3,300 | 158,800 |
| 2013/11/05 | 3,270 | 3,275 | 2,951 | 3,095 | 81,100 |
| 2013/11/01 | 3,340 | 3,390 | 2,900 | 3,200 | 119,800 |
| 2013/10/31 | 3,600 | 3,615 | 3,295 | 3,315 | 69,400 |
| 2013/10/30 | 3,820 | 3,820 | 3,160 | 3,400 | 96,900 |
| 2013/10/29 | 3,880 | 3,880 | 3,750 | 3,820 | 34,300 |
| 2013/10/28 | 3,860 | 3,950 | 3,800 | 3,845 | 56,700 |
| 2013/10/25 | 4,000 | 4,020 | 3,845 | 3,915 | 109,000 |
| 2013/10/24 | 4,040 | 4,075 | 3,975 | 4,035 | 44,500 |
| 2013/10/23 | 4,165 | 4,230 | 4,040 | 4,045 | 78,700 |
| 2013/10/22 | 4,100 | 4,260 | 4,070 | 4,100 | 86,700 |
| 2013/10/21 | 4,005 | 4,265 | 3,905 | 4,095 | 168,100 |
| 2013/10/18 | 4,245 | 4,320 | 4,115 | 4,180 | 106,300 |
| 2013/10/17 | 4,500 | 4,520 | 4,220 | 4,300 | 123,800 |
| 2013/10/16 | 4,540 | 4,610 | 4,300 | 4,300 | 300,900 |
| 2013/10/15 | 4,400 | 4,740 | 4,360 | 4,730 | 891,201 |
| 2013/10/11 | 4,070 | 4,475 | 4,010 | 4,040 | 378,900 |
| 2013/10/10 | 4,180 | 4,200 | 3,900 | 4,000 | 157,500 |
| 2013/10/09 | 3,930 | 4,265 | 3,860 | 4,005 | 182,800 |
| 2013/10/08 | 4,085 | 4,220 | 3,790 | 4,000 | 186,900 |
| 2013/10/07 | 4,100 | 4,295 | 3,920 | 4,015 | 170,400 |
| 2013/10/04 | 3,940 | 4,120 | 3,885 | 3,900 | 202,800 |
| 2013/10/03 | 4,550 | 4,630 | 4,260 | 4,290 | 344,300 |
| 2013/10/02 | 4,400 | 5,000 | 3,960 | 4,690 | 516,401 |
| 2013/10/01 | 5,100 | 5,130 | 4,250 | 4,340 | 585,601 |
| 2013/09/30 | 4,800 | 4,950 | 4,725 | 4,950 | 433,400 |
| 2013/09/27 | 4,250 | 4,250 | 4,250 | 4,250 | 49,100 |
| 2013/09/26 | 3,735 | 3,735 | 3,365 | 3,550 | 216,700 |
| 2013/09/25 | 3,860 | 4,100 | 3,740 | 3,740 | 175,100 |
| 2013/09/24 | 3,960 | 4,285 | 3,825 | 3,930 | 536,901 |
| 2013/09/20 | 3,900 | 4,495 | 3,865 | 4,380 | 694,601 |
| 2013/09/19 | 3,900 | 4,100 | 3,715 | 3,800 | 294,100 |
| 2013/09/18 | 4,340 | 4,550 | 3,910 | 3,930 | 376,200 |
| 2013/09/17 | 5,150 | 5,170 | 4,200 | 4,340 | 385,100 |
| 2013/09/13 | 5,460 | 5,550 | 4,715 | 5,200 | 556,501 |
| 2013/09/12 | 5,590 | 6,140 | 5,380 | 5,510 | 1,236,201 |
| 2013/09/11 | 4,440 | 5,200 | 4,290 | 5,200 | 883,101 |
| 2013/09/10 | 4,700 | 5,350 | 4,315 | 4,495 | 1,144,301 |
| 2013/09/09 | 4,290 | 4,880 | 3,875 | 4,820 | 1,316,101 |
| 2013/09/06 | 3,540 | 4,220 | 3,500 | 4,220 | 1,654,802 |
| 2013/09/05 | 3,310 | 4,000 | 3,225 | 3,520 | 1,554,602 |
| 2013/09/04 | 3,585 | 3,900 | 3,150 | 3,300 | 1,041,301 |
| 2013/09/03 | 2,941 | 3,725 | 2,826 | 3,725 | 1,477,801 |
| 2013/09/02 | 4,125 | 4,285 | 3,025 | 3,025 | 784,601 |
| 2013/08/30 | 4,445 | 4,690 | 3,455 | 3,795 | 2,473,102 |
| 2013/08/29 | 3,650 | 4,025 | 3,630 | 4,025 | 871,801 |
| 2013/08/28 | 2,925 | 3,325 | 2,850 | 3,325 | 1,120,801 |
| 2013/08/27 | 2,275 | 2,825 | 2,075 | 2,825 | 1,442,401 |
| 2013/08/26 | 2,325 | 2,325 | 2,225 | 2,325 | 180,900 |
| 2013/08/23 | 1,625 | 2,025 | 1,625 | 1,925 | 546,001 |
| 2013/08/22 | 1,544 | 1,696 | 1,540 | 1,625 | 130,500 |
| 2013/08/21 | 1,516 | 1,545 | 1,438 | 1,512 | 44,200 |
| 2013/08/20 | 1,465 | 1,595 | 1,442 | 1,510 | 73,800 |
| 2013/08/19 | 1,349 | 1,470 | 1,348 | 1,455 | 23,900 |
| 2013/08/16 | 1,303 | 1,349 | 1,303 | 1,345 | 4,400 |
| 2013/08/15 | 1,308 | 1,345 | 1,290 | 1,345 | 8,600 |
| 2013/08/14 | 1,311 | 1,317 | 1,285 | 1,305 | 4,200 |
| 2013/08/13 | 1,254 | 1,323 | 1,254 | 1,281 | 7,700 |
| 2013/08/12 | 1,312 | 1,350 | 1,223 | 1,250 | 15,600 |
| 2013/08/09 | 1,400 | 1,439 | 1,320 | 1,360 | 17,700 |
| 2013/08/08 | 1,370 | 1,426 | 1,364 | 1,417 | 19,500 |
| 2013/08/07 | 1,393 | 1,439 | 1,360 | 1,405 | 26,300 |
| 2013/08/06 | 1,458 | 1,458 | 1,406 | 1,430 | 15,600 |
| 2013/08/05 | 1,367 | 1,520 | 1,353 | 1,428 | 64,100 |
| 2013/08/02 | 1,302 | 1,470 | 1,301 | 1,380 | 109,600 |
| 2013/08/01 | 1,273 | 1,330 | 1,250 | 1,281 | 29,000 |
| 2013/07/31 | 1,247 | 1,278 | 1,225 | 1,258 | 16,600 |
| 2013/07/30 | 1,227 | 1,285 | 1,227 | 1,247 | 15,200 |
| 2013/07/29 | 1,280 | 1,310 | 1,180 | 1,225 | 46,200 |
| 2013/07/26 | 1,280 | 1,340 | 1,240 | 1,340 | 60,100 |
| 2013/07/25 | 1,290 | 1,290 | 1,220 | 1,250 | 25,100 |
| 2013/07/24 | 1,140 | 1,230 | 1,140 | 1,230 | 20,400 |
| 2013/07/23 | 1,106 | 1,200 | 1,106 | 1,143 | 14,600 |
| 2013/07/22 | 1,165 | 1,165 | 1,125 | 1,126 | 7,500 |
| 2013/07/19 | 1,224 | 1,224 | 1,089 | 1,162 | 11,100 |
| 2013/07/18 | 1,247 | 1,247 | 1,200 | 1,221 | 5,300 |
| 2013/07/17 | 1,254 | 1,254 | 1,222 | 1,239 | 12,200 |
| 2013/07/16 | 1,230 | 1,259 | 1,230 | 1,249 | 8,200 |
| 2013/07/12 | 1,211 | 1,230 | 1,184 | 1,214 | 13,000 |
| 2013/07/11 | 1,156 | 1,340 | 1,156 | 1,236 | 52,900 |
| 2013/07/10 | 1,180 | 1,181 | 1,147 | 1,156 | 12,000 |
| 2013/07/09 | 1,219 | 1,219 | 1,086 | 1,186 | 15,700 |
| 2013/07/08 | 1,219 | 1,238 | 1,200 | 1,200 | 21,300 |
| 2013/07/05 | 1,180 | 1,235 | 1,145 | 1,180 | 16,900 |
| 2013/07/04 | 1,230 | 1,270 | 1,174 | 1,210 | 28,400 |
| 2013/07/03 | 1,123 | 1,350 | 1,050 | 1,286 | 56,800 |
| 2013/07/02 | 1,089 | 1,150 | 1,082 | 1,123 | 18,700 |
| 2013/07/01 | 1,021 | 1,045 | 1,008 | 1,033 | 11,300 |
| 2013/06/28 | 977 | 1,021 | 977 | 1,007 | 14,800 |
| 2013/06/27 | 902 | 978 | 870 | 967 | 36,800 |
| 2013/06/26 | 1,005 | 1,015 | 915 | 932 | 19,000 |
| 2013/06/25 | 1,060 | 1,064 | 976 | 990 | 15,600 |
| 2013/06/24 | 1,040 | 1,103 | 1,032 | 1,075 | 17,400 |
| 2013/06/21 | 1,005 | 1,031 | 985 | 1,028 | 19,000 |
| 2013/06/20 | 1,016 | 1,072 | 1,013 | 1,024 | 18,500 |
| 2013/06/19 | 1,130 | 1,130 | 1,062 | 1,062 | 22,900 |
| 2013/06/18 | 1,180 | 1,185 | 1,070 | 1,090 | 54,500 |
| 2013/06/17 | 1,235 | 1,260 | 1,156 | 1,200 | 27,200 |
| 2013/06/14 | 1,295 | 1,300 | 1,200 | 1,270 | 23,300 |
| 2013/06/13 | 1,260 | 1,277 | 1,210 | 1,250 | 10,500 |
| 2013/06/12 | 1,170 | 1,260 | 1,150 | 1,260 | 31,100 |
| 2013/06/11 | 1,179 | 1,275 | 1,170 | 1,233 | 47,900 |
| 2013/06/10 | 1,120 | 1,125 | 1,050 | 1,124 | 20,300 |
| 2013/06/07 | 1,052 | 1,090 | 860 | 990 | 66,200 |
| 2013/06/06 | 1,251 | 1,322 | 1,134 | 1,153 | 27,200 |
| 2013/06/05 | 1,283 | 1,355 | 1,260 | 1,300 | 13,500 |
| 2013/06/04 | 1,235 | 1,324 | 1,213 | 1,300 | 23,700 |
| 2013/06/03 | 1,327 | 1,327 | 1,207 | 1,265 | 22,300 |
| 2013/05/31 | 1,342 | 1,400 | 1,308 | 1,345 | 28,900 |
| 2013/05/30 | 1,369 | 1,389 | 1,336 | 1,357 | 29,000 |
| 2013/05/29 | 1,339 | 1,390 | 1,328 | 1,375 | 21,300 |
| 2013/05/28 | 1,290 | 1,340 | 1,283 | 1,340 | 22,800 |
| 2013/05/27 | 1,390 | 1,390 | 1,251 | 1,283 | 31,500 |
| 2013/05/24 | 1,391 | 1,430 | 1,300 | 1,360 | 58,100 |
| 2013/05/23 | 1,550 | 1,560 | 1,355 | 1,390 | 71,300 |
| 2013/05/22 | 1,489 | 1,584 | 1,480 | 1,534 | 45,900 |
| 2013/05/21 | 1,675 | 1,678 | 1,515 | 1,591 | 135,600 |
| 2013/05/20 | 1,725 | 1,725 | 1,635 | 1,725 | 352,600 |
| 2013/05/17 | 1,425 | 1,425 | 1,425 | 1,425 | 10,100 |
| 2013/05/16 | 1,223 | 1,250 | 1,015 | 1,125 | 71,400 |
| 2013/05/15 | 1,461 | 1,462 | 1,169 | 1,205 | 82,000 |
| 2013/05/14 | 1,501 | 1,501 | 1,380 | 1,469 | 57,600 |
| 2013/05/13 | 1,330 | 1,480 | 1,330 | 1,480 | 87,200 |
| 2013/05/10 | 1,300 | 1,373 | 1,300 | 1,305 | 47,600 |
| 2013/05/09 | 1,400 | 1,474 | 1,280 | 1,280 | 111,200 |
| 2013/05/08 | 1,332 | 1,550 | 1,320 | 1,391 | 399,000 |
| 2013/05/07 | 1,123 | 1,275 | 1,123 | 1,250 | 113,400 |
| 2013/05/02 | 1,100 | 1,111 | 1,063 | 1,105 | 39,300 |
| 2013/05/01 | 1,080 | 1,200 | 1,031 | 1,119 | 103,200 |
| 2013/04/30 | 1,015 | 1,088 | 1,006 | 1,069 | 75,300 |
| 2013/04/26 | 1,063 | 1,275 | 1,051 | 1,075 | 333,900 |
| 2013/04/25 | 883 | 1,033 | 883 | 1,033 | 111,000 |
| 2013/04/24 | 899 | 899 | 860 | 883 | 20,700 |
| 2013/04/23 | 906 | 910 | 851 | 875 | 32,400 |
| 2013/04/22 | 918 | 930 | 890 | 910 | 30,500 |
| 2013/04/19 | 904 | 912 | 900 | 909 | 19,400 |
| 2013/04/18 | 907 | 915 | 897 | 904 | 42,100 |
| 2013/04/17 | 822 | 948 | 800 | 906 | 94,100 |
| 2013/04/16 | 791 | 823 | 777 | 822 | 6,000 |
| 2013/04/15 | 777 | 830 | 777 | 806 | 14,100 |
| 2013/04/12 | 778 | 780 | 761 | 777 | 9,300 |
| 2013/04/11 | 770 | 787 | 765 | 778 | 7,600 |
| 2013/04/10 | 790 | 810 | 765 | 770 | 18,800 |
| 2013/04/09 | 799 | 799 | 760 | 793 | 9,700 |
| 2013/04/08 | 794 | 794 | 751 | 790 | 8,900 |
| 2013/04/05 | 765 | 802 | 750 | 780 | 18,600 |
| 2013/04/04 | 783 | 790 | 760 | 780 | 5,100 |
| 2013/04/03 | 771 | 804 | 771 | 788 | 7,800 |
| 2013/04/02 | 742 | 790 | 723 | 771 | 16,900 |
| 2013/04/01 | 836 | 836 | 757 | 757 | 13,000 |
| 2013/03/29 | 825 | 834 | 807 | 809 | 6,000 |
| 2013/03/28 | 806 | 835 | 795 | 834 | 13,100 |
| 2013/03/27 | 814 | 823 | 802 | 806 | 9,200 |
| 2013/03/26 | 840 | 840 | 810 | 828 | 5,200 |
| 2013/03/25 | 844 | 856 | 832 | 833 | 14,600 |
| 2013/03/22 | 834 | 860 | 825 | 830 | 21,900 |
| 2013/03/21 | 848 | 850 | 825 | 837 | 27,600 |
| 2013/03/19 | 875 | 900 | 846 | 857 | 21,100 |
| 2013/03/18 | 949 | 949 | 871 | 903 | 72,000 |
| 2013/03/15 | 780 | 896 | 773 | 890 | 77,300 |
| 2013/03/14 | 765 | 770 | 757 | 770 | 6,700 |
| 2013/03/13 | 760 | 769 | 755 | 760 | 3,900 |
| 2013/03/12 | 774 | 774 | 750 | 759 | 8,600 |
| 2013/03/11 | 772 | 785 | 750 | 772 | 11,200 |
| 2013/03/08 | 762 | 778 | 745 | 767 | 20,400 |
| 2013/03/07 | 765 | 765 | 746 | 747 | 12,900 |
| 2013/03/06 | 770 | 779 | 760 | 761 | 12,600 |
| 2013/03/05 | 763 | 780 | 762 | 779 | 8,700 |
| 2013/03/04 | 777 | 778 | 761 | 765 | 5,600 |
| 2013/03/01 | 795 | 795 | 761 | 777 | 6,600 |
| 2013/02/28 | 760 | 781 | 756 | 780 | 5,800 |
| 2013/02/27 | 754 | 780 | 753 | 753 | 5,300 |
| 2013/02/26 | 768 | 774 | 767 | 767 | 2,300 |
| 2013/02/25 | 800 | 800 | 757 | 768 | 8,400 |
| 2013/02/22 | 771 | 794 | 751 | 790 | 12,900 |
| 2013/02/21 | 815 | 843 | 760 | 776 | 32,100 |
| 2013/02/20 | 708 | 800 | 708 | 798 | 39,300 |
| 2013/02/19 | 690 | 710 | 681 | 705 | 9,300 |
| 2013/02/18 | 673 | 705 | 657 | 705 | 11,700 |
| 2013/02/15 | 670 | 682 | 654 | 656 | 15,400 |
| 2013/02/14 | 655 | 689 | 655 | 680 | 23,100 |
| 2013/02/13 | 750 | 752 | 701 | 710 | 17,400 |
| 2013/02/12 | 752 | 760 | 750 | 759 | 11,900 |
| 2013/02/08 | 800 | 800 | 760 | 773 | 17,100 |
| 2013/02/07 | 817 | 818 | 797 | 798 | 6,300 |
| 2013/02/06 | 815 | 820 | 798 | 810 | 12,800 |
| 2013/02/05 | 825 | 825 | 815 | 815 | 9,300 |
| 2013/02/04 | 849 | 849 | 820 | 828 | 8,200 |
| 2013/02/01 | 828 | 848 | 824 | 843 | 6,000 |
| 2013/01/31 | 829 | 844 | 825 | 827 | 6,300 |
| 2013/01/30 | 847 | 853 | 823 | 830 | 15,400 |
| 2013/01/29 | 860 | 873 | 851 | 853 | 15,800 |
| 2013/01/28 | 888 | 888 | 851 | 851 | 21,500 |
| 2013/01/25 | 885 | 895 | 877 | 881 | 9,000 |
| 2013/01/24 | 886 | 886 | 864 | 877 | 6,400 |
| 2013/01/23 | 914 | 914 | 870 | 871 | 14,100 |
| 2013/01/22 | 878 | 913 | 868 | 900 | 18,000 |
| 2013/01/21 | 885 | 885 | 860 | 866 | 6,100 |
| 2013/01/18 | 855 | 879 | 855 | 875 | 10,700 |
| 2013/01/17 | 888 | 888 | 840 | 844 | 13,800 |
| 2013/01/16 | 912 | 919 | 886 | 888 | 8,600 |
| 2013/01/15 | 896 | 910 | 865 | 906 | 16,400 |
| 2013/01/11 | 912 | 912 | 888 | 899 | 10,400 |
| 2013/01/10 | 911 | 912 | 900 | 912 | 5,500 |
| 2013/01/09 | 930 | 936 | 905 | 926 | 14,200 |
| 2013/01/08 | 954 | 954 | 925 | 928 | 16,100 |
| 2013/01/07 | 861 | 950 | 861 | 919 | 27,800 |
| 2013/01/04 | 862 | 873 | 845 | 860 | 14,100 |