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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,150 | 6,220 | 6,030 | 6,030 | 236,200 |
| 2015/12/29 | 6,090 | 6,190 | 5,940 | 6,100 | 317,400 |
| 2015/12/28 | 5,900 | 6,260 | 5,780 | 6,130 | 568,700 |
| 2015/12/25 | 5,900 | 5,950 | 5,380 | 5,620 | 522,200 |
| 2015/12/24 | 5,840 | 6,110 | 5,640 | 5,700 | 660,300 |
| 2015/12/22 | 6,050 | 6,420 | 6,000 | 6,040 | 472,000 |
| 2015/12/21 | 6,500 | 6,550 | 5,790 | 6,100 | 993,700 |
| 2015/12/18 | 6,860 | 7,030 | 6,610 | 6,790 | 719,600 |
| 2015/12/17 | 6,720 | 7,320 | 6,320 | 7,110 | 4,059,300 |
| 2015/12/16 | 6,520 | 6,520 | 6,520 | 6,520 | 218,400 |
| 2015/12/15 | 5,520 | 5,520 | 5,520 | 5,520 | 31,700 |
| 2015/12/14 | 4,815 | 4,815 | 4,815 | 4,815 | 22,600 |
| 2015/12/11 | 4,000 | 4,235 | 3,980 | 4,115 | 140,800 |
| 2015/12/10 | 4,195 | 4,215 | 4,030 | 4,100 | 161,600 |
| 2015/12/09 | 4,245 | 4,280 | 4,220 | 4,245 | 61,300 |
| 2015/12/08 | 4,400 | 4,445 | 4,280 | 4,295 | 83,700 |
| 2015/12/07 | 4,330 | 4,465 | 4,295 | 4,430 | 106,500 |
| 2015/12/04 | 4,200 | 4,295 | 4,190 | 4,280 | 94,100 |
| 2015/12/03 | 4,370 | 4,380 | 4,310 | 4,315 | 98,000 |
| 2015/12/02 | 4,470 | 4,525 | 4,415 | 4,420 | 67,600 |
| 2015/12/01 | 4,565 | 4,585 | 4,460 | 4,510 | 96,600 |
| 2015/11/30 | 4,280 | 4,545 | 4,265 | 4,500 | 162,600 |
| 2015/11/27 | 4,270 | 4,330 | 4,250 | 4,330 | 52,100 |
| 2015/11/26 | 4,305 | 4,380 | 4,285 | 4,295 | 92,500 |
| 2015/11/25 | 4,320 | 4,350 | 4,265 | 4,265 | 115,800 |
| 2015/11/24 | 4,595 | 4,595 | 4,325 | 4,400 | 222,300 |
| 2015/11/20 | 4,590 | 4,635 | 4,535 | 4,595 | 93,800 |
| 2015/11/19 | 4,480 | 4,625 | 4,470 | 4,610 | 130,900 |
| 2015/11/18 | 4,680 | 4,720 | 4,525 | 4,530 | 267,200 |
| 2015/11/17 | 4,715 | 4,875 | 4,565 | 4,740 | 355,500 |
| 2015/11/16 | 4,575 | 4,965 | 4,560 | 4,715 | 761,400 |
| 2015/11/13 | 4,345 | 4,625 | 4,310 | 4,615 | 287,600 |
| 2015/11/12 | 4,380 | 4,460 | 4,285 | 4,380 | 148,900 |
| 2015/11/11 | 4,175 | 4,435 | 4,115 | 4,390 | 126,700 |
| 2015/11/10 | 4,145 | 4,175 | 4,095 | 4,155 | 55,700 |
| 2015/11/09 | 4,290 | 4,295 | 4,140 | 4,200 | 102,700 |
| 2015/11/06 | 4,050 | 4,205 | 4,045 | 4,205 | 85,100 |
| 2015/11/05 | 4,350 | 4,350 | 4,025 | 4,070 | 170,500 |
| 2015/11/04 | 4,160 | 4,360 | 4,150 | 4,265 | 124,800 |
| 2015/11/02 | 4,120 | 4,200 | 4,085 | 4,120 | 74,000 |
| 2015/10/30 | 4,160 | 4,225 | 4,080 | 4,190 | 94,400 |
| 2015/10/29 | 4,245 | 4,245 | 4,085 | 4,200 | 102,900 |
| 2015/10/28 | 4,300 | 4,330 | 4,185 | 4,185 | 137,800 |
| 2015/10/27 | 4,480 | 4,500 | 4,175 | 4,230 | 274,100 |
| 2015/10/26 | 4,635 | 4,690 | 4,545 | 4,545 | 219,200 |
| 2015/10/23 | 4,365 | 4,575 | 4,310 | 4,495 | 391,000 |
| 2015/10/22 | 4,250 | 4,490 | 4,240 | 4,280 | 217,000 |
| 2015/10/21 | 4,565 | 4,570 | 4,150 | 4,320 | 383,600 |
| 2015/10/20 | 4,850 | 4,885 | 4,545 | 4,565 | 291,200 |
| 2015/10/19 | 4,800 | 4,930 | 4,670 | 4,785 | 369,300 |
| 2015/10/16 | 4,760 | 4,935 | 4,515 | 4,820 | 1,099,400 |
| 2015/10/15 | 4,040 | 4,775 | 4,035 | 4,750 | 1,337,800 |
| 2015/10/14 | 4,065 | 4,150 | 3,965 | 4,130 | 392,400 |
| 2015/10/13 | 4,310 | 4,460 | 4,195 | 4,275 | 878,000 |
| 2015/10/09 | 3,765 | 4,185 | 3,765 | 4,185 | 1,019,700 |
| 2015/10/08 | 3,460 | 3,650 | 3,450 | 3,645 | 277,500 |
| 2015/10/07 | 3,380 | 3,490 | 3,380 | 3,460 | 151,900 |
| 2015/10/06 | 3,320 | 3,525 | 3,305 | 3,380 | 273,600 |
| 2015/10/05 | 3,340 | 3,345 | 3,230 | 3,250 | 132,400 |
| 2015/10/02 | 3,220 | 3,265 | 3,160 | 3,200 | 140,000 |
| 2015/10/01 | 3,040 | 3,475 | 3,010 | 3,190 | 340,000 |
| 2015/09/30 | 3,060 | 3,060 | 3,005 | 3,005 | 80,600 |
| 2015/09/29 | 3,070 | 3,070 | 2,982 | 2,996 | 126,200 |
| 2015/09/28 | 3,190 | 3,260 | 3,110 | 3,140 | 138,000 |
| 2015/09/25 | 3,020 | 3,165 | 3,015 | 3,150 | 128,200 |
| 2015/09/24 | 3,190 | 3,190 | 3,060 | 3,080 | 125,900 |
| 2015/09/18 | 3,330 | 3,330 | 3,220 | 3,260 | 123,100 |
| 2015/09/17 | 3,350 | 3,395 | 3,260 | 3,365 | 149,500 |
| 2015/09/16 | 3,440 | 3,445 | 3,215 | 3,215 | 222,300 |
| 2015/09/15 | 3,510 | 3,570 | 3,350 | 3,370 | 223,800 |
| 2015/09/14 | 3,690 | 3,740 | 3,300 | 3,415 | 564,600 |
| 2015/09/11 | 4,020 | 4,160 | 3,890 | 3,890 | 480,100 |
| 2015/09/10 | 3,575 | 3,970 | 3,525 | 3,955 | 525,400 |
| 2015/09/09 | 3,540 | 3,750 | 3,430 | 3,700 | 403,500 |
| 2015/09/08 | 3,370 | 3,545 | 3,250 | 3,280 | 236,100 |
| 2015/09/07 | 3,350 | 3,450 | 3,145 | 3,310 | 351,700 |
| 2015/09/04 | 3,850 | 3,860 | 3,195 | 3,420 | 506,500 |
| 2015/09/03 | 4,090 | 4,115 | 3,860 | 3,865 | 199,100 |
| 2015/09/02 | 3,655 | 4,020 | 3,650 | 3,950 | 285,100 |
| 2015/09/01 | 4,100 | 4,140 | 3,825 | 3,865 | 283,200 |
| 2015/08/31 | 4,225 | 4,355 | 4,025 | 4,100 | 292,700 |
| 2015/08/28 | 4,350 | 4,395 | 4,215 | 4,295 | 290,600 |
| 2015/08/27 | 4,290 | 4,410 | 4,055 | 4,150 | 469,000 |
| 2015/08/26 | 3,720 | 4,000 | 3,565 | 3,960 | 549,100 |
| 2015/08/25 | 3,470 | 4,240 | 3,430 | 3,510 | 1,266,100 |
| 2015/08/24 | 4,620 | 4,840 | 4,100 | 4,100 | 553,900 |
| 2015/08/21 | 4,990 | 5,130 | 4,920 | 5,100 | 205,900 |
| 2015/08/20 | 5,340 | 5,400 | 5,240 | 5,300 | 63,100 |
| 2015/08/19 | 5,460 | 5,460 | 5,250 | 5,400 | 103,000 |
| 2015/08/18 | 5,330 | 5,540 | 5,320 | 5,480 | 120,800 |
| 2015/08/17 | 5,550 | 5,680 | 5,390 | 5,390 | 168,100 |
| 2015/08/14 | 5,230 | 5,510 | 5,220 | 5,450 | 94,600 |
| 2015/08/13 | 5,370 | 5,490 | 5,230 | 5,260 | 146,800 |
| 2015/08/12 | 5,600 | 5,610 | 5,360 | 5,470 | 121,000 |
| 2015/08/11 | 5,700 | 5,700 | 5,480 | 5,630 | 186,300 |
| 2015/08/10 | 5,340 | 5,680 | 5,340 | 5,680 | 235,300 |
| 2015/08/07 | 5,280 | 5,320 | 5,220 | 5,290 | 61,900 |
| 2015/08/06 | 5,320 | 5,460 | 5,260 | 5,330 | 108,000 |
| 2015/08/05 | 5,090 | 5,340 | 5,080 | 5,320 | 122,200 |
| 2015/08/04 | 5,170 | 5,170 | 5,080 | 5,130 | 101,800 |
| 2015/08/03 | 5,180 | 5,300 | 5,140 | 5,170 | 104,700 |
| 2015/07/31 | 5,160 | 5,460 | 5,140 | 5,280 | 186,000 |
| 2015/07/30 | 5,180 | 5,310 | 5,120 | 5,180 | 149,100 |
| 2015/07/29 | 5,570 | 5,590 | 5,210 | 5,220 | 193,000 |
| 2015/07/28 | 5,380 | 5,630 | 5,330 | 5,520 | 202,900 |
| 2015/07/27 | 6,060 | 6,080 | 5,460 | 5,570 | 361,900 |
| 2015/07/24 | 6,070 | 6,170 | 5,910 | 5,980 | 188,200 |
| 2015/07/23 | 6,350 | 6,660 | 6,140 | 6,170 | 1,073,800 |
| 2015/07/22 | 5,800 | 6,140 | 5,800 | 5,960 | 455,100 |
| 2015/07/21 | 5,570 | 5,860 | 5,520 | 5,860 | 293,200 |
| 2015/07/17 | 5,510 | 5,550 | 5,420 | 5,500 | 81,000 |
| 2015/07/16 | 5,500 | 5,610 | 5,380 | 5,450 | 162,400 |
| 2015/07/15 | 5,640 | 5,880 | 5,290 | 5,500 | 471,700 |
| 2015/07/14 | 5,260 | 5,720 | 5,230 | 5,540 | 414,000 |
| 2015/07/13 | 5,110 | 5,260 | 5,070 | 5,080 | 166,700 |
| 2015/07/10 | 5,220 | 5,320 | 5,010 | 5,020 | 226,300 |
| 2015/07/09 | 4,960 | 5,430 | 4,455 | 5,260 | 635,700 |
| 2015/07/08 | 5,510 | 5,520 | 5,090 | 5,360 | 340,500 |
| 2015/07/07 | 5,840 | 5,850 | 5,320 | 5,540 | 304,200 |
| 2015/07/06 | 5,850 | 5,890 | 5,600 | 5,700 | 274,400 |
| 2015/07/03 | 5,720 | 6,170 | 5,720 | 5,940 | 616,900 |
| 2015/07/02 | 5,300 | 6,110 | 5,280 | 5,720 | 893,100 |
| 2015/07/01 | 5,220 | 5,300 | 5,020 | 5,110 | 303,500 |
| 2015/06/30 | 5,560 | 5,800 | 5,060 | 5,210 | 683,000 |
| 2015/06/29 | 5,750 | 5,930 | 5,630 | 5,660 | 243,800 |
| 2015/06/26 | 6,120 | 6,230 | 6,110 | 6,130 | 91,900 |
| 2015/06/25 | 6,050 | 6,200 | 6,010 | 6,110 | 131,900 |
| 2015/06/24 | 6,180 | 6,180 | 6,030 | 6,060 | 105,500 |
| 2015/06/23 | 6,230 | 6,260 | 6,080 | 6,110 | 200,400 |
| 2015/06/22 | 6,090 | 6,320 | 5,970 | 6,230 | 327,500 |
| 2015/06/19 | 6,010 | 6,140 | 5,700 | 5,930 | 508,600 |
| 2015/06/18 | 6,440 | 6,550 | 6,210 | 6,210 | 328,000 |
| 2015/06/17 | 6,520 | 6,550 | 6,260 | 6,490 | 327,500 |
| 2015/06/16 | 6,700 | 6,790 | 6,150 | 6,320 | 424,800 |
| 2015/06/15 | 6,240 | 6,920 | 6,080 | 6,600 | 762,000 |
| 2015/06/12 | 7,060 | 7,180 | 6,910 | 6,940 | 332,100 |
| 2015/06/11 | 7,350 | 7,350 | 7,110 | 7,160 | 351,500 |
| 2015/06/10 | 7,180 | 7,410 | 7,130 | 7,380 | 622,000 |
| 2015/06/09 | 6,960 | 7,130 | 6,800 | 7,090 | 406,700 |
| 2015/06/08 | 7,100 | 7,150 | 6,990 | 7,050 | 332,100 |
| 2015/06/05 | 6,920 | 7,020 | 6,600 | 6,820 | 361,500 |
| 2015/06/04 | 6,900 | 7,090 | 6,840 | 6,860 | 246,400 |
| 2015/06/03 | 7,160 | 7,570 | 6,780 | 6,910 | 996,300 |
| 2015/06/02 | 6,580 | 7,430 | 6,520 | 7,190 | 1,475,500 |
| 2015/06/01 | 6,390 | 6,580 | 6,380 | 6,510 | 324,600 |
| 2015/05/29 | 6,240 | 6,420 | 6,170 | 6,390 | 328,200 |
| 2015/05/28 | 6,330 | 6,380 | 6,160 | 6,180 | 215,300 |
| 2015/05/27 | 6,180 | 6,430 | 6,150 | 6,260 | 356,500 |
| 2015/05/26 | 6,120 | 6,320 | 6,000 | 6,180 | 269,900 |
| 2015/05/25 | 5,990 | 6,340 | 5,930 | 6,210 | 465,500 |
| 2015/05/22 | 5,860 | 6,050 | 5,770 | 5,850 | 261,500 |
| 2015/05/21 | 6,180 | 6,300 | 5,800 | 5,870 | 583,400 |
| 2015/05/20 | 6,200 | 6,790 | 5,960 | 5,980 | 1,808,000 |
| 2015/05/19 | 5,680 | 6,310 | 5,560 | 6,230 | 808,600 |
| 2015/05/18 | 5,960 | 6,150 | 5,640 | 5,740 | 537,700 |
| 2015/05/15 | 6,300 | 6,450 | 5,810 | 6,240 | 698,400 |
| 2015/05/14 | 6,790 | 6,850 | 6,310 | 6,330 | 595,200 |
| 2015/05/13 | 6,420 | 6,800 | 6,310 | 6,470 | 860,400 |
| 2015/05/12 | 6,650 | 7,170 | 6,310 | 6,570 | 2,310,600 |
| 2015/05/11 | 5,780 | 6,750 | 5,570 | 6,750 | 1,852,800 |
| 2015/05/08 | 5,870 | 6,320 | 5,210 | 5,750 | 1,740,200 |
| 2015/05/07 | 5,100 | 5,570 | 5,070 | 5,570 | 970,800 |
| 2015/05/01 | 4,135 | 4,870 | 4,010 | 4,870 | 1,116,200 |
| 2015/04/30 | 4,375 | 4,560 | 4,060 | 4,170 | 437,900 |
| 2015/04/28 | 4,145 | 4,500 | 4,000 | 4,375 | 472,400 |
| 2015/04/27 | 4,120 | 4,570 | 4,045 | 4,130 | 438,000 |
| 2015/04/27 | 1 -> 3.00 分割 | ||||
| 2015/04/24 | 12,210 | 13,330 | 11,950 | 12,620 | 241,000 |
| 2015/04/23 | 13,350 | 13,890 | 11,910 | 12,150 | 258,300 |
| 2015/04/22 | 13,640 | 14,590 | 12,400 | 13,230 | 426,200 |
| 2015/04/21 | 16,850 | 17,500 | 13,040 | 13,040 | 611,701 |
| 2015/04/20 | 15,000 | 16,850 | 14,830 | 16,450 | 544,001 |
| 2015/04/17 | 12,510 | 15,750 | 12,450 | 14,730 | 680,001 |
| 2015/04/16 | 12,500 | 13,280 | 11,910 | 13,030 | 388,700 |
| 2015/04/15 | 12,780 | 13,130 | 12,270 | 12,550 | 682,901 |
| 2015/04/14 | 11,250 | 12,460 | 11,000 | 11,930 | 901,101 |
| 2015/04/13 | 10,950 | 10,950 | 10,950 | 10,950 | 21,100 |
| 2015/04/10 | 9,570 | 10,670 | 9,250 | 9,450 | 858,701 |
| 2015/04/09 | 9,700 | 9,890 | 9,130 | 9,570 | 289,900 |
| 2015/04/08 | 9,040 | 10,140 | 8,950 | 9,980 | 848,301 |
| 2015/04/07 | 9,100 | 9,530 | 8,620 | 8,740 | 590,501 |
| 2015/04/06 | 8,500 | 9,080 | 8,180 | 9,000 | 313,200 |
| 2015/04/03 | 7,520 | 8,750 | 7,490 | 8,670 | 416,900 |
| 2015/04/02 | 7,400 | 7,740 | 7,220 | 7,430 | 168,300 |
| 2015/04/01 | 7,100 | 7,370 | 6,980 | 7,370 | 103,000 |
| 2015/03/31 | 7,050 | 7,290 | 6,870 | 7,050 | 101,900 |
| 2015/03/30 | 6,570 | 7,230 | 6,540 | 7,050 | 132,400 |
| 2015/03/27 | 6,550 | 6,840 | 6,310 | 6,470 | 94,900 |
| 2015/03/26 | 7,060 | 7,080 | 6,410 | 6,480 | 130,100 |
| 2015/03/25 | 6,690 | 7,150 | 6,590 | 7,060 | 129,300 |
| 2015/03/24 | 6,950 | 7,060 | 6,660 | 6,780 | 87,000 |
| 2015/03/23 | 7,390 | 7,440 | 6,760 | 7,020 | 211,200 |
| 2015/03/20 | 7,440 | 7,690 | 7,340 | 7,440 | 130,000 |
| 2015/03/19 | 7,310 | 7,760 | 7,070 | 7,500 | 385,700 |
| 2015/03/18 | 7,330 | 8,400 | 7,060 | 7,070 | 994,401 |
| 2015/03/17 | 7,590 | 7,590 | 7,590 | 7,590 | 101,100 |
| 2015/03/16 | 6,590 | 6,590 | 6,590 | 6,590 | 19,000 |
| 2015/03/13 | 5,570 | 5,700 | 5,560 | 5,590 | 56,300 |
| 2015/03/12 | 5,540 | 5,600 | 5,520 | 5,570 | 16,800 |
| 2015/03/11 | 5,390 | 5,590 | 5,330 | 5,540 | 35,900 |
| 2015/03/10 | 5,430 | 5,470 | 5,380 | 5,420 | 16,900 |
| 2015/03/09 | 5,450 | 5,530 | 5,400 | 5,410 | 21,700 |
| 2015/03/06 | 5,390 | 5,540 | 5,390 | 5,510 | 25,400 |
| 2015/03/05 | 5,510 | 5,580 | 5,420 | 5,470 | 18,400 |
| 2015/03/04 | 5,290 | 5,590 | 5,270 | 5,570 | 48,400 |
| 2015/03/03 | 5,570 | 5,570 | 5,350 | 5,410 | 44,400 |
| 2015/03/02 | 5,690 | 5,700 | 5,520 | 5,570 | 22,900 |
| 2015/02/27 | 5,490 | 5,670 | 5,490 | 5,630 | 29,500 |
| 2015/02/26 | 5,540 | 5,550 | 5,490 | 5,530 | 17,900 |
| 2015/02/25 | 5,560 | 5,580 | 5,500 | 5,570 | 20,600 |
| 2015/02/24 | 5,570 | 5,620 | 5,560 | 5,580 | 16,600 |
| 2015/02/23 | 5,700 | 5,700 | 5,520 | 5,530 | 30,100 |
| 2015/02/20 | 5,450 | 5,690 | 5,450 | 5,640 | 45,800 |
| 2015/02/19 | 5,560 | 5,570 | 5,460 | 5,470 | 37,300 |
| 2015/02/18 | 5,700 | 5,750 | 5,510 | 5,580 | 38,300 |
| 2015/02/17 | 5,750 | 5,870 | 5,620 | 5,700 | 62,000 |
| 2015/02/16 | 5,400 | 5,820 | 5,260 | 5,750 | 120,400 |
| 2015/02/13 | 5,440 | 5,510 | 5,320 | 5,390 | 42,900 |
| 2015/02/12 | 5,600 | 5,700 | 5,480 | 5,530 | 65,000 |
| 2015/02/10 | 5,440 | 5,690 | 5,340 | 5,680 | 83,800 |
| 2015/02/09 | 5,330 | 5,550 | 5,220 | 5,460 | 80,200 |
| 2015/02/06 | 5,180 | 5,260 | 5,140 | 5,170 | 23,500 |
| 2015/02/05 | 5,080 | 5,280 | 5,080 | 5,120 | 29,000 |
| 2015/02/04 | 5,070 | 5,170 | 5,060 | 5,120 | 16,700 |
| 2015/02/03 | 5,290 | 5,290 | 5,040 | 5,080 | 27,600 |
| 2015/02/02 | 5,200 | 5,340 | 5,130 | 5,150 | 34,800 |
| 2015/01/30 | 5,480 | 5,480 | 5,260 | 5,270 | 41,400 |
| 2015/01/29 | 5,670 | 5,760 | 5,430 | 5,450 | 59,400 |
| 2015/01/28 | 5,430 | 5,690 | 5,350 | 5,670 | 85,100 |
| 2015/01/27 | 5,700 | 5,760 | 5,450 | 5,500 | 65,800 |
| 2015/01/26 | 5,960 | 6,150 | 5,600 | 5,800 | 197,800 |
| 2015/01/23 | 5,520 | 5,830 | 5,330 | 5,810 | 186,700 |
| 2015/01/22 | 5,210 | 5,790 | 5,070 | 5,620 | 316,000 |
| 2015/01/21 | 5,200 | 5,220 | 5,020 | 5,030 | 28,600 |
| 2015/01/20 | 4,865 | 5,210 | 4,855 | 5,110 | 78,200 |
| 2015/01/19 | 4,950 | 4,985 | 4,875 | 4,875 | 37,200 |
| 2015/01/16 | 4,960 | 5,050 | 4,850 | 4,905 | 47,800 |
| 2015/01/15 | 5,100 | 5,120 | 4,965 | 5,000 | 46,800 |
| 2015/01/14 | 5,150 | 5,390 | 5,120 | 5,130 | 48,700 |
| 2015/01/13 | 5,000 | 5,240 | 4,940 | 5,180 | 43,900 |
| 2015/01/09 | 5,410 | 5,420 | 5,020 | 5,130 | 79,700 |
| 2015/01/08 | 5,500 | 5,550 | 5,330 | 5,380 | 44,500 |
| 2015/01/07 | 5,540 | 5,580 | 5,380 | 5,400 | 43,500 |
| 2015/01/06 | 5,500 | 5,620 | 5,430 | 5,500 | 63,500 |
| 2015/01/05 | 5,560 | 5,750 | 5,450 | 5,690 | 81,000 |