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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,680 | 4,715 | 4,650 | 4,705 | 55,900 |
| 2017/12/28 | 4,720 | 4,770 | 4,680 | 4,685 | 68,400 |
| 2017/12/27 | 4,690 | 4,785 | 4,690 | 4,715 | 87,700 |
| 2017/12/26 | 4,705 | 4,745 | 4,650 | 4,660 | 126,200 |
| 2017/12/25 | 4,835 | 4,840 | 4,690 | 4,700 | 123,200 |
| 2017/12/22 | 4,720 | 4,835 | 4,710 | 4,820 | 104,000 |
| 2017/12/21 | 4,735 | 4,750 | 4,690 | 4,695 | 92,100 |
| 2017/12/20 | 4,895 | 4,895 | 4,735 | 4,750 | 150,900 |
| 2017/12/19 | 4,840 | 4,940 | 4,840 | 4,845 | 69,800 |
| 2017/12/18 | 4,990 | 4,990 | 4,800 | 4,870 | 95,100 |
| 2017/12/15 | 5,150 | 5,180 | 4,920 | 4,930 | 214,700 |
| 2017/12/14 | 5,080 | 5,270 | 5,050 | 5,180 | 188,500 |
| 2017/12/13 | 4,980 | 5,090 | 4,970 | 5,060 | 91,000 |
| 2017/12/12 | 5,060 | 5,110 | 4,950 | 4,965 | 140,200 |
| 2017/12/11 | 5,050 | 5,170 | 4,995 | 5,060 | 288,400 |
| 2017/12/08 | 5,220 | 5,260 | 5,040 | 5,250 | 180,800 |
| 2017/12/07 | 5,220 | 5,240 | 5,110 | 5,150 | 125,400 |
| 2017/12/06 | 5,100 | 5,240 | 5,020 | 5,130 | 293,100 |
| 2017/12/05 | 4,850 | 5,120 | 4,755 | 4,965 | 264,700 |
| 2017/12/04 | 5,090 | 5,160 | 4,880 | 4,880 | 201,700 |
| 2017/12/01 | 5,090 | 5,370 | 5,080 | 5,140 | 615,300 |
| 2017/11/30 | 5,030 | 5,040 | 4,770 | 4,870 | 289,200 |
| 2017/11/29 | 4,600 | 5,030 | 4,595 | 4,990 | 498,000 |
| 2017/11/28 | 4,625 | 4,630 | 4,600 | 4,600 | 36,400 |
| 2017/11/27 | 4,650 | 4,650 | 4,600 | 4,650 | 41,200 |
| 2017/11/24 | 4,600 | 4,640 | 4,590 | 4,635 | 25,500 |
| 2017/11/22 | 4,680 | 4,680 | 4,595 | 4,610 | 60,600 |
| 2017/11/21 | 4,710 | 4,715 | 4,635 | 4,680 | 65,600 |
| 2017/11/20 | 4,650 | 4,735 | 4,650 | 4,710 | 27,900 |
| 2017/11/17 | 4,740 | 4,745 | 4,655 | 4,685 | 69,400 |
| 2017/11/16 | 4,780 | 4,820 | 4,665 | 4,695 | 197,400 |
| 2017/11/15 | 4,650 | 4,675 | 4,490 | 4,525 | 102,200 |
| 2017/11/14 | 4,760 | 4,825 | 4,670 | 4,675 | 83,500 |
| 2017/11/13 | 4,775 | 4,820 | 4,765 | 4,800 | 31,000 |
| 2017/11/10 | 4,740 | 4,810 | 4,720 | 4,795 | 46,800 |
| 2017/11/09 | 4,795 | 4,860 | 4,745 | 4,780 | 97,100 |
| 2017/11/08 | 4,765 | 4,810 | 4,755 | 4,785 | 25,500 |
| 2017/11/07 | 4,765 | 4,785 | 4,735 | 4,740 | 38,800 |
| 2017/11/06 | 4,850 | 4,850 | 4,760 | 4,785 | 45,400 |
| 2017/11/02 | 4,690 | 4,845 | 4,690 | 4,835 | 106,900 |
| 2017/11/01 | 4,735 | 4,780 | 4,690 | 4,690 | 69,200 |
| 2017/10/31 | 4,755 | 4,765 | 4,710 | 4,735 | 33,900 |
| 2017/10/30 | 4,795 | 4,850 | 4,760 | 4,775 | 39,800 |
| 2017/10/27 | 4,680 | 4,775 | 4,645 | 4,775 | 79,000 |
| 2017/10/26 | 4,605 | 4,685 | 4,580 | 4,650 | 61,000 |
| 2017/10/25 | 4,780 | 4,795 | 4,560 | 4,600 | 164,200 |
| 2017/10/24 | 4,840 | 4,845 | 4,750 | 4,775 | 70,300 |
| 2017/10/23 | 4,820 | 4,860 | 4,805 | 4,845 | 28,700 |
| 2017/10/20 | 4,840 | 4,840 | 4,780 | 4,800 | 42,200 |
| 2017/10/19 | 4,835 | 4,880 | 4,815 | 4,825 | 45,900 |
| 2017/10/18 | 4,820 | 4,910 | 4,760 | 4,860 | 58,200 |
| 2017/10/17 | 4,800 | 4,815 | 4,765 | 4,790 | 33,200 |
| 2017/10/16 | 4,880 | 4,890 | 4,800 | 4,800 | 44,500 |
| 2017/10/13 | 4,830 | 4,930 | 4,785 | 4,900 | 61,800 |
| 2017/10/12 | 4,875 | 4,885 | 4,810 | 4,830 | 25,600 |
| 2017/10/11 | 4,860 | 4,880 | 4,785 | 4,850 | 38,800 |
| 2017/10/10 | 4,740 | 4,855 | 4,740 | 4,825 | 28,500 |
| 2017/10/06 | 4,780 | 4,845 | 4,765 | 4,765 | 47,200 |
| 2017/10/05 | 4,905 | 4,910 | 4,770 | 4,785 | 129,300 |
| 2017/10/04 | 4,975 | 5,080 | 4,905 | 4,925 | 127,000 |
| 2017/10/03 | 4,930 | 4,955 | 4,840 | 4,895 | 69,500 |
| 2017/10/02 | 5,200 | 5,200 | 4,915 | 4,945 | 134,400 |
| 2017/09/29 | 4,860 | 5,120 | 4,820 | 5,050 | 200,500 |
| 2017/09/28 | 4,760 | 4,915 | 4,720 | 4,860 | 126,600 |
| 2017/09/27 | 4,620 | 4,715 | 4,610 | 4,715 | 49,300 |
| 2017/09/26 | 4,660 | 4,670 | 4,605 | 4,610 | 42,100 |
| 2017/09/25 | 4,650 | 4,745 | 4,650 | 4,660 | 44,300 |
| 2017/09/22 | 4,725 | 4,735 | 4,620 | 4,630 | 49,200 |
| 2017/09/21 | 4,750 | 4,785 | 4,695 | 4,700 | 60,300 |
| 2017/09/20 | 4,700 | 4,760 | 4,670 | 4,690 | 71,400 |
| 2017/09/19 | 4,650 | 4,725 | 4,650 | 4,655 | 76,200 |
| 2017/09/15 | 4,440 | 4,565 | 4,435 | 4,565 | 83,200 |
| 2017/09/14 | 4,570 | 4,600 | 4,455 | 4,485 | 114,500 |
| 2017/09/13 | 4,660 | 4,700 | 4,560 | 4,560 | 142,500 |
| 2017/09/12 | 4,710 | 4,755 | 4,630 | 4,645 | 119,700 |
| 2017/09/11 | 4,760 | 4,815 | 4,640 | 4,645 | 206,100 |
| 2017/09/08 | 4,960 | 4,985 | 4,855 | 4,875 | 93,000 |
| 2017/09/07 | 5,040 | 5,040 | 4,915 | 5,010 | 64,900 |
| 2017/09/06 | 4,850 | 5,050 | 4,850 | 4,975 | 83,800 |
| 2017/09/05 | 5,300 | 5,300 | 4,950 | 4,975 | 130,300 |
| 2017/09/04 | 5,150 | 5,280 | 5,070 | 5,250 | 91,800 |
| 2017/09/01 | 5,300 | 5,330 | 5,190 | 5,230 | 96,300 |
| 2017/08/31 | 5,360 | 5,420 | 5,300 | 5,340 | 70,000 |
| 2017/08/30 | 5,410 | 5,420 | 5,300 | 5,350 | 74,600 |
| 2017/08/29 | 5,290 | 5,450 | 5,260 | 5,410 | 99,100 |
| 2017/08/28 | 5,300 | 5,380 | 5,220 | 5,350 | 89,700 |
| 2017/08/25 | 5,290 | 5,310 | 5,170 | 5,230 | 76,000 |
| 2017/08/24 | 5,070 | 5,300 | 5,060 | 5,300 | 145,400 |
| 2017/08/23 | 5,140 | 5,160 | 5,050 | 5,100 | 86,300 |
| 2017/08/22 | 4,925 | 5,140 | 4,925 | 5,040 | 112,300 |
| 2017/08/21 | 4,960 | 4,965 | 4,865 | 4,925 | 53,500 |
| 2017/08/18 | 4,885 | 4,980 | 4,850 | 4,945 | 64,900 |
| 2017/08/17 | 4,880 | 5,040 | 4,805 | 5,010 | 95,400 |
| 2017/08/16 | 4,630 | 4,895 | 4,625 | 4,885 | 99,100 |
| 2017/08/15 | 4,700 | 4,715 | 4,630 | 4,640 | 66,500 |
| 2017/08/14 | 4,620 | 4,680 | 4,560 | 4,630 | 67,900 |
| 2017/08/10 | 4,830 | 4,905 | 4,670 | 4,700 | 102,700 |
| 2017/08/09 | 4,700 | 5,100 | 4,625 | 4,850 | 419,800 |
| 2017/08/08 | 4,665 | 4,740 | 4,665 | 4,710 | 42,400 |
| 2017/08/07 | 4,755 | 4,785 | 4,645 | 4,665 | 66,400 |
| 2017/08/04 | 4,740 | 4,800 | 4,695 | 4,745 | 39,600 |
| 2017/08/03 | 4,875 | 4,875 | 4,760 | 4,760 | 43,500 |
| 2017/08/02 | 4,760 | 4,895 | 4,760 | 4,865 | 38,900 |
| 2017/08/01 | 4,960 | 4,980 | 4,725 | 4,785 | 161,500 |
| 2017/07/31 | 5,050 | 5,080 | 4,965 | 4,975 | 94,000 |
| 2017/07/28 | 5,260 | 5,270 | 5,040 | 5,050 | 75,500 |
| 2017/07/27 | 5,100 | 5,280 | 5,100 | 5,200 | 83,900 |
| 2017/07/26 | 5,090 | 5,140 | 5,080 | 5,090 | 29,400 |
| 2017/07/25 | 5,040 | 5,150 | 5,040 | 5,060 | 32,600 |
| 2017/07/24 | 5,060 | 5,080 | 5,000 | 5,030 | 54,300 |
| 2017/07/21 | 5,150 | 5,160 | 5,070 | 5,090 | 50,200 |
| 2017/07/20 | 5,150 | 5,200 | 5,090 | 5,150 | 65,800 |
| 2017/07/19 | 5,020 | 5,120 | 4,970 | 5,090 | 52,300 |
| 2017/07/18 | 5,080 | 5,100 | 4,965 | 5,020 | 71,100 |
| 2017/07/14 | 5,180 | 5,200 | 5,030 | 5,080 | 88,000 |
| 2017/07/13 | 5,340 | 5,340 | 5,180 | 5,190 | 51,700 |
| 2017/07/12 | 5,270 | 5,380 | 5,240 | 5,250 | 72,600 |
| 2017/07/11 | 5,190 | 5,300 | 5,180 | 5,270 | 55,100 |
| 2017/07/10 | 5,180 | 5,270 | 5,160 | 5,170 | 77,400 |
| 2017/07/07 | 5,140 | 5,270 | 5,140 | 5,240 | 54,100 |
| 2017/07/06 | 5,320 | 5,440 | 5,130 | 5,190 | 152,500 |
| 2017/07/05 | 5,290 | 5,400 | 5,230 | 5,370 | 75,600 |
| 2017/07/04 | 5,470 | 5,510 | 5,230 | 5,370 | 226,800 |
| 2017/07/03 | 5,540 | 5,590 | 5,480 | 5,500 | 64,600 |
| 2017/06/30 | 5,370 | 5,550 | 5,350 | 5,520 | 79,200 |
| 2017/06/29 | 5,550 | 5,600 | 5,410 | 5,490 | 141,300 |
| 2017/06/28 | 5,800 | 5,800 | 5,430 | 5,550 | 276,100 |
| 2017/06/27 | 6,100 | 6,100 | 5,640 | 5,850 | 245,000 |
| 2017/06/26 | 6,040 | 6,120 | 6,000 | 6,100 | 160,700 |
| 2017/06/23 | 5,880 | 6,020 | 5,770 | 5,960 | 308,400 |
| 2017/06/22 | 5,740 | 5,870 | 5,710 | 5,840 | 139,100 |
| 2017/06/21 | 5,550 | 5,720 | 5,410 | 5,690 | 144,100 |
| 2017/06/20 | 5,580 | 5,670 | 5,560 | 5,600 | 122,500 |
| 2017/06/19 | 5,690 | 5,720 | 5,630 | 5,670 | 98,700 |
| 2017/06/16 | 5,740 | 5,790 | 5,630 | 5,680 | 96,200 |
| 2017/06/15 | 5,670 | 5,810 | 5,640 | 5,710 | 160,900 |
| 2017/06/14 | 5,550 | 5,710 | 5,540 | 5,650 | 204,500 |
| 2017/06/13 | 5,290 | 5,610 | 5,260 | 5,570 | 327,400 |
| 2017/06/12 | 5,410 | 5,420 | 5,240 | 5,330 | 352,300 |
| 2017/06/09 | 5,010 | 5,010 | 4,805 | 4,940 | 106,800 |
| 2017/06/08 | 5,090 | 5,110 | 4,900 | 4,960 | 142,600 |
| 2017/06/07 | 4,860 | 5,060 | 4,840 | 5,060 | 181,000 |
| 2017/06/06 | 4,840 | 4,880 | 4,765 | 4,860 | 91,300 |
| 2017/06/05 | 4,860 | 4,890 | 4,790 | 4,840 | 101,800 |
| 2017/06/02 | 4,845 | 4,870 | 4,690 | 4,830 | 163,100 |
| 2017/06/01 | 4,605 | 4,830 | 4,575 | 4,760 | 239,000 |
| 2017/05/31 | 4,560 | 4,680 | 4,505 | 4,535 | 74,600 |
| 2017/05/30 | 4,530 | 4,585 | 4,500 | 4,525 | 38,100 |
| 2017/05/29 | 4,515 | 4,630 | 4,485 | 4,535 | 55,700 |
| 2017/05/26 | 4,510 | 4,555 | 4,455 | 4,515 | 33,000 |
| 2017/05/25 | 4,530 | 4,625 | 4,490 | 4,490 | 69,200 |
| 2017/05/24 | 4,415 | 4,510 | 4,415 | 4,510 | 42,100 |
| 2017/05/23 | 4,400 | 4,425 | 4,360 | 4,385 | 22,100 |
| 2017/05/22 | 4,360 | 4,425 | 4,360 | 4,405 | 21,700 |
| 2017/05/19 | 4,350 | 4,405 | 4,320 | 4,340 | 27,500 |
| 2017/05/18 | 4,260 | 4,340 | 4,255 | 4,315 | 47,100 |
| 2017/05/17 | 4,415 | 4,435 | 4,400 | 4,400 | 26,200 |
| 2017/05/16 | 4,450 | 4,510 | 4,445 | 4,445 | 21,800 |
| 2017/05/15 | 4,480 | 4,500 | 4,435 | 4,450 | 29,500 |
| 2017/05/12 | 4,595 | 4,595 | 4,505 | 4,505 | 35,500 |
| 2017/05/11 | 4,640 | 4,680 | 4,585 | 4,595 | 44,000 |
| 2017/05/10 | 4,595 | 4,670 | 4,595 | 4,640 | 51,300 |
| 2017/05/09 | 4,640 | 4,670 | 4,585 | 4,585 | 58,500 |
| 2017/05/08 | 4,625 | 4,680 | 4,610 | 4,640 | 57,300 |
| 2017/05/02 | 4,575 | 4,615 | 4,565 | 4,585 | 45,400 |
| 2017/05/01 | 4,595 | 4,640 | 4,550 | 4,590 | 79,300 |
| 2017/04/28 | 4,510 | 4,550 | 4,450 | 4,525 | 58,300 |
| 2017/04/27 | 4,470 | 4,515 | 4,455 | 4,475 | 36,800 |
| 2017/04/26 | 4,470 | 4,560 | 4,430 | 4,460 | 62,400 |
| 2017/04/25 | 4,265 | 4,400 | 4,260 | 4,400 | 41,900 |
| 2017/04/24 | 4,350 | 4,385 | 4,255 | 4,270 | 54,700 |
| 2017/04/21 | 4,445 | 4,510 | 4,360 | 4,365 | 62,600 |
| 2017/04/20 | 4,460 | 4,620 | 4,440 | 4,460 | 125,200 |
| 2017/04/19 | 4,275 | 4,465 | 4,255 | 4,430 | 116,500 |
| 2017/04/18 | 4,330 | 4,350 | 4,195 | 4,240 | 100,000 |
| 2017/04/17 | 4,180 | 4,315 | 4,175 | 4,230 | 101,800 |
| 2017/04/14 | 4,210 | 4,310 | 4,175 | 4,195 | 49,300 |
| 2017/04/13 | 4,080 | 4,325 | 4,080 | 4,275 | 95,800 |
| 2017/04/12 | 4,360 | 4,395 | 4,150 | 4,150 | 150,700 |
| 2017/04/11 | 4,575 | 4,615 | 4,435 | 4,485 | 215,800 |
| 2017/04/10 | 4,360 | 4,435 | 4,355 | 4,355 | 34,400 |
| 2017/04/07 | 4,370 | 4,405 | 4,200 | 4,385 | 82,100 |
| 2017/04/06 | 4,315 | 4,360 | 4,250 | 4,300 | 81,600 |
| 2017/04/05 | 4,330 | 4,430 | 4,280 | 4,425 | 69,400 |
| 2017/04/04 | 4,580 | 4,585 | 4,210 | 4,330 | 167,700 |
| 2017/04/03 | 4,630 | 4,640 | 4,575 | 4,580 | 32,700 |
| 2017/03/31 | 4,650 | 4,695 | 4,615 | 4,630 | 43,400 |
| 2017/03/30 | 4,700 | 4,720 | 4,575 | 4,605 | 63,000 |
| 2017/03/29 | 4,610 | 4,725 | 4,580 | 4,690 | 146,300 |
| 2017/03/28 | 4,450 | 4,575 | 4,450 | 4,550 | 67,700 |
| 2017/03/27 | 4,605 | 4,620 | 4,440 | 4,445 | 87,500 |
| 2017/03/24 | 4,670 | 4,680 | 4,610 | 4,640 | 32,600 |
| 2017/03/23 | 4,720 | 4,725 | 4,625 | 4,670 | 42,300 |
| 2017/03/22 | 4,705 | 4,825 | 4,650 | 4,650 | 89,800 |
| 2017/03/21 | 4,630 | 4,870 | 4,610 | 4,810 | 131,200 |
| 2017/03/17 | 4,535 | 4,695 | 4,530 | 4,695 | 111,400 |
| 2017/03/16 | 4,485 | 4,535 | 4,405 | 4,535 | 95,800 |
| 2017/03/15 | 4,600 | 4,600 | 4,500 | 4,500 | 97,700 |
| 2017/03/14 | 4,530 | 4,670 | 4,530 | 4,600 | 174,600 |
| 2017/03/13 | 4,740 | 4,880 | 4,515 | 4,520 | 566,300 |
| 2017/03/10 | 5,220 | 5,290 | 5,170 | 5,250 | 111,400 |
| 2017/03/09 | 5,170 | 5,220 | 5,150 | 5,180 | 46,300 |
| 2017/03/08 | 5,150 | 5,200 | 5,110 | 5,170 | 51,000 |
| 2017/03/07 | 5,200 | 5,310 | 5,140 | 5,150 | 149,300 |
| 2017/03/06 | 5,110 | 5,250 | 5,060 | 5,210 | 155,300 |
| 2017/03/03 | 5,100 | 5,150 | 4,990 | 5,040 | 200,100 |
| 2017/03/02 | 5,290 | 5,290 | 5,130 | 5,150 | 126,400 |
| 2017/03/01 | 5,050 | 5,260 | 5,040 | 5,220 | 274,900 |
| 2017/02/28 | 5,240 | 5,300 | 5,000 | 5,000 | 402,600 |
| 2017/02/27 | 5,350 | 5,490 | 5,280 | 5,290 | 612,400 |
| 2017/02/24 | 5,750 | 5,810 | 5,680 | 5,750 | 58,800 |
| 2017/02/23 | 5,610 | 5,740 | 5,570 | 5,710 | 53,800 |
| 2017/02/22 | 5,730 | 5,780 | 5,620 | 5,640 | 82,800 |
| 2017/02/21 | 5,760 | 5,890 | 5,710 | 5,740 | 81,300 |
| 2017/02/20 | 5,570 | 5,780 | 5,520 | 5,760 | 88,100 |
| 2017/02/17 | 5,520 | 5,700 | 5,430 | 5,550 | 117,800 |
| 2017/02/16 | 5,740 | 5,740 | 5,540 | 5,570 | 84,700 |
| 2017/02/15 | 5,740 | 5,750 | 5,680 | 5,710 | 57,700 |
| 2017/02/14 | 5,880 | 5,890 | 5,660 | 5,700 | 125,300 |
| 2017/02/13 | 5,820 | 5,930 | 5,820 | 5,840 | 56,800 |
| 2017/02/10 | 5,960 | 5,990 | 5,780 | 5,810 | 164,500 |
| 2017/02/09 | 6,010 | 6,020 | 5,920 | 5,940 | 82,200 |
| 2017/02/08 | 6,000 | 6,080 | 5,960 | 6,020 | 57,100 |
| 2017/02/07 | 6,040 | 6,050 | 5,950 | 6,000 | 80,700 |
| 2017/02/06 | 6,090 | 6,150 | 5,980 | 6,090 | 133,000 |
| 2017/02/03 | 5,970 | 6,250 | 5,970 | 6,050 | 220,200 |
| 2017/02/02 | 5,950 | 6,050 | 5,920 | 5,960 | 99,500 |
| 2017/02/01 | 6,020 | 6,080 | 5,910 | 5,960 | 124,600 |
| 2017/01/31 | 6,130 | 6,130 | 6,030 | 6,100 | 88,400 |
| 2017/01/30 | 6,010 | 6,160 | 5,960 | 6,130 | 106,600 |
| 2017/01/27 | 6,110 | 6,120 | 5,930 | 6,010 | 106,500 |
| 2017/01/26 | 6,150 | 6,230 | 6,100 | 6,120 | 92,300 |
| 2017/01/25 | 6,340 | 6,380 | 6,050 | 6,110 | 255,800 |
| 2017/01/24 | 6,100 | 6,320 | 6,070 | 6,290 | 259,900 |
| 2017/01/23 | 5,820 | 6,080 | 5,790 | 6,020 | 102,200 |
| 2017/01/20 | 5,830 | 5,930 | 5,820 | 5,820 | 64,300 |
| 2017/01/19 | 6,030 | 6,120 | 5,810 | 5,830 | 148,800 |
| 2017/01/18 | 6,010 | 6,070 | 5,940 | 5,980 | 132,000 |
| 2017/01/17 | 5,810 | 6,180 | 5,750 | 6,100 | 282,500 |
| 2017/01/16 | 5,990 | 6,030 | 5,710 | 5,910 | 183,200 |
| 2017/01/13 | 6,100 | 6,120 | 5,990 | 6,020 | 123,200 |
| 2017/01/12 | 6,050 | 6,240 | 5,950 | 6,080 | 284,300 |
| 2017/01/11 | 6,300 | 6,350 | 6,080 | 6,130 | 172,000 |
| 2017/01/10 | 6,490 | 6,490 | 6,150 | 6,290 | 339,200 |
| 2017/01/06 | 6,160 | 6,620 | 6,080 | 6,290 | 1,277,000 |
| 2017/01/05 | 5,370 | 6,020 | 5,340 | 5,920 | 619,900 |
| 2017/01/04 | 5,410 | 5,460 | 5,340 | 5,360 | 103,400 |