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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,210 | 3,235 | 3,165 | 3,195 | 50,900 |
| 2019/12/27 | 3,095 | 3,270 | 3,095 | 3,250 | 127,100 |
| 2019/12/26 | 2,975 | 3,090 | 2,975 | 3,085 | 96,100 |
| 2019/12/25 | 2,889 | 2,962 | 2,866 | 2,962 | 69,500 |
| 2019/12/24 | 2,846 | 2,893 | 2,846 | 2,863 | 29,300 |
| 2019/12/23 | 2,880 | 2,920 | 2,824 | 2,846 | 69,700 |
| 2019/12/20 | 2,927 | 2,936 | 2,837 | 2,854 | 96,400 |
| 2019/12/19 | 3,050 | 3,050 | 2,905 | 2,906 | 126,600 |
| 2019/12/18 | 3,210 | 3,210 | 3,055 | 3,055 | 73,500 |
| 2019/12/17 | 3,120 | 3,320 | 3,120 | 3,210 | 204,300 |
| 2019/12/16 | 2,780 | 3,135 | 2,772 | 3,120 | 237,400 |
| 2019/12/13 | 3,050 | 3,060 | 3,000 | 3,000 | 75,400 |
| 2019/12/12 | 3,020 | 3,050 | 2,981 | 3,040 | 47,800 |
| 2019/12/11 | 3,080 | 3,080 | 3,005 | 3,020 | 49,600 |
| 2019/12/10 | 3,060 | 3,165 | 3,060 | 3,095 | 47,100 |
| 2019/12/09 | 3,230 | 3,230 | 3,070 | 3,080 | 100,900 |
| 2019/12/06 | 3,035 | 3,270 | 3,030 | 3,160 | 256,900 |
| 2019/12/05 | 3,070 | 3,080 | 2,973 | 3,035 | 96,400 |
| 2019/12/04 | 3,010 | 3,060 | 2,994 | 3,055 | 38,300 |
| 2019/12/03 | 2,965 | 3,040 | 2,959 | 3,025 | 40,600 |
| 2019/12/02 | 3,070 | 3,080 | 3,000 | 3,015 | 39,600 |
| 2019/11/29 | 3,030 | 3,070 | 3,005 | 3,060 | 40,300 |
| 2019/11/28 | 3,010 | 3,050 | 2,981 | 3,000 | 47,500 |
| 2019/11/27 | 3,070 | 3,095 | 2,990 | 3,035 | 70,700 |
| 2019/11/26 | 2,942 | 3,070 | 2,929 | 3,070 | 156,700 |
| 2019/11/25 | 2,900 | 3,015 | 2,890 | 2,946 | 151,500 |
| 2019/11/22 | 2,782 | 2,884 | 2,761 | 2,880 | 94,400 |
| 2019/11/21 | 2,730 | 2,865 | 2,647 | 2,782 | 175,900 |
| 2019/11/20 | 2,783 | 2,783 | 2,689 | 2,711 | 44,000 |
| 2019/11/19 | 2,808 | 2,846 | 2,753 | 2,783 | 57,000 |
| 2019/11/18 | 2,688 | 2,813 | 2,670 | 2,773 | 112,500 |
| 2019/11/15 | 2,538 | 2,638 | 2,530 | 2,638 | 33,900 |
| 2019/11/14 | 2,610 | 2,629 | 2,540 | 2,563 | 55,200 |
| 2019/11/13 | 2,637 | 2,637 | 2,590 | 2,610 | 35,000 |
| 2019/11/12 | 2,650 | 2,673 | 2,634 | 2,649 | 22,000 |
| 2019/11/11 | 2,645 | 2,687 | 2,633 | 2,648 | 16,700 |
| 2019/11/08 | 2,612 | 2,643 | 2,608 | 2,642 | 17,500 |
| 2019/11/07 | 2,610 | 2,631 | 2,586 | 2,630 | 20,400 |
| 2019/11/06 | 2,690 | 2,690 | 2,623 | 2,628 | 23,900 |
| 2019/11/05 | 2,652 | 2,694 | 2,643 | 2,684 | 24,300 |
| 2019/11/01 | 2,600 | 2,647 | 2,583 | 2,644 | 20,900 |
| 2019/10/31 | 2,697 | 2,700 | 2,602 | 2,611 | 58,800 |
| 2019/10/30 | 2,724 | 2,724 | 2,664 | 2,678 | 23,800 |
| 2019/10/29 | 2,700 | 2,738 | 2,700 | 2,712 | 25,800 |
| 2019/10/28 | 2,700 | 2,729 | 2,682 | 2,706 | 14,100 |
| 2019/10/25 | 2,720 | 2,725 | 2,661 | 2,692 | 26,400 |
| 2019/10/24 | 2,716 | 2,765 | 2,680 | 2,720 | 36,300 |
| 2019/10/23 | 2,678 | 2,707 | 2,652 | 2,707 | 21,400 |
| 2019/10/21 | 2,663 | 2,700 | 2,663 | 2,678 | 12,100 |
| 2019/10/18 | 2,728 | 2,750 | 2,674 | 2,691 | 31,300 |
| 2019/10/17 | 2,727 | 2,751 | 2,709 | 2,728 | 19,500 |
| 2019/10/16 | 2,829 | 2,865 | 2,712 | 2,735 | 61,800 |
| 2019/10/15 | 2,736 | 2,797 | 2,736 | 2,795 | 54,700 |
| 2019/10/11 | 2,668 | 2,744 | 2,668 | 2,717 | 53,400 |
| 2019/10/10 | 2,642 | 2,696 | 2,641 | 2,668 | 26,700 |
| 2019/10/09 | 2,725 | 2,725 | 2,631 | 2,640 | 75,600 |
| 2019/10/08 | 2,676 | 2,770 | 2,676 | 2,726 | 51,900 |
| 2019/10/07 | 2,669 | 2,703 | 2,650 | 2,689 | 35,600 |
| 2019/10/04 | 2,740 | 2,775 | 2,663 | 2,669 | 75,400 |
| 2019/10/03 | 2,788 | 2,816 | 2,706 | 2,732 | 88,500 |
| 2019/10/02 | 2,773 | 2,828 | 2,754 | 2,828 | 46,500 |
| 2019/10/01 | 2,727 | 2,795 | 2,712 | 2,795 | 74,700 |
| 2019/09/30 | 2,722 | 2,752 | 2,683 | 2,701 | 100,600 |
| 2019/09/27 | 2,875 | 2,875 | 2,733 | 2,761 | 162,700 |
| 2019/09/26 | 2,921 | 2,930 | 2,852 | 2,875 | 58,300 |
| 2019/09/25 | 2,873 | 2,877 | 2,818 | 2,877 | 80,600 |
| 2019/09/24 | 2,881 | 2,959 | 2,867 | 2,873 | 70,000 |
| 2019/09/20 | 2,897 | 2,955 | 2,830 | 2,880 | 117,200 |
| 2019/09/19 | 3,015 | 3,015 | 2,908 | 2,908 | 141,900 |
| 2019/09/18 | 3,060 | 3,170 | 2,982 | 3,000 | 135,200 |
| 2019/09/17 | 2,965 | 3,105 | 2,869 | 3,070 | 344,300 |
| 2019/09/13 | 3,240 | 3,260 | 3,160 | 3,175 | 83,300 |
| 2019/09/12 | 3,245 | 3,305 | 3,205 | 3,205 | 85,500 |
| 2019/09/11 | 3,185 | 3,235 | 3,150 | 3,200 | 44,400 |
| 2019/09/10 | 3,180 | 3,215 | 3,150 | 3,170 | 25,700 |
| 2019/09/09 | 3,175 | 3,185 | 3,065 | 3,170 | 62,900 |
| 2019/09/06 | 3,250 | 3,265 | 3,130 | 3,140 | 61,700 |
| 2019/09/05 | 3,270 | 3,315 | 3,235 | 3,245 | 54,700 |
| 2019/09/04 | 3,200 | 3,280 | 3,180 | 3,255 | 58,200 |
| 2019/09/03 | 3,165 | 3,230 | 3,145 | 3,205 | 32,600 |
| 2019/09/02 | 3,155 | 3,225 | 3,115 | 3,170 | 47,800 |
| 2019/08/30 | 3,085 | 3,195 | 3,055 | 3,150 | 57,700 |
| 2019/08/29 | 3,100 | 3,135 | 3,005 | 3,040 | 52,900 |
| 2019/08/28 | 3,100 | 3,115 | 3,035 | 3,105 | 38,600 |
| 2019/08/27 | 3,160 | 3,170 | 3,060 | 3,070 | 58,100 |
| 2019/08/26 | 3,085 | 3,160 | 3,080 | 3,130 | 58,800 |
| 2019/08/23 | 3,185 | 3,185 | 3,085 | 3,155 | 58,800 |
| 2019/08/22 | 3,250 | 3,270 | 3,170 | 3,185 | 94,500 |
| 2019/08/21 | 3,255 | 3,295 | 3,230 | 3,245 | 54,000 |
| 2019/08/20 | 3,275 | 3,350 | 3,220 | 3,310 | 96,200 |
| 2019/08/19 | 3,265 | 3,270 | 3,200 | 3,220 | 31,600 |
| 2019/08/16 | 3,175 | 3,285 | 3,170 | 3,240 | 63,000 |
| 2019/08/15 | 3,150 | 3,220 | 3,150 | 3,175 | 84,600 |
| 2019/08/14 | 3,265 | 3,300 | 3,165 | 3,230 | 97,000 |
| 2019/08/13 | 3,220 | 3,300 | 3,210 | 3,255 | 60,800 |
| 2019/08/09 | 3,415 | 3,465 | 3,270 | 3,280 | 159,800 |
| 2019/08/08 | 3,270 | 3,400 | 3,235 | 3,370 | 252,700 |
| 2019/08/07 | 3,205 | 3,330 | 3,185 | 3,235 | 147,800 |
| 2019/08/06 | 2,973 | 3,215 | 2,972 | 3,185 | 141,700 |
| 2019/08/05 | 3,165 | 3,185 | 2,967 | 3,100 | 153,200 |
| 2019/08/02 | 3,060 | 3,160 | 3,060 | 3,155 | 74,200 |
| 2019/08/01 | 3,110 | 3,205 | 3,105 | 3,130 | 75,700 |
| 2019/07/31 | 3,085 | 3,145 | 3,050 | 3,135 | 74,500 |
| 2019/07/30 | 3,080 | 3,120 | 3,045 | 3,085 | 60,700 |
| 2019/07/29 | 3,105 | 3,165 | 3,060 | 3,070 | 70,100 |
| 2019/07/26 | 3,080 | 3,135 | 3,065 | 3,100 | 54,300 |
| 2019/07/25 | 3,095 | 3,170 | 3,045 | 3,115 | 204,400 |
| 2019/07/24 | 2,958 | 3,155 | 2,949 | 3,135 | 281,700 |
| 2019/07/23 | 2,844 | 2,946 | 2,811 | 2,901 | 216,800 |
| 2019/07/22 | 3,005 | 3,010 | 2,865 | 2,872 | 222,800 |
| 2019/07/19 | 2,997 | 3,075 | 2,997 | 3,035 | 191,500 |
| 2019/07/18 | 3,270 | 3,270 | 2,990 | 2,998 | 461,400 |
| 2019/07/17 | 3,415 | 3,445 | 3,245 | 3,315 | 371,300 |
| 2019/07/16 | 3,150 | 3,495 | 3,140 | 3,480 | 540,500 |
| 2019/07/12 | 3,115 | 3,215 | 3,075 | 3,200 | 184,300 |
| 2019/07/11 | 3,090 | 3,145 | 3,065 | 3,110 | 156,300 |
| 2019/07/10 | 3,160 | 3,315 | 3,105 | 3,120 | 422,300 |
| 2019/07/09 | 3,150 | 3,185 | 3,085 | 3,155 | 161,800 |
| 2019/07/08 | 3,180 | 3,230 | 3,130 | 3,190 | 143,800 |
| 2019/07/05 | 3,045 | 3,210 | 3,030 | 3,170 | 263,900 |
| 2019/07/04 | 3,030 | 3,110 | 3,010 | 3,045 | 198,100 |
| 2019/07/03 | 3,145 | 3,160 | 3,015 | 3,030 | 308,200 |
| 2019/07/02 | 3,145 | 3,250 | 3,125 | 3,155 | 221,800 |
| 2019/07/01 | 3,275 | 3,320 | 3,085 | 3,205 | 424,600 |
| 2019/06/28 | 3,170 | 3,295 | 3,165 | 3,250 | 356,600 |
| 2019/06/27 | 3,240 | 3,280 | 3,150 | 3,210 | 838,600 |
| 2019/06/26 | 2,910 | 3,150 | 2,905 | 3,125 | 739,100 |
| 2019/06/25 | 2,881 | 3,130 | 2,866 | 2,937 | 1,341,900 |
| 2019/06/24 | 2,905 | 2,920 | 2,771 | 2,781 | 298,300 |
| 2019/06/21 | 2,810 | 2,923 | 2,780 | 2,922 | 425,900 |
| 2019/06/20 | 2,850 | 2,887 | 2,771 | 2,809 | 406,200 |
| 2019/06/19 | 2,645 | 2,908 | 2,637 | 2,890 | 814,500 |
| 2019/06/18 | 2,590 | 2,711 | 2,540 | 2,619 | 1,149,600 |
| 2019/06/17 | 2,582 | 2,582 | 2,397 | 2,582 | 1,263,500 |
| 2019/06/14 | 2,092 | 2,092 | 2,046 | 2,082 | 27,100 |
| 2019/06/13 | 2,085 | 2,085 | 2,013 | 2,064 | 18,900 |
| 2019/06/12 | 2,125 | 2,135 | 2,057 | 2,065 | 30,700 |
| 2019/06/11 | 1,978 | 2,097 | 1,965 | 2,093 | 33,600 |
| 2019/06/10 | 1,953 | 1,978 | 1,935 | 1,968 | 21,700 |
| 2019/06/07 | 1,872 | 1,929 | 1,867 | 1,915 | 18,800 |
| 2019/06/06 | 1,905 | 1,935 | 1,863 | 1,863 | 15,400 |
| 2019/06/05 | 1,833 | 1,910 | 1,833 | 1,902 | 22,100 |
| 2019/06/04 | 1,817 | 1,831 | 1,785 | 1,826 | 16,000 |
| 2019/06/03 | 1,869 | 1,874 | 1,780 | 1,795 | 58,000 |
| 2019/05/31 | 1,940 | 1,945 | 1,905 | 1,909 | 16,200 |
| 2019/05/30 | 1,940 | 1,971 | 1,928 | 1,952 | 9,600 |
| 2019/05/29 | 1,942 | 1,963 | 1,907 | 1,954 | 15,800 |
| 2019/05/28 | 1,960 | 1,992 | 1,944 | 1,982 | 19,700 |
| 2019/05/27 | 1,930 | 1,961 | 1,922 | 1,955 | 21,700 |
| 2019/05/24 | 1,952 | 1,958 | 1,903 | 1,928 | 88,100 |
| 2019/05/23 | 2,064 | 2,064 | 1,950 | 1,991 | 97,100 |
| 2019/05/22 | 2,031 | 2,115 | 2,026 | 2,075 | 21,600 |
| 2019/05/21 | 2,027 | 2,049 | 1,960 | 2,006 | 26,400 |
| 2019/05/20 | 2,102 | 2,118 | 1,985 | 2,031 | 50,800 |
| 2019/05/17 | 2,083 | 2,105 | 2,055 | 2,098 | 28,800 |
| 2019/05/16 | 2,164 | 2,169 | 2,057 | 2,061 | 57,600 |
| 2019/05/15 | 2,101 | 2,182 | 2,090 | 2,177 | 45,900 |
| 2019/05/14 | 2,061 | 2,099 | 1,984 | 2,092 | 40,900 |
| 2019/05/13 | 2,199 | 2,199 | 2,104 | 2,111 | 23,100 |
| 2019/05/10 | 2,200 | 2,266 | 2,153 | 2,202 | 31,900 |
| 2019/05/09 | 2,277 | 2,277 | 2,206 | 2,214 | 22,900 |
| 2019/05/08 | 2,300 | 2,300 | 2,229 | 2,266 | 24,400 |
| 2019/05/07 | 2,345 | 2,354 | 2,311 | 2,317 | 15,400 |
| 2019/04/26 | 2,362 | 2,374 | 2,288 | 2,369 | 27,000 |
| 2019/04/25 | 2,352 | 2,407 | 2,352 | 2,370 | 29,300 |
| 2019/04/24 | 2,446 | 2,465 | 2,355 | 2,362 | 40,500 |
| 2019/04/23 | 2,477 | 2,500 | 2,403 | 2,465 | 41,300 |
| 2019/04/22 | 2,578 | 2,604 | 2,466 | 2,477 | 75,900 |
| 2019/04/19 | 2,400 | 2,576 | 2,388 | 2,567 | 144,600 |
| 2019/04/18 | 2,404 | 2,422 | 2,380 | 2,407 | 49,600 |
| 2019/04/17 | 2,332 | 2,378 | 2,284 | 2,377 | 32,800 |
| 2019/04/16 | 2,335 | 2,368 | 2,324 | 2,332 | 16,200 |
| 2019/04/15 | 2,350 | 2,367 | 2,316 | 2,345 | 16,700 |
| 2019/04/12 | 2,301 | 2,331 | 2,262 | 2,331 | 17,700 |
| 2019/04/11 | 2,367 | 2,385 | 2,284 | 2,299 | 30,500 |
| 2019/04/10 | 2,354 | 2,388 | 2,341 | 2,361 | 30,000 |
| 2019/04/09 | 2,453 | 2,474 | 2,386 | 2,404 | 36,500 |
| 2019/04/08 | 2,550 | 2,550 | 2,440 | 2,480 | 56,300 |
| 2019/04/05 | 2,336 | 2,509 | 2,328 | 2,503 | 79,900 |
| 2019/04/04 | 2,289 | 2,340 | 2,287 | 2,337 | 27,000 |
| 2019/04/03 | 2,245 | 2,294 | 2,226 | 2,289 | 22,000 |
| 2019/04/02 | 2,300 | 2,342 | 2,255 | 2,263 | 37,700 |
| 2019/04/01 | 2,248 | 2,322 | 2,248 | 2,294 | 22,900 |
| 2019/03/29 | 2,261 | 2,276 | 2,214 | 2,244 | 27,400 |
| 2019/03/28 | 2,210 | 2,299 | 2,193 | 2,263 | 24,700 |
| 2019/03/27 | 2,205 | 2,249 | 2,205 | 2,234 | 26,300 |
| 2019/03/26 | 2,228 | 2,248 | 2,203 | 2,203 | 21,100 |
| 2019/03/25 | 2,194 | 2,253 | 2,192 | 2,231 | 36,200 |
| 2019/03/22 | 2,265 | 2,303 | 2,233 | 2,291 | 28,300 |
| 2019/03/20 | 2,360 | 2,360 | 2,261 | 2,267 | 33,700 |
| 2019/03/19 | 2,231 | 2,360 | 2,223 | 2,345 | 59,800 |
| 2019/03/18 | 2,025 | 2,295 | 2,025 | 2,226 | 131,500 |
| 2019/03/15 | 2,050 | 2,138 | 2,023 | 2,075 | 68,300 |
| 2019/03/14 | 2,090 | 2,110 | 2,015 | 2,036 | 33,400 |
| 2019/03/13 | 2,101 | 2,106 | 2,053 | 2,070 | 11,500 |
| 2019/03/12 | 2,085 | 2,130 | 2,085 | 2,115 | 10,600 |
| 2019/03/11 | 2,064 | 2,086 | 2,019 | 2,061 | 11,300 |
| 2019/03/08 | 2,167 | 2,167 | 2,047 | 2,070 | 48,800 |
| 2019/03/07 | 2,230 | 2,234 | 2,170 | 2,201 | 26,400 |
| 2019/03/06 | 2,250 | 2,250 | 2,202 | 2,231 | 27,100 |
| 2019/03/05 | 2,243 | 2,279 | 2,232 | 2,244 | 18,300 |
| 2019/03/04 | 2,322 | 2,333 | 2,234 | 2,266 | 49,400 |
| 2019/03/01 | 2,187 | 2,284 | 2,187 | 2,272 | 53,900 |
| 2019/02/28 | 2,214 | 2,214 | 2,170 | 2,174 | 35,600 |
| 2019/02/27 | 2,135 | 2,227 | 2,135 | 2,227 | 47,700 |
| 2019/02/26 | 2,147 | 2,168 | 2,112 | 2,134 | 16,000 |
| 2019/02/25 | 2,094 | 2,150 | 2,073 | 2,135 | 25,300 |
| 2019/02/22 | 2,110 | 2,113 | 2,072 | 2,086 | 19,300 |
| 2019/02/21 | 2,135 | 2,149 | 2,106 | 2,130 | 15,300 |
| 2019/02/20 | 2,116 | 2,169 | 2,099 | 2,132 | 22,700 |
| 2019/02/19 | 2,089 | 2,144 | 2,065 | 2,122 | 23,700 |
| 2019/02/18 | 2,065 | 2,097 | 2,042 | 2,079 | 32,100 |
| 2019/02/15 | 2,065 | 2,065 | 2,010 | 2,029 | 30,100 |
| 2019/02/14 | 2,102 | 2,111 | 2,055 | 2,070 | 20,500 |
| 2019/02/13 | 2,097 | 2,150 | 2,084 | 2,114 | 24,800 |
| 2019/02/12 | 2,033 | 2,090 | 2,030 | 2,083 | 15,200 |
| 2019/02/08 | 2,014 | 2,075 | 1,998 | 2,013 | 40,100 |
| 2019/02/07 | 2,075 | 2,075 | 2,025 | 2,050 | 23,800 |
| 2019/02/06 | 2,146 | 2,154 | 2,077 | 2,088 | 43,000 |
| 2019/02/05 | 2,128 | 2,170 | 2,102 | 2,146 | 28,700 |
| 2019/02/04 | 2,039 | 2,122 | 2,039 | 2,110 | 36,900 |
| 2019/02/01 | 2,017 | 2,042 | 1,999 | 2,039 | 23,500 |
| 2019/01/31 | 2,013 | 2,053 | 2,000 | 2,033 | 41,300 |
| 2019/01/30 | 2,050 | 2,058 | 1,951 | 1,998 | 80,700 |
| 2019/01/29 | 2,097 | 2,097 | 2,034 | 2,081 | 23,200 |
| 2019/01/28 | 2,183 | 2,223 | 2,092 | 2,100 | 95,100 |
| 2019/01/25 | 2,070 | 2,190 | 2,070 | 2,180 | 82,600 |
| 2019/01/24 | 1,989 | 2,066 | 1,965 | 2,044 | 50,800 |
| 2019/01/23 | 1,951 | 1,997 | 1,940 | 1,975 | 33,700 |
| 2019/01/22 | 1,945 | 2,050 | 1,941 | 1,969 | 109,500 |
| 2019/01/21 | 2,048 | 2,056 | 1,928 | 1,941 | 68,800 |
| 2019/01/18 | 1,979 | 2,018 | 1,960 | 2,003 | 36,400 |
| 2019/01/17 | 1,958 | 2,003 | 1,950 | 1,984 | 29,200 |
| 2019/01/16 | 1,987 | 2,030 | 1,953 | 1,954 | 67,200 |
| 2019/01/15 | 1,860 | 2,045 | 1,860 | 1,993 | 106,700 |
| 2019/01/11 | 1,811 | 1,866 | 1,805 | 1,843 | 37,700 |
| 2019/01/10 | 1,818 | 1,841 | 1,776 | 1,817 | 37,200 |
| 2019/01/09 | 1,865 | 1,900 | 1,808 | 1,818 | 87,000 |
| 2019/01/08 | 1,858 | 1,938 | 1,858 | 1,905 | 35,800 |
| 2019/01/07 | 1,837 | 1,900 | 1,837 | 1,862 | 37,500 |
| 2019/01/04 | 1,792 | 1,825 | 1,769 | 1,820 | 34,900 |