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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,108 | 1,111 | 1,090 | 1,093 | 10,300 |
| 2021/12/29 | 1,100 | 1,132 | 1,090 | 1,106 | 40,400 |
| 2021/12/28 | 1,050 | 1,100 | 1,050 | 1,096 | 55,400 |
| 2021/12/27 | 1,103 | 1,103 | 1,055 | 1,055 | 56,000 |
| 2021/12/24 | 1,124 | 1,127 | 1,097 | 1,103 | 22,100 |
| 2021/12/23 | 1,125 | 1,144 | 1,094 | 1,115 | 21,200 |
| 2021/12/22 | 1,099 | 1,131 | 1,092 | 1,130 | 32,900 |
| 2021/12/21 | 1,075 | 1,114 | 1,073 | 1,097 | 31,900 |
| 2021/12/20 | 1,129 | 1,147 | 1,064 | 1,064 | 44,500 |
| 2021/12/17 | 1,149 | 1,160 | 1,116 | 1,132 | 30,600 |
| 2021/12/16 | 1,178 | 1,190 | 1,151 | 1,160 | 31,900 |
| 2021/12/15 | 1,152 | 1,178 | 1,148 | 1,159 | 21,900 |
| 2021/12/14 | 1,203 | 1,203 | 1,145 | 1,152 | 42,000 |
| 2021/12/13 | 1,298 | 1,298 | 1,208 | 1,215 | 60,600 |
| 2021/12/10 | 1,220 | 1,220 | 1,200 | 1,200 | 22,100 |
| 2021/12/09 | 1,233 | 1,233 | 1,206 | 1,210 | 14,000 |
| 2021/12/08 | 1,206 | 1,235 | 1,203 | 1,234 | 15,400 |
| 2021/12/07 | 1,171 | 1,211 | 1,171 | 1,203 | 33,800 |
| 2021/12/06 | 1,184 | 1,185 | 1,162 | 1,167 | 17,300 |
| 2021/12/03 | 1,206 | 1,220 | 1,170 | 1,184 | 16,900 |
| 2021/12/02 | 1,208 | 1,210 | 1,161 | 1,176 | 29,600 |
| 2021/12/01 | 1,199 | 1,251 | 1,184 | 1,217 | 33,600 |
| 2021/11/30 | 1,240 | 1,258 | 1,202 | 1,202 | 22,100 |
| 2021/11/29 | 1,266 | 1,267 | 1,210 | 1,210 | 37,600 |
| 2021/11/26 | 1,320 | 1,320 | 1,258 | 1,281 | 35,500 |
| 2021/11/25 | 1,330 | 1,380 | 1,280 | 1,320 | 53,800 |
| 2021/11/24 | 1,311 | 1,334 | 1,310 | 1,330 | 20,800 |
| 2021/11/22 | 1,294 | 1,339 | 1,273 | 1,325 | 38,100 |
| 2021/11/19 | 1,310 | 1,310 | 1,265 | 1,285 | 28,300 |
| 2021/11/18 | 1,273 | 1,288 | 1,263 | 1,288 | 16,300 |
| 2021/11/17 | 1,315 | 1,315 | 1,263 | 1,263 | 18,400 |
| 2021/11/16 | 1,309 | 1,323 | 1,297 | 1,313 | 15,700 |
| 2021/11/15 | 1,300 | 1,312 | 1,292 | 1,309 | 11,700 |
| 2021/11/12 | 1,307 | 1,323 | 1,304 | 1,320 | 11,400 |
| 2021/11/11 | 1,303 | 1,309 | 1,290 | 1,295 | 7,200 |
| 2021/11/10 | 1,325 | 1,325 | 1,300 | 1,303 | 8,000 |
| 2021/11/09 | 1,322 | 1,325 | 1,302 | 1,325 | 10,300 |
| 2021/11/08 | 1,318 | 1,332 | 1,308 | 1,319 | 18,200 |
| 2021/11/05 | 1,300 | 1,325 | 1,300 | 1,304 | 21,700 |
| 2021/11/04 | 1,286 | 1,310 | 1,286 | 1,300 | 12,400 |
| 2021/11/02 | 1,250 | 1,276 | 1,250 | 1,265 | 8,300 |
| 2021/11/01 | 1,260 | 1,288 | 1,260 | 1,267 | 14,700 |
| 2021/10/29 | 1,266 | 1,284 | 1,253 | 1,260 | 8,100 |
| 2021/10/28 | 1,251 | 1,269 | 1,238 | 1,257 | 13,000 |
| 2021/10/27 | 1,258 | 1,260 | 1,243 | 1,255 | 22,600 |
| 2021/10/26 | 1,265 | 1,277 | 1,249 | 1,260 | 6,300 |
| 2021/10/25 | 1,255 | 1,267 | 1,237 | 1,252 | 11,600 |
| 2021/10/22 | 1,258 | 1,276 | 1,253 | 1,255 | 12,600 |
| 2021/10/21 | 1,265 | 1,273 | 1,250 | 1,258 | 17,900 |
| 2021/10/20 | 1,300 | 1,301 | 1,267 | 1,269 | 10,800 |
| 2021/10/19 | 1,304 | 1,333 | 1,295 | 1,295 | 14,700 |
| 2021/10/18 | 1,330 | 1,347 | 1,304 | 1,304 | 17,200 |
| 2021/10/15 | 1,291 | 1,330 | 1,282 | 1,330 | 35,700 |
| 2021/10/14 | 1,250 | 1,274 | 1,242 | 1,265 | 16,100 |
| 2021/10/13 | 1,262 | 1,273 | 1,232 | 1,232 | 25,400 |
| 2021/10/12 | 1,296 | 1,310 | 1,265 | 1,270 | 31,900 |
| 2021/10/11 | 1,281 | 1,317 | 1,275 | 1,303 | 17,100 |
| 2021/10/08 | 1,302 | 1,307 | 1,273 | 1,281 | 16,000 |
| 2021/10/07 | 1,247 | 1,304 | 1,247 | 1,303 | 16,600 |
| 2021/10/06 | 1,241 | 1,274 | 1,233 | 1,233 | 25,300 |
| 2021/10/05 | 1,255 | 1,255 | 1,226 | 1,231 | 32,400 |
| 2021/10/04 | 1,304 | 1,304 | 1,261 | 1,268 | 20,900 |
| 2021/10/01 | 1,316 | 1,322 | 1,298 | 1,304 | 17,900 |
| 2021/09/30 | 1,331 | 1,334 | 1,316 | 1,316 | 14,100 |
| 2021/09/29 | 1,318 | 1,365 | 1,306 | 1,330 | 40,100 |
| 2021/09/28 | 1,345 | 1,345 | 1,321 | 1,324 | 16,400 |
| 2021/09/27 | 1,351 | 1,367 | 1,342 | 1,349 | 20,400 |
| 2021/09/24 | 1,370 | 1,373 | 1,350 | 1,351 | 18,000 |
| 2021/09/22 | 1,328 | 1,360 | 1,328 | 1,349 | 33,500 |
| 2021/09/21 | 1,275 | 1,347 | 1,262 | 1,328 | 51,800 |
| 2021/09/17 | 1,325 | 1,330 | 1,299 | 1,300 | 33,300 |
| 2021/09/16 | 1,344 | 1,370 | 1,304 | 1,327 | 32,700 |
| 2021/09/15 | 1,360 | 1,385 | 1,336 | 1,350 | 32,200 |
| 2021/09/14 | 1,349 | 1,375 | 1,311 | 1,352 | 97,300 |
| 2021/09/13 | 1,225 | 1,343 | 1,212 | 1,329 | 200,800 |
| 2021/09/10 | 1,200 | 1,205 | 1,177 | 1,205 | 36,800 |
| 2021/09/09 | 1,181 | 1,192 | 1,180 | 1,181 | 8,100 |
| 2021/09/08 | 1,202 | 1,207 | 1,188 | 1,197 | 9,100 |
| 2021/09/07 | 1,203 | 1,208 | 1,187 | 1,202 | 8,600 |
| 2021/09/06 | 1,185 | 1,208 | 1,180 | 1,190 | 11,100 |
| 2021/09/03 | 1,175 | 1,185 | 1,172 | 1,185 | 9,400 |
| 2021/09/02 | 1,174 | 1,186 | 1,174 | 1,175 | 8,700 |
| 2021/09/01 | 1,176 | 1,194 | 1,176 | 1,183 | 10,500 |
| 2021/08/31 | 1,186 | 1,186 | 1,177 | 1,186 | 3,600 |
| 2021/08/30 | 1,173 | 1,189 | 1,173 | 1,182 | 4,500 |
| 2021/08/27 | 1,189 | 1,191 | 1,173 | 1,178 | 7,000 |
| 2021/08/26 | 1,190 | 1,194 | 1,187 | 1,192 | 5,000 |
| 2021/08/25 | 1,202 | 1,202 | 1,180 | 1,190 | 6,100 |
| 2021/08/24 | 1,193 | 1,200 | 1,187 | 1,197 | 5,500 |
| 2021/08/23 | 1,195 | 1,203 | 1,182 | 1,193 | 8,500 |
| 2021/08/20 | 1,200 | 1,206 | 1,156 | 1,182 | 39,800 |
| 2021/08/19 | 1,214 | 1,223 | 1,204 | 1,207 | 9,700 |
| 2021/08/18 | 1,204 | 1,231 | 1,204 | 1,214 | 18,700 |
| 2021/08/17 | 1,277 | 1,282 | 1,203 | 1,215 | 26,900 |
| 2021/08/16 | 1,296 | 1,310 | 1,277 | 1,277 | 3,700 |
| 2021/08/13 | 1,281 | 1,310 | 1,275 | 1,310 | 12,600 |
| 2021/08/12 | 1,292 | 1,298 | 1,283 | 1,283 | 6,100 |
| 2021/08/11 | 1,287 | 1,296 | 1,274 | 1,296 | 4,900 |
| 2021/08/10 | 1,270 | 1,293 | 1,270 | 1,270 | 18,700 |
| 2021/08/06 | 1,289 | 1,289 | 1,277 | 1,278 | 3,500 |
| 2021/08/05 | 1,290 | 1,295 | 1,279 | 1,292 | 7,600 |
| 2021/08/04 | 1,279 | 1,285 | 1,273 | 1,273 | 4,200 |
| 2021/08/03 | 1,280 | 1,294 | 1,278 | 1,285 | 3,700 |
| 2021/08/02 | 1,281 | 1,288 | 1,278 | 1,280 | 8,600 |
| 2021/07/30 | 1,290 | 1,296 | 1,287 | 1,287 | 3,600 |
| 2021/07/29 | 1,283 | 1,319 | 1,282 | 1,319 | 7,000 |
| 2021/07/28 | 1,285 | 1,302 | 1,281 | 1,284 | 8,800 |
| 2021/07/27 | 1,301 | 1,303 | 1,285 | 1,299 | 11,000 |
| 2021/07/26 | 1,305 | 1,314 | 1,301 | 1,301 | 3,600 |
| 2021/07/21 | 1,286 | 1,310 | 1,286 | 1,304 | 7,700 |
| 2021/07/20 | 1,291 | 1,303 | 1,284 | 1,284 | 15,500 |
| 2021/07/19 | 1,316 | 1,316 | 1,296 | 1,296 | 12,700 |
| 2021/07/16 | 1,312 | 1,332 | 1,312 | 1,321 | 7,700 |
| 2021/07/15 | 1,318 | 1,318 | 1,302 | 1,312 | 5,700 |
| 2021/07/14 | 1,301 | 1,315 | 1,301 | 1,309 | 5,300 |
| 2021/07/13 | 1,321 | 1,322 | 1,302 | 1,302 | 3,100 |
| 2021/07/12 | 1,333 | 1,333 | 1,300 | 1,300 | 6,100 |
| 2021/07/09 | 1,302 | 1,310 | 1,285 | 1,309 | 22,200 |
| 2021/07/08 | 1,314 | 1,322 | 1,302 | 1,302 | 10,400 |
| 2021/07/07 | 1,325 | 1,329 | 1,314 | 1,321 | 4,500 |
| 2021/07/06 | 1,320 | 1,340 | 1,320 | 1,324 | 13,300 |
| 2021/07/05 | 1,350 | 1,350 | 1,327 | 1,327 | 7,500 |
| 2021/07/02 | 1,348 | 1,355 | 1,335 | 1,352 | 5,600 |
| 2021/07/01 | 1,360 | 1,362 | 1,342 | 1,348 | 6,000 |
| 2021/06/30 | 1,360 | 1,384 | 1,359 | 1,370 | 7,100 |
| 2021/06/29 | 1,360 | 1,389 | 1,360 | 1,373 | 5,700 |
| 2021/06/28 | 1,330 | 1,364 | 1,317 | 1,364 | 14,200 |
| 2021/06/25 | 1,324 | 1,324 | 1,314 | 1,318 | 4,700 |
| 2021/06/24 | 1,312 | 1,330 | 1,312 | 1,324 | 5,800 |
| 2021/06/23 | 1,336 | 1,336 | 1,320 | 1,320 | 4,300 |
| 2021/06/22 | 1,317 | 1,336 | 1,317 | 1,327 | 9,000 |
| 2021/06/21 | 1,335 | 1,340 | 1,310 | 1,312 | 16,300 |
| 2021/06/18 | 1,373 | 1,388 | 1,343 | 1,345 | 11,600 |
| 2021/06/17 | 1,389 | 1,390 | 1,356 | 1,373 | 15,000 |
| 2021/06/16 | 1,400 | 1,400 | 1,385 | 1,389 | 9,400 |
| 2021/06/15 | 1,340 | 1,416 | 1,340 | 1,407 | 46,900 |
| 2021/06/14 | 1,350 | 1,350 | 1,302 | 1,340 | 32,000 |
| 2021/06/11 | 1,355 | 1,363 | 1,344 | 1,354 | 21,700 |
| 2021/06/10 | 1,355 | 1,365 | 1,345 | 1,353 | 7,900 |
| 2021/06/09 | 1,348 | 1,369 | 1,348 | 1,366 | 13,200 |
| 2021/06/08 | 1,340 | 1,349 | 1,319 | 1,333 | 11,000 |
| 2021/06/07 | 1,320 | 1,340 | 1,316 | 1,333 | 6,200 |
| 2021/06/04 | 1,316 | 1,316 | 1,304 | 1,316 | 10,000 |
| 2021/06/03 | 1,326 | 1,339 | 1,320 | 1,320 | 9,600 |
| 2021/06/02 | 1,315 | 1,338 | 1,308 | 1,324 | 13,300 |
| 2021/06/01 | 1,346 | 1,346 | 1,299 | 1,299 | 25,200 |
| 2021/05/31 | 1,358 | 1,358 | 1,314 | 1,316 | 25,700 |
| 2021/05/28 | 1,337 | 1,367 | 1,337 | 1,358 | 13,300 |
| 2021/05/27 | 1,361 | 1,361 | 1,339 | 1,339 | 16,100 |
| 2021/05/26 | 1,370 | 1,370 | 1,353 | 1,362 | 8,300 |
| 2021/05/25 | 1,358 | 1,379 | 1,358 | 1,359 | 11,400 |
| 2021/05/24 | 1,395 | 1,395 | 1,339 | 1,364 | 21,100 |
| 2021/05/21 | 1,392 | 1,399 | 1,380 | 1,385 | 14,200 |
| 2021/05/20 | 1,334 | 1,398 | 1,334 | 1,393 | 38,600 |
| 2021/05/19 | 1,308 | 1,342 | 1,304 | 1,335 | 17,600 |
| 2021/05/18 | 1,298 | 1,328 | 1,288 | 1,312 | 46,800 |
| 2021/05/17 | 1,304 | 1,308 | 1,275 | 1,288 | 41,000 |
| 2021/05/14 | 1,291 | 1,302 | 1,282 | 1,292 | 34,200 |
| 2021/05/13 | 1,330 | 1,330 | 1,292 | 1,298 | 47,300 |
| 2021/05/12 | 1,344 | 1,380 | 1,310 | 1,343 | 39,800 |
| 2021/05/11 | 1,369 | 1,383 | 1,344 | 1,351 | 20,500 |
| 2021/05/10 | 1,352 | 1,416 | 1,350 | 1,369 | 73,600 |
| 2021/05/07 | 1,321 | 1,358 | 1,307 | 1,350 | 25,300 |
| 2021/05/06 | 1,323 | 1,333 | 1,319 | 1,322 | 17,200 |
| 2021/04/30 | 1,340 | 1,340 | 1,319 | 1,331 | 17,600 |
| 2021/04/28 | 1,335 | 1,341 | 1,327 | 1,335 | 26,300 |
| 2021/04/27 | 1,364 | 1,364 | 1,341 | 1,341 | 13,100 |
| 2021/04/26 | 1,367 | 1,367 | 1,342 | 1,356 | 20,400 |
| 2021/04/23 | 1,380 | 1,380 | 1,361 | 1,362 | 11,600 |
| 2021/04/22 | 1,369 | 1,385 | 1,363 | 1,378 | 9,500 |
| 2021/04/21 | 1,394 | 1,394 | 1,356 | 1,369 | 37,500 |
| 2021/04/20 | 1,390 | 1,400 | 1,372 | 1,395 | 31,000 |
| 2021/04/19 | 1,401 | 1,417 | 1,386 | 1,389 | 40,800 |
| 2021/04/16 | 1,436 | 1,437 | 1,388 | 1,400 | 75,800 |
| 2021/04/15 | 1,447 | 1,449 | 1,435 | 1,436 | 11,400 |
| 2021/04/14 | 1,439 | 1,450 | 1,432 | 1,444 | 17,000 |
| 2021/04/13 | 1,464 | 1,465 | 1,439 | 1,443 | 17,700 |
| 2021/04/12 | 1,475 | 1,480 | 1,446 | 1,465 | 26,500 |
| 2021/04/09 | 1,465 | 1,476 | 1,462 | 1,466 | 7,500 |
| 2021/04/08 | 1,483 | 1,483 | 1,452 | 1,459 | 19,900 |
| 2021/04/07 | 1,490 | 1,500 | 1,474 | 1,482 | 12,000 |
| 2021/04/06 | 1,515 | 1,532 | 1,496 | 1,500 | 22,000 |
| 2021/04/05 | 1,500 | 1,509 | 1,487 | 1,506 | 18,600 |
| 2021/04/02 | 1,488 | 1,499 | 1,475 | 1,492 | 15,900 |
| 2021/04/01 | 1,467 | 1,478 | 1,462 | 1,471 | 10,100 |
| 2021/03/31 | 1,442 | 1,463 | 1,442 | 1,463 | 7,900 |
| 2021/03/30 | 1,440 | 1,460 | 1,439 | 1,445 | 20,900 |
| 2021/03/29 | 1,467 | 1,476 | 1,442 | 1,448 | 26,200 |
| 2021/03/26 | 1,468 | 1,485 | 1,457 | 1,457 | 23,700 |
| 2021/03/25 | 1,450 | 1,462 | 1,435 | 1,450 | 16,800 |
| 2021/03/24 | 1,457 | 1,464 | 1,436 | 1,437 | 39,600 |
| 2021/03/23 | 1,507 | 1,519 | 1,463 | 1,472 | 25,900 |
| 2021/03/22 | 1,476 | 1,520 | 1,469 | 1,507 | 23,900 |
| 2021/03/19 | 1,488 | 1,498 | 1,472 | 1,476 | 18,900 |
| 2021/03/18 | 1,452 | 1,525 | 1,452 | 1,503 | 40,100 |
| 2021/03/17 | 1,460 | 1,466 | 1,440 | 1,448 | 27,100 |
| 2021/03/16 | 1,474 | 1,474 | 1,437 | 1,458 | 79,300 |
| 2021/03/15 | 1,450 | 1,484 | 1,430 | 1,474 | 81,400 |
| 2021/03/12 | 1,535 | 1,562 | 1,523 | 1,535 | 34,900 |
| 2021/03/11 | 1,517 | 1,536 | 1,503 | 1,523 | 17,800 |
| 2021/03/10 | 1,523 | 1,523 | 1,500 | 1,503 | 12,700 |
| 2021/03/09 | 1,488 | 1,523 | 1,468 | 1,523 | 22,200 |
| 2021/03/08 | 1,502 | 1,526 | 1,490 | 1,490 | 23,300 |
| 2021/03/05 | 1,494 | 1,494 | 1,433 | 1,475 | 34,300 |
| 2021/03/04 | 1,504 | 1,521 | 1,458 | 1,494 | 39,900 |
| 2021/03/03 | 1,516 | 1,525 | 1,506 | 1,519 | 11,400 |
| 2021/03/02 | 1,554 | 1,555 | 1,506 | 1,516 | 31,800 |
| 2021/03/01 | 1,571 | 1,571 | 1,532 | 1,537 | 42,600 |
| 2021/02/26 | 1,570 | 1,596 | 1,532 | 1,575 | 43,400 |
| 2021/02/25 | 1,588 | 1,615 | 1,580 | 1,592 | 22,000 |
| 2021/02/24 | 1,590 | 1,642 | 1,566 | 1,576 | 47,700 |
| 2021/02/22 | 1,526 | 1,602 | 1,526 | 1,583 | 44,000 |
| 2021/02/19 | 1,570 | 1,573 | 1,505 | 1,522 | 34,600 |
| 2021/02/18 | 1,604 | 1,684 | 1,580 | 1,580 | 95,000 |
| 2021/02/17 | 1,582 | 1,604 | 1,568 | 1,604 | 21,600 |
| 2021/02/16 | 1,606 | 1,614 | 1,587 | 1,601 | 46,000 |
| 2021/02/15 | 1,595 | 1,615 | 1,578 | 1,588 | 29,700 |
| 2021/02/12 | 1,568 | 1,574 | 1,550 | 1,572 | 22,200 |
| 2021/02/10 | 1,505 | 1,554 | 1,505 | 1,550 | 15,900 |
| 2021/02/09 | 1,527 | 1,537 | 1,497 | 1,501 | 26,600 |
| 2021/02/08 | 1,574 | 1,578 | 1,533 | 1,533 | 24,000 |
| 2021/02/05 | 1,518 | 1,563 | 1,518 | 1,557 | 27,800 |
| 2021/02/04 | 1,531 | 1,541 | 1,504 | 1,505 | 12,600 |
| 2021/02/03 | 1,514 | 1,542 | 1,513 | 1,519 | 32,800 |
| 2021/02/02 | 1,487 | 1,518 | 1,467 | 1,498 | 29,800 |
| 2021/02/01 | 1,470 | 1,500 | 1,441 | 1,487 | 28,700 |
| 2021/01/29 | 1,525 | 1,540 | 1,469 | 1,469 | 49,900 |
| 2021/01/28 | 1,529 | 1,545 | 1,513 | 1,525 | 29,100 |
| 2021/01/27 | 1,530 | 1,570 | 1,530 | 1,562 | 24,300 |
| 2021/01/26 | 1,580 | 1,580 | 1,518 | 1,525 | 31,100 |
| 2021/01/25 | 1,558 | 1,583 | 1,537 | 1,583 | 28,400 |
| 2021/01/22 | 1,573 | 1,574 | 1,526 | 1,533 | 44,100 |
| 2021/01/21 | 1,550 | 1,585 | 1,543 | 1,573 | 51,400 |
| 2021/01/20 | 1,509 | 1,542 | 1,508 | 1,542 | 83,800 |
| 2021/01/19 | 1,460 | 1,507 | 1,460 | 1,484 | 61,900 |
| 2021/01/18 | 1,449 | 1,462 | 1,423 | 1,459 | 22,500 |
| 2021/01/15 | 1,406 | 1,484 | 1,399 | 1,463 | 75,000 |
| 2021/01/14 | 1,457 | 1,457 | 1,421 | 1,421 | 32,900 |
| 2021/01/13 | 1,425 | 1,459 | 1,425 | 1,457 | 54,600 |
| 2021/01/12 | 1,379 | 1,421 | 1,376 | 1,406 | 38,900 |
| 2021/01/08 | 1,361 | 1,381 | 1,361 | 1,376 | 15,000 |
| 2021/01/07 | 1,389 | 1,398 | 1,342 | 1,361 | 40,600 |
| 2021/01/06 | 1,320 | 1,393 | 1,319 | 1,389 | 55,800 |
| 2021/01/05 | 1,327 | 1,350 | 1,304 | 1,320 | 49,900 |
| 2021/01/04 | 1,355 | 1,364 | 1,320 | 1,354 | 27,900 |