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 |
|---|---|---|---|---|---|
| 2022/12/30 | 886 | 890 | 877 | 877 | 3,500 |
| 2022/12/29 | 864 | 885 | 862 | 883 | 7,100 |
| 2022/12/28 | 884 | 884 | 857 | 860 | 48,600 |
| 2022/12/27 | 896 | 899 | 887 | 887 | 13,700 |
| 2022/12/26 | 900 | 901 | 897 | 898 | 8,700 |
| 2022/12/23 | 911 | 912 | 900 | 900 | 14,800 |
| 2022/12/22 | 927 | 927 | 910 | 910 | 6,500 |
| 2022/12/21 | 921 | 936 | 910 | 914 | 21,600 |
| 2022/12/20 | 949 | 949 | 920 | 921 | 19,100 |
| 2022/12/19 | 956 | 956 | 921 | 949 | 17,400 |
| 2022/12/16 | 963 | 970 | 932 | 956 | 38,200 |
| 2022/12/15 | 919 | 1,000 | 919 | 978 | 46,300 |
| 2022/12/14 | 921 | 932 | 918 | 918 | 7,400 |
| 2022/12/13 | 936 | 936 | 907 | 926 | 9,300 |
| 2022/12/12 | 926 | 937 | 900 | 936 | 52,800 |
| 2022/12/09 | 950 | 950 | 920 | 937 | 23,300 |
| 2022/12/08 | 932 | 941 | 931 | 935 | 2,400 |
| 2022/12/07 | 958 | 958 | 935 | 949 | 5,100 |
| 2022/12/06 | 941 | 959 | 941 | 958 | 6,300 |
| 2022/12/05 | 943 | 956 | 939 | 951 | 3,700 |
| 2022/12/02 | 943 | 955 | 938 | 952 | 3,900 |
| 2022/12/01 | 956 | 965 | 944 | 951 | 7,500 |
| 2022/11/30 | 956 | 956 | 944 | 954 | 3,400 |
| 2022/11/29 | 955 | 980 | 947 | 956 | 8,500 |
| 2022/11/28 | 953 | 968 | 950 | 954 | 4,300 |
| 2022/11/25 | 940 | 954 | 932 | 944 | 10,800 |
| 2022/11/24 | 942 | 965 | 942 | 959 | 17,500 |
| 2022/11/22 | 921 | 944 | 908 | 944 | 16,700 |
| 2022/11/21 | 908 | 921 | 902 | 910 | 11,300 |
| 2022/11/18 | 908 | 908 | 896 | 908 | 5,400 |
| 2022/11/17 | 923 | 925 | 908 | 911 | 4,200 |
| 2022/11/16 | 888 | 942 | 877 | 923 | 39,600 |
| 2022/11/15 | 905 | 905 | 888 | 890 | 13,800 |
| 2022/11/14 | 905 | 905 | 899 | 903 | 2,500 |
| 2022/11/11 | 900 | 907 | 898 | 906 | 4,600 |
| 2022/11/10 | 895 | 903 | 895 | 897 | 1,000 |
| 2022/11/09 | 896 | 896 | 893 | 896 | 2,400 |
| 2022/11/08 | 895 | 912 | 894 | 896 | 5,400 |
| 2022/11/07 | 896 | 898 | 895 | 895 | 1,000 |
| 2022/11/04 | 896 | 905 | 896 | 896 | 1,000 |
| 2022/11/02 | 902 | 902 | 895 | 900 | 5,100 |
| 2022/11/01 | 898 | 898 | 897 | 898 | 1,100 |
| 2022/10/31 | 914 | 914 | 896 | 899 | 6,900 |
| 2022/10/28 | 908 | 910 | 901 | 904 | 14,900 |
| 2022/10/27 | 936 | 936 | 910 | 926 | 48,100 |
| 2022/10/26 | 905 | 928 | 900 | 922 | 8,900 |
| 2022/10/25 | 900 | 910 | 899 | 899 | 7,200 |
| 2022/10/24 | 900 | 905 | 900 | 900 | 3,400 |
| 2022/10/21 | 903 | 908 | 899 | 899 | 4,800 |
| 2022/10/20 | 905 | 906 | 901 | 903 | 700 |
| 2022/10/19 | 893 | 909 | 893 | 909 | 4,500 |
| 2022/10/18 | 892 | 903 | 892 | 896 | 5,800 |
| 2022/10/17 | 883 | 896 | 882 | 895 | 4,800 |
| 2022/10/14 | 890 | 899 | 888 | 888 | 5,100 |
| 2022/10/13 | 900 | 917 | 890 | 890 | 9,600 |
| 2022/10/12 | 919 | 920 | 908 | 910 | 5,900 |
| 2022/10/11 | 929 | 940 | 916 | 932 | 3,700 |
| 2022/10/07 | 931 | 944 | 930 | 930 | 8,200 |
| 2022/10/06 | 948 | 978 | 940 | 950 | 10,900 |
| 2022/10/05 | 956 | 962 | 937 | 945 | 6,600 |
| 2022/10/04 | 957 | 957 | 947 | 955 | 6,200 |
| 2022/10/03 | 943 | 954 | 940 | 940 | 3,100 |
| 2022/09/30 | 931 | 984 | 931 | 945 | 13,400 |
| 2022/09/29 | 911 | 950 | 910 | 935 | 5,200 |
| 2022/09/28 | 917 | 917 | 900 | 911 | 4,500 |
| 2022/09/27 | 907 | 920 | 904 | 906 | 1,500 |
| 2022/09/26 | 919 | 919 | 903 | 907 | 5,000 |
| 2022/09/22 | 914 | 925 | 914 | 919 | 1,400 |
| 2022/09/21 | 937 | 937 | 912 | 914 | 6,400 |
| 2022/09/20 | 928 | 942 | 921 | 937 | 6,300 |
| 2022/09/16 | 936 | 936 | 921 | 928 | 10,500 |
| 2022/09/15 | 955 | 955 | 928 | 928 | 13,900 |
| 2022/09/14 | 950 | 950 | 927 | 948 | 20,800 |
| 2022/09/13 | 978 | 985 | 946 | 947 | 27,900 |
| 2022/09/12 | 984 | 1,015 | 972 | 972 | 59,700 |
| 2022/09/09 | 1,030 | 1,051 | 1,004 | 1,031 | 35,100 |
| 2022/09/08 | 1,014 | 1,015 | 994 | 1,001 | 4,700 |
| 2022/09/07 | 1,014 | 1,014 | 999 | 1,013 | 3,200 |
| 2022/09/06 | 1,008 | 1,026 | 1,008 | 1,025 | 5,800 |
| 2022/09/05 | 981 | 1,020 | 981 | 1,008 | 7,700 |
| 2022/09/02 | 991 | 992 | 970 | 981 | 17,300 |
| 2022/09/01 | 990 | 1,001 | 990 | 990 | 2,100 |
| 2022/08/31 | 1,002 | 1,013 | 990 | 990 | 12,700 |
| 2022/08/30 | 1,010 | 1,010 | 1,002 | 1,010 | 3,500 |
| 2022/08/29 | 1,002 | 1,010 | 1,000 | 1,000 | 3,600 |
| 2022/08/26 | 1,020 | 1,025 | 1,007 | 1,015 | 6,400 |
| 2022/08/25 | 1,027 | 1,027 | 1,013 | 1,018 | 14,300 |
| 2022/08/24 | 1,005 | 1,028 | 1,000 | 1,021 | 7,100 |
| 2022/08/23 | 1,000 | 1,009 | 996 | 1,000 | 5,800 |
| 2022/08/22 | 1,013 | 1,020 | 1,003 | 1,005 | 11,700 |
| 2022/08/19 | 1,052 | 1,052 | 1,025 | 1,025 | 12,900 |
| 2022/08/18 | 1,064 | 1,064 | 1,037 | 1,041 | 9,100 |
| 2022/08/17 | 1,053 | 1,091 | 1,053 | 1,074 | 15,000 |
| 2022/08/16 | 1,031 | 1,057 | 1,031 | 1,044 | 4,200 |
| 2022/08/15 | 1,048 | 1,048 | 1,032 | 1,032 | 2,400 |
| 2022/08/12 | 1,050 | 1,059 | 1,034 | 1,035 | 3,900 |
| 2022/08/10 | 1,064 | 1,068 | 1,034 | 1,034 | 5,900 |
| 2022/08/09 | 1,075 | 1,075 | 1,065 | 1,067 | 1,600 |
| 2022/08/08 | 1,080 | 1,080 | 1,070 | 1,070 | 1,000 |
| 2022/08/05 | 1,085 | 1,088 | 1,070 | 1,087 | 3,000 |
| 2022/08/04 | 1,091 | 1,092 | 1,061 | 1,077 | 3,900 |
| 2022/08/03 | 1,086 | 1,090 | 1,060 | 1,075 | 4,700 |
| 2022/08/02 | 1,082 | 1,099 | 1,074 | 1,074 | 4,200 |
| 2022/08/01 | 1,079 | 1,105 | 1,074 | 1,094 | 8,600 |
| 2022/07/29 | 1,073 | 1,077 | 1,050 | 1,065 | 13,000 |
| 2022/07/28 | 1,095 | 1,113 | 1,064 | 1,064 | 17,400 |
| 2022/07/27 | 1,079 | 1,088 | 1,063 | 1,085 | 8,900 |
| 2022/07/26 | 1,096 | 1,096 | 1,068 | 1,089 | 7,000 |
| 2022/07/25 | 1,120 | 1,120 | 1,082 | 1,086 | 9,900 |
| 2022/07/22 | 1,140 | 1,140 | 1,118 | 1,133 | 8,300 |
| 2022/07/21 | 1,101 | 1,146 | 1,097 | 1,140 | 23,700 |
| 2022/07/20 | 1,079 | 1,114 | 1,062 | 1,100 | 22,500 |
| 2022/07/19 | 1,066 | 1,082 | 1,047 | 1,069 | 8,800 |
| 2022/07/15 | 1,075 | 1,080 | 1,059 | 1,067 | 4,500 |
| 2022/07/14 | 1,051 | 1,068 | 1,040 | 1,068 | 4,500 |
| 2022/07/13 | 1,039 | 1,064 | 1,039 | 1,043 | 6,600 |
| 2022/07/12 | 1,071 | 1,083 | 1,040 | 1,040 | 9,100 |
| 2022/07/11 | 1,088 | 1,098 | 1,071 | 1,071 | 11,900 |
| 2022/07/08 | 1,088 | 1,099 | 1,069 | 1,078 | 16,400 |
| 2022/07/07 | 1,068 | 1,094 | 1,067 | 1,077 | 7,300 |
| 2022/07/06 | 1,079 | 1,093 | 1,066 | 1,066 | 8,000 |
| 2022/07/05 | 1,066 | 1,097 | 1,066 | 1,090 | 7,500 |
| 2022/07/04 | 1,066 | 1,080 | 1,052 | 1,057 | 8,400 |
| 2022/07/01 | 1,044 | 1,054 | 1,028 | 1,051 | 5,900 |
| 2022/06/30 | 1,071 | 1,071 | 1,034 | 1,044 | 8,900 |
| 2022/06/29 | 1,067 | 1,068 | 1,043 | 1,043 | 8,400 |
| 2022/06/28 | 1,082 | 1,106 | 1,063 | 1,068 | 11,800 |
| 2022/06/27 | 1,095 | 1,108 | 1,075 | 1,078 | 10,500 |
| 2022/06/24 | 1,075 | 1,094 | 1,056 | 1,093 | 12,000 |
| 2022/06/23 | 1,048 | 1,073 | 1,045 | 1,045 | 5,100 |
| 2022/06/22 | 1,062 | 1,087 | 1,046 | 1,055 | 9,500 |
| 2022/06/21 | 1,036 | 1,084 | 1,025 | 1,062 | 14,100 |
| 2022/06/20 | 1,042 | 1,074 | 1,017 | 1,036 | 13,200 |
| 2022/06/17 | 1,067 | 1,067 | 1,022 | 1,030 | 21,900 |
| 2022/06/16 | 1,090 | 1,091 | 1,059 | 1,079 | 14,300 |
| 2022/06/15 | 1,080 | 1,099 | 1,051 | 1,084 | 21,000 |
| 2022/06/14 | 1,023 | 1,110 | 1,023 | 1,110 | 101,100 |
| 2022/06/13 | 1,089 | 1,089 | 1,024 | 1,062 | 43,800 |
| 2022/06/10 | 1,050 | 1,090 | 1,041 | 1,090 | 29,800 |
| 2022/06/09 | 1,070 | 1,099 | 1,058 | 1,058 | 28,000 |
| 2022/06/08 | 1,050 | 1,050 | 1,033 | 1,040 | 11,700 |
| 2022/06/07 | 1,070 | 1,074 | 1,050 | 1,050 | 6,600 |
| 2022/06/06 | 1,040 | 1,068 | 1,040 | 1,068 | 4,600 |
| 2022/06/03 | 1,036 | 1,059 | 1,036 | 1,051 | 9,800 |
| 2022/06/02 | 1,032 | 1,039 | 1,023 | 1,035 | 7,100 |
| 2022/06/01 | 1,060 | 1,060 | 1,029 | 1,029 | 12,100 |
| 2022/05/31 | 1,080 | 1,080 | 1,053 | 1,061 | 5,500 |
| 2022/05/30 | 1,049 | 1,090 | 1,049 | 1,084 | 18,100 |
| 2022/05/27 | 1,062 | 1,062 | 1,010 | 1,019 | 12,700 |
| 2022/05/26 | 988 | 1,065 | 988 | 1,064 | 23,000 |
| 2022/05/25 | 983 | 1,000 | 983 | 990 | 7,100 |
| 2022/05/24 | 1,030 | 1,030 | 999 | 1,004 | 10,400 |
| 2022/05/23 | 1,012 | 1,034 | 1,012 | 1,030 | 9,000 |
| 2022/05/20 | 973 | 1,019 | 973 | 1,012 | 47,800 |
| 2022/05/19 | 975 | 988 | 965 | 970 | 23,000 |
| 2022/05/18 | 997 | 1,021 | 985 | 995 | 21,200 |
| 2022/05/17 | 1,003 | 1,014 | 996 | 997 | 8,200 |
| 2022/05/16 | 1,016 | 1,027 | 995 | 1,001 | 14,900 |
| 2022/05/13 | 986 | 1,023 | 986 | 1,013 | 18,300 |
| 2022/05/12 | 1,011 | 1,011 | 966 | 971 | 26,200 |
| 2022/05/11 | 971 | 998 | 966 | 996 | 15,500 |
| 2022/05/10 | 950 | 971 | 947 | 971 | 14,400 |
| 2022/05/09 | 1,005 | 1,008 | 958 | 964 | 46,900 |
| 2022/05/06 | 1,024 | 1,031 | 1,007 | 1,024 | 18,100 |
| 2022/05/02 | 1,011 | 1,039 | 1,003 | 1,024 | 10,600 |
| 2022/04/28 | 1,035 | 1,036 | 1,001 | 1,019 | 23,500 |
| 2022/04/27 | 1,079 | 1,105 | 1,011 | 1,012 | 97,800 |
| 2022/04/26 | 1,119 | 1,129 | 1,099 | 1,099 | 7,800 |
| 2022/04/25 | 1,082 | 1,114 | 1,080 | 1,092 | 20,100 |
| 2022/04/22 | 1,094 | 1,112 | 1,089 | 1,090 | 21,100 |
| 2022/04/21 | 1,131 | 1,134 | 1,117 | 1,117 | 22,200 |
| 2022/04/20 | 1,157 | 1,173 | 1,140 | 1,141 | 22,900 |
| 2022/04/19 | 1,187 | 1,187 | 1,142 | 1,150 | 25,100 |
| 2022/04/18 | 1,159 | 1,180 | 1,140 | 1,164 | 51,900 |
| 2022/04/15 | 1,145 | 1,195 | 1,128 | 1,189 | 69,100 |
| 2022/04/14 | 1,224 | 1,250 | 1,165 | 1,168 | 232,000 |
| 2022/04/13 | 1,250 | 1,288 | 1,140 | 1,183 | 2,141,100 |
| 2022/04/12 | 982 | 1,102 | 948 | 1,102 | 247,200 |
| 2022/04/11 | 954 | 986 | 952 | 952 | 5,800 |
| 2022/04/08 | 992 | 992 | 954 | 960 | 9,600 |
| 2022/04/07 | 1,007 | 1,016 | 981 | 981 | 13,700 |
| 2022/04/06 | 1,017 | 1,043 | 1,003 | 1,017 | 10,000 |
| 2022/04/05 | 1,019 | 1,060 | 1,016 | 1,016 | 68,800 |
| 2022/04/04 | 985 | 1,010 | 982 | 1,010 | 6,400 |
| 2022/04/01 | 944 | 971 | 943 | 968 | 36,200 |
| 2022/03/31 | 956 | 964 | 943 | 964 | 3,000 |
| 2022/03/30 | 960 | 973 | 948 | 956 | 4,000 |
| 2022/03/29 | 939 | 957 | 936 | 936 | 6,300 |
| 2022/03/28 | 964 | 964 | 935 | 935 | 9,100 |
| 2022/03/25 | 971 | 983 | 959 | 963 | 2,600 |
| 2022/03/24 | 962 | 985 | 961 | 965 | 3,500 |
| 2022/03/23 | 980 | 984 | 970 | 974 | 6,400 |
| 2022/03/22 | 978 | 978 | 946 | 953 | 7,800 |
| 2022/03/18 | 952 | 972 | 948 | 955 | 12,000 |
| 2022/03/17 | 978 | 992 | 947 | 967 | 14,600 |
| 2022/03/16 | 937 | 975 | 937 | 953 | 23,100 |
| 2022/03/15 | 917 | 929 | 910 | 924 | 5,900 |
| 2022/03/14 | 915 | 956 | 906 | 927 | 27,300 |
| 2022/03/11 | 943 | 962 | 925 | 925 | 26,500 |
| 2022/03/10 | 938 | 969 | 935 | 952 | 23,900 |
| 2022/03/09 | 926 | 938 | 905 | 911 | 10,700 |
| 2022/03/08 | 885 | 948 | 885 | 919 | 25,200 |
| 2022/03/07 | 893 | 899 | 866 | 894 | 18,500 |
| 2022/03/04 | 944 | 944 | 908 | 920 | 16,600 |
| 2022/03/03 | 978 | 999 | 942 | 948 | 36,800 |
| 2022/03/02 | 955 | 985 | 945 | 974 | 33,300 |
| 2022/03/01 | 910 | 950 | 904 | 949 | 41,700 |
| 2022/02/28 | 864 | 902 | 854 | 895 | 22,500 |
| 2022/02/25 | 829 | 877 | 829 | 849 | 28,700 |
| 2022/02/24 | 850 | 856 | 800 | 822 | 28,600 |
| 2022/02/22 | 854 | 876 | 843 | 859 | 41,500 |
| 2022/02/21 | 886 | 886 | 859 | 864 | 16,300 |
| 2022/02/18 | 880 | 892 | 862 | 892 | 19,000 |
| 2022/02/17 | 899 | 907 | 882 | 882 | 15,100 |
| 2022/02/16 | 910 | 926 | 892 | 900 | 17,400 |
| 2022/02/15 | 892 | 965 | 892 | 910 | 53,800 |
| 2022/02/14 | 906 | 916 | 890 | 891 | 23,800 |
| 2022/02/10 | 918 | 940 | 913 | 917 | 11,600 |
| 2022/02/09 | 929 | 929 | 904 | 910 | 9,200 |
| 2022/02/08 | 909 | 917 | 902 | 903 | 9,100 |
| 2022/02/07 | 920 | 925 | 907 | 909 | 9,600 |
| 2022/02/04 | 920 | 932 | 901 | 925 | 16,100 |
| 2022/02/03 | 972 | 972 | 916 | 925 | 20,400 |
| 2022/02/02 | 968 | 986 | 940 | 973 | 17,100 |
| 2022/02/01 | 915 | 984 | 915 | 970 | 29,500 |
| 2022/01/31 | 932 | 949 | 902 | 905 | 13,700 |
| 2022/01/28 | 944 | 978 | 932 | 932 | 9,500 |
| 2022/01/27 | 971 | 986 | 949 | 949 | 26,900 |
| 2022/01/26 | 948 | 999 | 945 | 975 | 30,800 |
| 2022/01/25 | 980 | 995 | 954 | 959 | 45,800 |
| 2022/01/24 | 931 | 986 | 920 | 983 | 21,700 |
| 2022/01/21 | 921 | 956 | 921 | 938 | 14,300 |
| 2022/01/20 | 914 | 941 | 904 | 924 | 27,500 |
| 2022/01/19 | 949 | 957 | 910 | 914 | 25,000 |
| 2022/01/18 | 952 | 971 | 940 | 951 | 12,700 |
| 2022/01/17 | 980 | 981 | 952 | 952 | 10,000 |
| 2022/01/14 | 994 | 994 | 960 | 970 | 37,300 |
| 2022/01/13 | 1,033 | 1,033 | 997 | 1,003 | 8,900 |
| 2022/01/12 | 1,018 | 1,053 | 1,018 | 1,041 | 12,200 |
| 2022/01/11 | 1,003 | 1,025 | 990 | 1,008 | 13,700 |
| 2022/01/07 | 1,025 | 1,025 | 991 | 1,005 | 26,400 |
| 2022/01/06 | 1,030 | 1,030 | 1,002 | 1,008 | 30,500 |
| 2022/01/05 | 1,060 | 1,063 | 1,038 | 1,051 | 35,200 |
| 2022/01/04 | 1,117 | 1,117 | 1,062 | 1,071 | 24,700 |