モダリス(4883)の株価時系列情報
モダリス(4883)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 | 620 | 624 | 604 | 613 | 249,400 |
| 2021/12/29 | 618 | 652 | 617 | 639 | 232,700 |
| 2021/12/28 | 593 | 623 | 593 | 618 | 368,600 |
| 2021/12/27 | 614 | 623 | 593 | 593 | 335,200 |
| 2021/12/24 | 627 | 630 | 607 | 609 | 266,600 |
| 2021/12/23 | 636 | 637 | 613 | 618 | 313,000 |
| 2021/12/22 | 630 | 640 | 624 | 629 | 267,500 |
| 2021/12/21 | 636 | 645 | 622 | 630 | 319,200 |
| 2021/12/20 | 645 | 655 | 625 | 633 | 349,000 |
| 2021/12/17 | 679 | 682 | 650 | 652 | 266,800 |
| 2021/12/16 | 679 | 707 | 676 | 693 | 271,900 |
| 2021/12/15 | 635 | 676 | 635 | 659 | 424,900 |
| 2021/12/14 | 654 | 665 | 632 | 641 | 371,700 |
| 2021/12/13 | 680 | 690 | 643 | 654 | 497,900 |
| 2021/12/10 | 732 | 735 | 687 | 697 | 402,200 |
| 2021/12/09 | 743 | 760 | 722 | 735 | 324,900 |
| 2021/12/08 | 693 | 770 | 688 | 740 | 634,500 |
| 2021/12/07 | 689 | 691 | 670 | 682 | 396,500 |
| 2021/12/06 | 700 | 711 | 678 | 680 | 255,000 |
| 2021/12/03 | 682 | 718 | 674 | 715 | 403,100 |
| 2021/12/02 | 715 | 718 | 670 | 681 | 545,800 |
| 2021/12/01 | 740 | 750 | 704 | 722 | 292,000 |
| 2021/11/30 | 751 | 760 | 710 | 732 | 847,100 |
| 2021/11/29 | 755 | 780 | 740 | 743 | 352,600 |
| 2021/11/26 | 804 | 804 | 755 | 781 | 394,400 |
| 2021/11/25 | 846 | 863 | 804 | 804 | 225,700 |
| 2021/11/24 | 854 | 854 | 811 | 835 | 393,100 |
| 2021/11/22 | 860 | 883 | 841 | 866 | 225,100 |
| 2021/11/19 | 894 | 900 | 846 | 867 | 362,100 |
| 2021/11/18 | 932 | 932 | 876 | 894 | 316,800 |
| 2021/11/17 | 995 | 1,000 | 917 | 923 | 500,200 |
| 2021/11/16 | 1,010 | 1,020 | 982 | 1,002 | 195,600 |
| 2021/11/15 | 998 | 1,021 | 980 | 1,008 | 185,200 |
| 2021/11/12 | 980 | 1,006 | 967 | 1,003 | 154,600 |
| 2021/11/11 | 993 | 993 | 970 | 981 | 96,800 |
| 2021/11/10 | 986 | 1,027 | 980 | 1,010 | 83,400 |
| 2021/11/09 | 986 | 1,032 | 986 | 1,010 | 184,300 |
| 2021/11/08 | 981 | 990 | 936 | 974 | 304,200 |
| 2021/11/05 | 1,010 | 1,035 | 985 | 1,004 | 255,700 |
| 2021/11/04 | 1,029 | 1,047 | 1,002 | 1,012 | 175,200 |
| 2021/11/02 | 1,060 | 1,060 | 1,024 | 1,027 | 118,400 |
| 2021/11/01 | 1,065 | 1,091 | 1,047 | 1,055 | 113,700 |
| 2021/10/29 | 1,075 | 1,076 | 1,051 | 1,062 | 78,700 |
| 2021/10/28 | 1,067 | 1,091 | 1,056 | 1,074 | 112,500 |
| 2021/10/27 | 1,101 | 1,106 | 1,051 | 1,072 | 114,100 |
| 2021/10/26 | 1,099 | 1,119 | 1,075 | 1,108 | 156,700 |
| 2021/10/25 | 1,090 | 1,090 | 1,041 | 1,072 | 213,400 |
| 2021/10/22 | 1,130 | 1,145 | 1,090 | 1,095 | 206,900 |
| 2021/10/21 | 1,160 | 1,173 | 1,116 | 1,116 | 486,600 |
| 2021/10/20 | 1,215 | 1,235 | 1,208 | 1,220 | 204,800 |
| 2021/10/19 | 1,186 | 1,230 | 1,186 | 1,219 | 163,400 |
| 2021/10/18 | 1,232 | 1,234 | 1,186 | 1,200 | 223,100 |
| 2021/10/15 | 1,198 | 1,224 | 1,183 | 1,213 | 198,800 |
| 2021/10/14 | 1,196 | 1,204 | 1,155 | 1,172 | 172,800 |
| 2021/10/13 | 1,163 | 1,197 | 1,140 | 1,173 | 213,600 |
| 2021/10/12 | 1,200 | 1,209 | 1,164 | 1,173 | 196,700 |
| 2021/10/11 | 1,237 | 1,237 | 1,191 | 1,211 | 180,500 |
| 2021/10/08 | 1,230 | 1,255 | 1,218 | 1,232 | 202,500 |
| 2021/10/07 | 1,274 | 1,280 | 1,218 | 1,230 | 189,600 |
| 2021/10/06 | 1,296 | 1,305 | 1,227 | 1,267 | 302,000 |
| 2021/10/05 | 1,298 | 1,300 | 1,225 | 1,242 | 352,700 |
| 2021/10/04 | 1,378 | 1,378 | 1,305 | 1,313 | 243,200 |
| 2021/10/01 | 1,359 | 1,397 | 1,350 | 1,378 | 166,700 |
| 2021/09/30 | 1,380 | 1,385 | 1,314 | 1,349 | 221,600 |
| 2021/09/29 | 1,352 | 1,401 | 1,317 | 1,382 | 153,300 |
| 2021/09/28 | 1,382 | 1,393 | 1,352 | 1,362 | 180,200 |
| 2021/09/27 | 1,413 | 1,438 | 1,388 | 1,400 | 157,500 |
| 2021/09/24 | 1,450 | 1,461 | 1,424 | 1,436 | 151,000 |
| 2021/09/22 | 1,480 | 1,510 | 1,401 | 1,412 | 161,200 |
| 2021/09/21 | 1,452 | 1,490 | 1,426 | 1,481 | 114,700 |
| 2021/09/17 | 1,491 | 1,523 | 1,460 | 1,520 | 147,700 |
| 2021/09/16 | 1,552 | 1,560 | 1,422 | 1,447 | 273,500 |
| 2021/09/15 | 1,580 | 1,609 | 1,549 | 1,557 | 91,600 |
| 2021/09/14 | 1,647 | 1,660 | 1,579 | 1,589 | 146,000 |
| 2021/09/13 | 1,645 | 1,667 | 1,623 | 1,656 | 113,500 |
| 2021/09/10 | 1,590 | 1,659 | 1,571 | 1,648 | 178,400 |
| 2021/09/09 | 1,598 | 1,609 | 1,553 | 1,571 | 176,200 |
| 2021/09/08 | 1,560 | 1,608 | 1,534 | 1,598 | 121,900 |
| 2021/09/07 | 1,552 | 1,583 | 1,540 | 1,579 | 113,100 |
| 2021/09/06 | 1,505 | 1,548 | 1,505 | 1,532 | 101,200 |
| 2021/09/03 | 1,481 | 1,506 | 1,454 | 1,492 | 156,000 |
| 2021/09/02 | 1,549 | 1,551 | 1,474 | 1,481 | 260,600 |
| 2021/09/01 | 1,491 | 1,580 | 1,467 | 1,552 | 256,100 |
| 2021/08/31 | 1,462 | 1,482 | 1,449 | 1,475 | 109,900 |
| 2021/08/30 | 1,457 | 1,484 | 1,434 | 1,462 | 179,600 |
| 2021/08/27 | 1,410 | 1,440 | 1,390 | 1,404 | 91,600 |
| 2021/08/26 | 1,385 | 1,429 | 1,381 | 1,417 | 78,300 |
| 2021/08/25 | 1,408 | 1,418 | 1,370 | 1,385 | 88,200 |
| 2021/08/24 | 1,384 | 1,425 | 1,364 | 1,408 | 228,900 |
| 2021/08/23 | 1,349 | 1,371 | 1,331 | 1,346 | 144,900 |
| 2021/08/20 | 1,323 | 1,353 | 1,312 | 1,320 | 101,800 |
| 2021/08/19 | 1,320 | 1,378 | 1,320 | 1,337 | 225,100 |
| 2021/08/18 | 1,324 | 1,359 | 1,286 | 1,320 | 308,300 |
| 2021/08/17 | 1,320 | 1,332 | 1,275 | 1,301 | 193,000 |
| 2021/08/16 | 1,229 | 1,337 | 1,211 | 1,328 | 372,200 |
| 2021/08/13 | 1,205 | 1,308 | 1,198 | 1,213 | 421,900 |
| 2021/08/12 | 1,210 | 1,218 | 1,133 | 1,200 | 309,100 |
| 2021/08/11 | 1,180 | 1,260 | 1,180 | 1,217 | 334,100 |
| 2021/08/10 | 1,116 | 1,192 | 1,115 | 1,180 | 622,500 |
| 2021/08/06 | 1,093 | 1,195 | 1,081 | 1,114 | 656,400 |
| 2021/08/05 | 1,377 | 1,386 | 1,298 | 1,303 | 235,000 |
| 2021/08/04 | 1,435 | 1,441 | 1,344 | 1,377 | 165,900 |
| 2021/08/03 | 1,409 | 1,461 | 1,409 | 1,435 | 65,000 |
| 2021/08/02 | 1,417 | 1,472 | 1,417 | 1,430 | 110,800 |
| 2021/07/30 | 1,485 | 1,485 | 1,423 | 1,477 | 110,400 |
| 2021/07/29 | 1,451 | 1,501 | 1,440 | 1,477 | 137,500 |
| 2021/07/28 | 1,437 | 1,468 | 1,423 | 1,436 | 125,400 |
| 2021/07/27 | 1,515 | 1,515 | 1,431 | 1,475 | 161,300 |
| 2021/07/26 | 1,518 | 1,523 | 1,471 | 1,492 | 164,800 |
| 2021/07/21 | 1,503 | 1,571 | 1,503 | 1,527 | 95,800 |
| 2021/07/20 | 1,515 | 1,548 | 1,498 | 1,500 | 106,600 |
| 2021/07/19 | 1,552 | 1,571 | 1,512 | 1,523 | 79,400 |
| 2021/07/16 | 1,556 | 1,602 | 1,552 | 1,581 | 73,600 |
| 2021/07/15 | 1,623 | 1,623 | 1,557 | 1,571 | 134,100 |
| 2021/07/14 | 1,583 | 1,651 | 1,583 | 1,625 | 83,000 |
| 2021/07/13 | 1,647 | 1,656 | 1,600 | 1,600 | 89,500 |
| 2021/07/12 | 1,685 | 1,690 | 1,631 | 1,647 | 173,500 |
| 2021/07/09 | 1,529 | 1,630 | 1,522 | 1,629 | 179,300 |
| 2021/07/08 | 1,640 | 1,640 | 1,552 | 1,569 | 259,400 |
| 2021/07/07 | 1,628 | 1,674 | 1,600 | 1,665 | 172,900 |
| 2021/07/06 | 1,644 | 1,677 | 1,575 | 1,661 | 255,000 |
| 2021/07/05 | 1,700 | 1,722 | 1,635 | 1,646 | 220,400 |
| 2021/07/02 | 1,702 | 1,741 | 1,655 | 1,732 | 345,800 |
| 2021/07/01 | 1,775 | 1,849 | 1,717 | 1,739 | 495,900 |
| 2021/06/30 | 1,739 | 1,757 | 1,685 | 1,735 | 390,800 |
| 2021/06/29 | 1,679 | 1,802 | 1,662 | 1,779 | 759,000 |
| 2021/06/28 | 1,585 | 1,647 | 1,562 | 1,639 | 269,300 |
| 2021/06/25 | 1,600 | 1,601 | 1,533 | 1,580 | 242,800 |
| 2021/06/24 | 1,530 | 1,567 | 1,524 | 1,566 | 170,000 |
| 2021/06/23 | 1,521 | 1,534 | 1,502 | 1,533 | 104,200 |
| 2021/06/22 | 1,463 | 1,533 | 1,434 | 1,519 | 206,000 |
| 2021/06/21 | 1,434 | 1,449 | 1,403 | 1,417 | 195,000 |
| 2021/06/18 | 1,540 | 1,545 | 1,462 | 1,482 | 263,100 |
| 2021/06/17 | 1,492 | 1,532 | 1,456 | 1,524 | 235,600 |
| 2021/06/16 | 1,498 | 1,518 | 1,460 | 1,505 | 206,900 |
| 2021/06/15 | 1,450 | 1,540 | 1,448 | 1,513 | 426,000 |
| 2021/06/14 | 1,421 | 1,440 | 1,402 | 1,432 | 157,100 |
| 2021/06/11 | 1,442 | 1,462 | 1,363 | 1,391 | 291,200 |
| 2021/06/10 | 1,469 | 1,529 | 1,411 | 1,423 | 362,700 |
| 2021/06/09 | 1,548 | 1,565 | 1,433 | 1,450 | 636,800 |
| 2021/06/08 | 1,406 | 1,550 | 1,405 | 1,526 | 827,900 |
| 2021/06/07 | 1,304 | 1,386 | 1,304 | 1,377 | 184,900 |
| 2021/06/04 | 1,301 | 1,335 | 1,290 | 1,302 | 158,500 |
| 2021/06/03 | 1,369 | 1,369 | 1,318 | 1,326 | 191,000 |
| 2021/06/02 | 1,395 | 1,405 | 1,358 | 1,370 | 125,700 |
| 2021/06/01 | 1,362 | 1,379 | 1,340 | 1,371 | 155,100 |
| 2021/05/31 | 1,412 | 1,412 | 1,359 | 1,362 | 174,900 |
| 2021/05/28 | 1,433 | 1,439 | 1,400 | 1,413 | 182,400 |
| 2021/05/27 | 1,421 | 1,455 | 1,389 | 1,455 | 216,100 |
| 2021/05/26 | 1,435 | 1,452 | 1,405 | 1,421 | 130,300 |
| 2021/05/25 | 1,402 | 1,436 | 1,396 | 1,436 | 140,500 |
| 2021/05/24 | 1,400 | 1,425 | 1,371 | 1,409 | 243,800 |
| 2021/05/21 | 1,383 | 1,456 | 1,360 | 1,427 | 316,600 |
| 2021/05/20 | 1,317 | 1,383 | 1,314 | 1,368 | 282,200 |
| 2021/05/19 | 1,296 | 1,407 | 1,295 | 1,344 | 498,900 |
| 2021/05/18 | 1,170 | 1,326 | 1,118 | 1,324 | 1,626,500 |
| 2021/05/17 | 1,468 | 1,468 | 1,392 | 1,397 | 316,700 |
| 2021/05/14 | 1,426 | 1,468 | 1,396 | 1,468 | 254,500 |
| 2021/05/13 | 1,473 | 1,475 | 1,420 | 1,426 | 306,500 |
| 2021/05/12 | 1,500 | 1,561 | 1,465 | 1,474 | 385,000 |
| 2021/05/11 | 1,549 | 1,553 | 1,495 | 1,517 | 534,700 |
| 2021/05/10 | 1,690 | 1,690 | 1,572 | 1,572 | 728,000 |
| 2021/05/07 | 1,653 | 1,736 | 1,632 | 1,706 | 510,300 |
| 2021/05/06 | 1,785 | 1,787 | 1,694 | 1,708 | 449,200 |
| 2021/04/30 | 1,804 | 1,806 | 1,763 | 1,784 | 235,000 |
| 2021/04/28 | 1,884 | 1,884 | 1,813 | 1,820 | 167,200 |
| 2021/04/27 | 1,927 | 1,929 | 1,883 | 1,890 | 126,700 |
| 2021/04/26 | 1,873 | 1,924 | 1,843 | 1,920 | 185,100 |
| 2021/04/23 | 1,891 | 1,926 | 1,864 | 1,878 | 113,800 |
| 2021/04/22 | 1,895 | 1,927 | 1,895 | 1,927 | 97,500 |
| 2021/04/21 | 1,912 | 1,937 | 1,856 | 1,864 | 217,500 |
| 2021/04/20 | 1,940 | 1,976 | 1,922 | 1,948 | 163,400 |
| 2021/04/19 | 1,996 | 2,005 | 1,951 | 1,953 | 231,800 |
| 2021/04/16 | 2,015 | 2,030 | 1,994 | 2,012 | 101,600 |
| 2021/04/15 | 1,996 | 2,017 | 1,984 | 1,993 | 122,100 |
| 2021/04/14 | 2,003 | 2,019 | 1,985 | 1,987 | 206,100 |
| 2021/04/13 | 2,012 | 2,033 | 1,999 | 2,005 | 145,400 |
| 2021/04/12 | 2,061 | 2,079 | 2,020 | 2,028 | 149,100 |
| 2021/04/09 | 2,008 | 2,102 | 1,986 | 2,090 | 290,000 |
| 2021/04/08 | 2,005 | 2,023 | 1,990 | 2,005 | 216,100 |
| 2021/04/07 | 2,050 | 2,050 | 2,004 | 2,005 | 210,500 |
| 2021/04/06 | 2,090 | 2,094 | 2,043 | 2,054 | 157,000 |
| 2021/04/05 | 2,159 | 2,159 | 2,092 | 2,102 | 124,500 |
| 2021/04/02 | 2,150 | 2,173 | 2,140 | 2,160 | 66,200 |
| 2021/04/01 | 2,119 | 2,175 | 2,087 | 2,168 | 189,600 |
| 2021/03/31 | 2,095 | 2,132 | 2,067 | 2,088 | 252,500 |
| 2021/03/30 | 2,080 | 2,150 | 2,064 | 2,145 | 326,900 |
| 2021/03/29 | 2,112 | 2,144 | 1,997 | 2,030 | 429,600 |
| 2021/03/26 | 2,194 | 2,209 | 2,106 | 2,146 | 317,400 |
| 2021/03/25 | 2,211 | 2,230 | 2,026 | 2,159 | 606,700 |
| 2021/03/24 | 2,338 | 2,370 | 2,116 | 2,161 | 678,700 |
| 2021/03/23 | 2,238 | 2,238 | 2,174 | 2,188 | 75,900 |
| 2021/03/22 | 2,233 | 2,233 | 2,172 | 2,223 | 84,400 |
| 2021/03/19 | 2,279 | 2,287 | 2,226 | 2,233 | 112,000 |
| 2021/03/18 | 2,262 | 2,305 | 2,245 | 2,300 | 177,000 |
| 2021/03/17 | 2,210 | 2,258 | 2,197 | 2,253 | 96,500 |
| 2021/03/16 | 2,162 | 2,220 | 2,161 | 2,210 | 151,600 |
| 2021/03/15 | 2,252 | 2,257 | 2,121 | 2,173 | 300,000 |
| 2021/03/12 | 2,260 | 2,278 | 2,221 | 2,272 | 135,300 |
| 2021/03/11 | 2,230 | 2,259 | 2,186 | 2,249 | 175,400 |
| 2021/03/10 | 2,225 | 2,249 | 2,180 | 2,204 | 105,800 |
| 2021/03/09 | 2,130 | 2,189 | 2,081 | 2,175 | 164,400 |
| 2021/03/08 | 2,160 | 2,213 | 2,101 | 2,118 | 183,800 |
| 2021/03/05 | 2,103 | 2,126 | 2,030 | 2,123 | 156,500 |
| 2021/03/04 | 2,161 | 2,183 | 2,084 | 2,133 | 170,700 |
| 2021/03/03 | 2,293 | 2,302 | 2,185 | 2,198 | 172,600 |
| 2021/03/02 | 2,220 | 2,334 | 2,220 | 2,302 | 290,400 |
| 2021/03/01 | 2,202 | 2,248 | 2,167 | 2,196 | 167,400 |
| 2021/02/26 | 2,151 | 2,281 | 2,149 | 2,221 | 217,500 |
| 2021/02/25 | 2,205 | 2,244 | 2,161 | 2,214 | 255,600 |
| 2021/02/24 | 2,309 | 2,318 | 2,138 | 2,144 | 406,000 |
| 2021/02/22 | 2,397 | 2,410 | 2,333 | 2,333 | 170,700 |
| 2021/02/19 | 2,445 | 2,500 | 2,352 | 2,384 | 215,700 |
| 2021/02/18 | 2,516 | 2,528 | 2,442 | 2,444 | 221,100 |
| 2021/02/17 | 2,450 | 2,508 | 2,430 | 2,498 | 189,600 |
| 2021/02/16 | 2,405 | 2,505 | 2,372 | 2,451 | 400,800 |
| 2021/02/15 | 2,346 | 2,428 | 2,345 | 2,390 | 398,200 |
| 2021/02/12 | 2,400 | 2,400 | 2,312 | 2,352 | 338,800 |
| 2021/02/10 | 2,430 | 2,442 | 2,365 | 2,402 | 278,700 |
| 2021/02/09 | 2,499 | 2,509 | 2,422 | 2,462 | 242,200 |
| 2021/02/08 | 2,498 | 2,501 | 2,423 | 2,459 | 202,100 |
| 2021/02/05 | 2,449 | 2,517 | 2,441 | 2,500 | 429,900 |
| 2021/02/04 | 2,527 | 2,530 | 2,412 | 2,420 | 435,200 |
| 2021/02/03 | 2,640 | 2,640 | 2,452 | 2,500 | 744,200 |
| 2021/02/02 | 2,651 | 2,697 | 2,622 | 2,677 | 309,100 |
| 2021/02/01 | 2,500 | 2,616 | 2,470 | 2,603 | 345,300 |
| 2021/01/29 | 2,658 | 2,691 | 2,456 | 2,507 | 553,400 |
| 2021/01/28 | 2,586 | 2,740 | 2,570 | 2,689 | 443,200 |
| 2021/01/27 | 2,725 | 2,754 | 2,625 | 2,656 | 329,500 |
| 2021/01/26 | 2,847 | 2,878 | 2,715 | 2,725 | 604,900 |
| 2021/01/25 | 3,020 | 3,025 | 2,899 | 2,947 | 579,900 |
| 2021/01/22 | 2,850 | 2,982 | 2,801 | 2,966 | 1,464,600 |
| 2021/01/21 | 2,640 | 2,746 | 2,620 | 2,725 | 597,100 |
| 2021/01/20 | 2,500 | 2,654 | 2,500 | 2,594 | 514,000 |
| 2021/01/19 | 2,430 | 2,468 | 2,409 | 2,446 | 233,100 |
| 2021/01/18 | 2,305 | 2,382 | 2,305 | 2,365 | 135,700 |
| 2021/01/15 | 2,405 | 2,413 | 2,334 | 2,355 | 204,300 |
| 2021/01/14 | 2,425 | 2,480 | 2,400 | 2,413 | 177,800 |
| 2021/01/13 | 2,483 | 2,520 | 2,373 | 2,386 | 367,300 |
| 2021/01/12 | 2,548 | 2,563 | 2,465 | 2,478 | 347,500 |
| 2021/01/08 | 2,488 | 2,635 | 2,484 | 2,589 | 717,600 |
| 2021/01/07 | 2,364 | 2,485 | 2,358 | 2,459 | 490,500 |
| 2021/01/06 | 2,312 | 2,405 | 2,308 | 2,369 | 452,800 |
| 2021/01/05 | 2,354 | 2,373 | 2,202 | 2,245 | 436,700 |
| 2021/01/04 | 2,220 | 2,473 | 2,220 | 2,400 | 789,200 |