ＭＯＲＥＳＣＯ(5018)の株価時系列情報
ＭＯＲＥＳＣＯ(5018)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 | 1,161 | 1,175 | 1,161 | 1,168 | 8,300 |
| 2022/12/29 | 1,152 | 1,166 | 1,143 | 1,166 | 11,200 |
| 2022/12/28 | 1,149 | 1,150 | 1,143 | 1,150 | 11,000 |
| 2022/12/27 | 1,150 | 1,153 | 1,149 | 1,149 | 6,900 |
| 2022/12/26 | 1,148 | 1,148 | 1,139 | 1,146 | 12,600 |
| 2022/12/23 | 1,132 | 1,138 | 1,129 | 1,138 | 8,600 |
| 2022/12/22 | 1,131 | 1,141 | 1,129 | 1,129 | 10,200 |
| 2022/12/21 | 1,132 | 1,143 | 1,129 | 1,129 | 20,800 |
| 2022/12/20 | 1,145 | 1,150 | 1,130 | 1,132 | 21,000 |
| 2022/12/19 | 1,148 | 1,152 | 1,141 | 1,141 | 9,100 |
| 2022/12/16 | 1,157 | 1,157 | 1,143 | 1,143 | 12,500 |
| 2022/12/15 | 1,146 | 1,160 | 1,146 | 1,157 | 11,100 |
| 2022/12/14 | 1,136 | 1,148 | 1,136 | 1,146 | 10,200 |
| 2022/12/13 | 1,141 | 1,141 | 1,133 | 1,134 | 11,900 |
| 2022/12/12 | 1,143 | 1,144 | 1,137 | 1,137 | 16,600 |
| 2022/12/09 | 1,123 | 1,140 | 1,123 | 1,140 | 13,500 |
| 2022/12/08 | 1,132 | 1,132 | 1,123 | 1,126 | 9,400 |
| 2022/12/07 | 1,119 | 1,148 | 1,117 | 1,130 | 32,400 |
| 2022/12/06 | 1,107 | 1,119 | 1,105 | 1,119 | 10,600 |
| 2022/12/05 | 1,109 | 1,111 | 1,102 | 1,106 | 10,900 |
| 2022/12/02 | 1,111 | 1,111 | 1,100 | 1,104 | 16,800 |
| 2022/12/01 | 1,114 | 1,117 | 1,109 | 1,112 | 10,800 |
| 2022/11/30 | 1,105 | 1,115 | 1,105 | 1,112 | 10,400 |
| 2022/11/29 | 1,108 | 1,117 | 1,106 | 1,106 | 15,100 |
| 2022/11/28 | 1,122 | 1,122 | 1,110 | 1,115 | 18,600 |
| 2022/11/25 | 1,120 | 1,127 | 1,113 | 1,117 | 31,000 |
| 2022/11/24 | 1,112 | 1,114 | 1,108 | 1,114 | 21,600 |
| 2022/11/22 | 1,104 | 1,112 | 1,103 | 1,112 | 21,000 |
| 2022/11/21 | 1,098 | 1,102 | 1,092 | 1,100 | 25,900 |
| 2022/11/18 | 1,079 | 1,090 | 1,079 | 1,087 | 27,400 |
| 2022/11/17 | 1,066 | 1,084 | 1,065 | 1,084 | 16,200 |
| 2022/11/16 | 1,069 | 1,069 | 1,062 | 1,066 | 18,700 |
| 2022/11/15 | 1,058 | 1,070 | 1,056 | 1,070 | 26,300 |
| 2022/11/14 | 1,047 | 1,053 | 1,043 | 1,053 | 18,200 |
| 2022/11/11 | 1,050 | 1,052 | 1,043 | 1,051 | 13,000 |
| 2022/11/10 | 1,051 | 1,052 | 1,045 | 1,045 | 8,200 |
| 2022/11/09 | 1,047 | 1,056 | 1,047 | 1,052 | 16,800 |
| 2022/11/08 | 1,040 | 1,047 | 1,036 | 1,045 | 13,100 |
| 2022/11/07 | 1,029 | 1,038 | 1,028 | 1,038 | 8,800 |
| 2022/11/04 | 1,030 | 1,035 | 1,026 | 1,028 | 18,800 |
| 2022/11/02 | 1,025 | 1,035 | 1,022 | 1,030 | 13,200 |
| 2022/11/01 | 1,028 | 1,030 | 1,024 | 1,025 | 9,700 |
| 2022/10/31 | 1,025 | 1,031 | 1,025 | 1,028 | 17,600 |
| 2022/10/28 | 1,033 | 1,035 | 1,021 | 1,026 | 76,400 |
| 2022/10/27 | 1,038 | 1,038 | 1,032 | 1,035 | 15,200 |
| 2022/10/26 | 1,040 | 1,047 | 1,035 | 1,044 | 14,900 |
| 2022/10/25 | 1,027 | 1,043 | 1,027 | 1,041 | 30,400 |
| 2022/10/24 | 1,031 | 1,031 | 1,022 | 1,022 | 23,600 |
| 2022/10/21 | 1,028 | 1,029 | 1,025 | 1,025 | 14,900 |
| 2022/10/20 | 1,029 | 1,030 | 1,024 | 1,028 | 24,500 |
| 2022/10/19 | 1,031 | 1,040 | 1,030 | 1,033 | 21,200 |
| 2022/10/18 | 1,029 | 1,035 | 1,024 | 1,030 | 27,800 |
| 2022/10/17 | 1,050 | 1,050 | 1,026 | 1,026 | 40,800 |
| 2022/10/14 | 1,047 | 1,052 | 1,035 | 1,050 | 55,300 |
| 2022/10/13 | 1,070 | 1,070 | 1,051 | 1,051 | 30,600 |
| 2022/10/12 | 1,065 | 1,082 | 1,063 | 1,082 | 22,800 |
| 2022/10/11 | 1,085 | 1,087 | 1,065 | 1,071 | 23,200 |
| 2022/10/07 | 1,084 | 1,092 | 1,084 | 1,086 | 9,000 |
| 2022/10/06 | 1,085 | 1,097 | 1,085 | 1,094 | 10,900 |
| 2022/10/05 | 1,099 | 1,103 | 1,085 | 1,085 | 15,900 |
| 2022/10/04 | 1,087 | 1,100 | 1,087 | 1,099 | 14,800 |
| 2022/10/03 | 1,075 | 1,085 | 1,071 | 1,078 | 10,700 |
| 2022/09/30 | 1,082 | 1,091 | 1,075 | 1,080 | 13,200 |
| 2022/09/29 | 1,080 | 1,090 | 1,074 | 1,087 | 13,000 |
| 2022/09/28 | 1,063 | 1,071 | 1,052 | 1,065 | 21,400 |
| 2022/09/27 | 1,076 | 1,085 | 1,063 | 1,063 | 14,800 |
| 2022/09/26 | 1,090 | 1,090 | 1,067 | 1,067 | 35,100 |
| 2022/09/22 | 1,095 | 1,099 | 1,093 | 1,096 | 15,000 |
| 2022/09/21 | 1,099 | 1,100 | 1,095 | 1,096 | 7,300 |
| 2022/09/20 | 1,097 | 1,105 | 1,096 | 1,099 | 14,500 |
| 2022/09/16 | 1,099 | 1,101 | 1,096 | 1,096 | 15,000 |
| 2022/09/15 | 1,103 | 1,103 | 1,094 | 1,100 | 37,100 |
| 2022/09/14 | 1,118 | 1,119 | 1,105 | 1,105 | 38,500 |
| 2022/09/13 | 1,131 | 1,135 | 1,123 | 1,127 | 23,000 |
| 2022/09/12 | 1,139 | 1,143 | 1,131 | 1,132 | 25,000 |
| 2022/09/09 | 1,134 | 1,148 | 1,134 | 1,140 | 17,900 |
| 2022/09/08 | 1,145 | 1,145 | 1,137 | 1,144 | 11,500 |
| 2022/09/07 | 1,140 | 1,140 | 1,131 | 1,134 | 14,700 |
| 2022/09/06 | 1,141 | 1,146 | 1,138 | 1,142 | 10,400 |
| 2022/09/05 | 1,140 | 1,147 | 1,137 | 1,140 | 11,200 |
| 2022/09/02 | 1,149 | 1,149 | 1,136 | 1,142 | 14,300 |
| 2022/09/01 | 1,164 | 1,164 | 1,145 | 1,146 | 25,300 |
| 2022/08/31 | 1,167 | 1,169 | 1,165 | 1,165 | 5,700 |
| 2022/08/30 | 1,165 | 1,173 | 1,161 | 1,172 | 19,900 |
| 2022/08/29 | 1,183 | 1,190 | 1,175 | 1,188 | 67,900 |
| 2022/08/26 | 1,190 | 1,197 | 1,183 | 1,190 | 17,600 |
| 2022/08/25 | 1,189 | 1,191 | 1,183 | 1,191 | 9,400 |
| 2022/08/24 | 1,187 | 1,189 | 1,181 | 1,189 | 9,600 |
| 2022/08/23 | 1,180 | 1,186 | 1,179 | 1,183 | 7,100 |
| 2022/08/22 | 1,171 | 1,182 | 1,169 | 1,182 | 11,000 |
| 2022/08/19 | 1,178 | 1,178 | 1,169 | 1,174 | 10,600 |
| 2022/08/18 | 1,170 | 1,172 | 1,164 | 1,164 | 17,600 |
| 2022/08/17 | 1,172 | 1,179 | 1,169 | 1,175 | 13,000 |
| 2022/08/16 | 1,175 | 1,177 | 1,170 | 1,172 | 11,200 |
| 2022/08/15 | 1,180 | 1,180 | 1,171 | 1,175 | 11,100 |
| 2022/08/12 | 1,164 | 1,179 | 1,164 | 1,176 | 15,000 |
| 2022/08/10 | 1,162 | 1,166 | 1,162 | 1,164 | 9,800 |
| 2022/08/09 | 1,164 | 1,168 | 1,163 | 1,165 | 9,900 |
| 2022/08/08 | 1,170 | 1,170 | 1,166 | 1,166 | 9,400 |
| 2022/08/05 | 1,163 | 1,170 | 1,163 | 1,170 | 7,300 |
| 2022/08/04 | 1,162 | 1,168 | 1,161 | 1,164 | 8,500 |
| 2022/08/03 | 1,167 | 1,171 | 1,162 | 1,164 | 11,500 |
| 2022/08/02 | 1,177 | 1,177 | 1,167 | 1,167 | 13,800 |
| 2022/08/01 | 1,172 | 1,177 | 1,167 | 1,176 | 12,700 |
| 2022/07/29 | 1,165 | 1,168 | 1,160 | 1,161 | 14,100 |
| 2022/07/28 | 1,178 | 1,182 | 1,166 | 1,172 | 23,400 |
| 2022/07/27 | 1,176 | 1,179 | 1,172 | 1,178 | 11,500 |
| 2022/07/26 | 1,174 | 1,180 | 1,168 | 1,175 | 11,800 |
| 2022/07/25 | 1,175 | 1,175 | 1,168 | 1,174 | 13,400 |
| 2022/07/22 | 1,172 | 1,174 | 1,161 | 1,171 | 11,200 |
| 2022/07/21 | 1,170 | 1,172 | 1,161 | 1,171 | 11,700 |
| 2022/07/20 | 1,158 | 1,167 | 1,158 | 1,162 | 22,000 |
| 2022/07/19 | 1,155 | 1,161 | 1,147 | 1,156 | 15,300 |
| 2022/07/15 | 1,153 | 1,154 | 1,143 | 1,145 | 32,600 |
| 2022/07/14 | 1,187 | 1,246 | 1,153 | 1,154 | 111,800 |
| 2022/07/13 | 1,201 | 1,209 | 1,200 | 1,200 | 19,800 |
| 2022/07/12 | 1,220 | 1,220 | 1,201 | 1,204 | 19,000 |
| 2022/07/11 | 1,221 | 1,233 | 1,220 | 1,221 | 15,400 |
| 2022/07/08 | 1,232 | 1,242 | 1,220 | 1,220 | 20,800 |
| 2022/07/07 | 1,241 | 1,241 | 1,230 | 1,241 | 6,700 |
| 2022/07/06 | 1,244 | 1,244 | 1,226 | 1,233 | 14,700 |
| 2022/07/05 | 1,246 | 1,251 | 1,240 | 1,240 | 8,900 |
| 2022/07/04 | 1,259 | 1,259 | 1,233 | 1,240 | 10,800 |
| 2022/07/01 | 1,243 | 1,249 | 1,232 | 1,243 | 9,900 |
| 2022/06/30 | 1,269 | 1,269 | 1,245 | 1,246 | 9,500 |
| 2022/06/29 | 1,235 | 1,270 | 1,232 | 1,270 | 21,700 |
| 2022/06/28 | 1,240 | 1,252 | 1,235 | 1,250 | 8,600 |
| 2022/06/27 | 1,250 | 1,253 | 1,236 | 1,240 | 11,600 |
| 2022/06/24 | 1,230 | 1,242 | 1,226 | 1,241 | 11,100 |
| 2022/06/23 | 1,223 | 1,233 | 1,220 | 1,230 | 5,500 |
| 2022/06/22 | 1,223 | 1,234 | 1,221 | 1,223 | 7,100 |
| 2022/06/21 | 1,216 | 1,228 | 1,216 | 1,223 | 6,700 |
| 2022/06/20 | 1,245 | 1,245 | 1,211 | 1,212 | 15,300 |
| 2022/06/17 | 1,226 | 1,249 | 1,223 | 1,249 | 11,400 |
| 2022/06/16 | 1,250 | 1,260 | 1,235 | 1,238 | 28,000 |
| 2022/06/15 | 1,230 | 1,238 | 1,226 | 1,227 | 14,800 |
| 2022/06/14 | 1,231 | 1,249 | 1,231 | 1,240 | 20,800 |
| 2022/06/13 | 1,268 | 1,268 | 1,257 | 1,265 | 11,700 |
| 2022/06/10 | 1,273 | 1,276 | 1,263 | 1,271 | 16,100 |
| 2022/06/09 | 1,268 | 1,278 | 1,265 | 1,271 | 15,000 |
| 2022/06/08 | 1,271 | 1,277 | 1,267 | 1,267 | 16,700 |
| 2022/06/07 | 1,271 | 1,279 | 1,267 | 1,271 | 11,500 |
| 2022/06/06 | 1,260 | 1,272 | 1,258 | 1,271 | 17,100 |
| 2022/06/03 | 1,262 | 1,268 | 1,254 | 1,260 | 12,400 |
| 2022/06/02 | 1,247 | 1,261 | 1,242 | 1,257 | 24,100 |
| 2022/06/01 | 1,231 | 1,248 | 1,230 | 1,243 | 27,200 |
| 2022/05/31 | 1,215 | 1,237 | 1,210 | 1,237 | 39,000 |
| 2022/05/30 | 1,183 | 1,220 | 1,182 | 1,220 | 33,100 |
| 2022/05/27 | 1,178 | 1,182 | 1,173 | 1,182 | 8,100 |
| 2022/05/26 | 1,165 | 1,178 | 1,165 | 1,176 | 7,300 |
| 2022/05/25 | 1,172 | 1,172 | 1,163 | 1,165 | 7,800 |
| 2022/05/24 | 1,175 | 1,175 | 1,158 | 1,163 | 13,400 |
| 2022/05/23 | 1,172 | 1,179 | 1,164 | 1,175 | 11,800 |
| 2022/05/20 | 1,164 | 1,177 | 1,160 | 1,177 | 15,300 |
| 2022/05/19 | 1,160 | 1,169 | 1,156 | 1,165 | 11,400 |
| 2022/05/18 | 1,164 | 1,179 | 1,163 | 1,179 | 9,600 |
| 2022/05/17 | 1,172 | 1,173 | 1,160 | 1,164 | 19,400 |
| 2022/05/16 | 1,181 | 1,184 | 1,169 | 1,172 | 12,600 |
| 2022/05/13 | 1,173 | 1,186 | 1,170 | 1,180 | 13,400 |
| 2022/05/12 | 1,177 | 1,181 | 1,173 | 1,173 | 12,000 |
| 2022/05/11 | 1,190 | 1,190 | 1,177 | 1,177 | 12,500 |
| 2022/05/10 | 1,190 | 1,191 | 1,176 | 1,185 | 12,900 |
| 2022/05/09 | 1,208 | 1,208 | 1,190 | 1,193 | 14,500 |
| 2022/05/06 | 1,200 | 1,215 | 1,196 | 1,208 | 17,300 |
| 2022/05/02 | 1,175 | 1,197 | 1,171 | 1,195 | 11,600 |
| 2022/04/28 | 1,180 | 1,187 | 1,168 | 1,172 | 16,600 |
| 2022/04/27 | 1,148 | 1,180 | 1,146 | 1,180 | 28,200 |
| 2022/04/26 | 1,162 | 1,171 | 1,162 | 1,164 | 4,200 |
| 2022/04/25 | 1,174 | 1,179 | 1,162 | 1,162 | 16,200 |
| 2022/04/22 | 1,185 | 1,193 | 1,182 | 1,186 | 11,800 |
| 2022/04/21 | 1,191 | 1,194 | 1,176 | 1,189 | 18,100 |
| 2022/04/20 | 1,164 | 1,205 | 1,161 | 1,195 | 49,200 |
| 2022/04/19 | 1,172 | 1,173 | 1,160 | 1,160 | 16,900 |
| 2022/04/18 | 1,151 | 1,178 | 1,143 | 1,171 | 39,700 |
| 2022/04/15 | 1,167 | 1,167 | 1,151 | 1,155 | 17,700 |
| 2022/04/14 | 1,138 | 1,167 | 1,138 | 1,167 | 19,000 |
| 2022/04/13 | 1,140 | 1,145 | 1,128 | 1,138 | 42,700 |
| 2022/04/12 | 1,135 | 1,135 | 1,114 | 1,125 | 21,600 |
| 2022/04/11 | 1,102 | 1,148 | 1,102 | 1,144 | 21,700 |
| 2022/04/08 | 1,102 | 1,114 | 1,085 | 1,096 | 13,100 |
| 2022/04/07 | 1,116 | 1,116 | 1,094 | 1,104 | 9,100 |
| 2022/04/06 | 1,148 | 1,148 | 1,118 | 1,118 | 9,700 |
| 2022/04/05 | 1,170 | 1,170 | 1,145 | 1,145 | 7,800 |
| 2022/04/04 | 1,161 | 1,170 | 1,159 | 1,168 | 8,000 |
| 2022/04/01 | 1,139 | 1,164 | 1,138 | 1,159 | 13,700 |
| 2022/03/31 | 1,138 | 1,148 | 1,134 | 1,138 | 10,000 |
| 2022/03/30 | 1,165 | 1,165 | 1,141 | 1,159 | 16,100 |
| 2022/03/29 | 1,155 | 1,161 | 1,140 | 1,161 | 24,200 |
| 2022/03/28 | 1,144 | 1,157 | 1,139 | 1,157 | 13,800 |
| 2022/03/25 | 1,158 | 1,162 | 1,148 | 1,154 | 11,100 |
| 2022/03/24 | 1,142 | 1,160 | 1,135 | 1,160 | 12,600 |
| 2022/03/23 | 1,131 | 1,154 | 1,131 | 1,154 | 16,800 |
| 2022/03/22 | 1,145 | 1,147 | 1,124 | 1,131 | 12,000 |
| 2022/03/18 | 1,138 | 1,145 | 1,125 | 1,145 | 16,100 |
| 2022/03/17 | 1,128 | 1,140 | 1,112 | 1,140 | 19,700 |
| 2022/03/16 | 1,117 | 1,128 | 1,112 | 1,116 | 14,900 |
| 2022/03/15 | 1,089 | 1,117 | 1,089 | 1,113 | 12,100 |
| 2022/03/14 | 1,095 | 1,111 | 1,091 | 1,098 | 12,000 |
| 2022/03/11 | 1,111 | 1,112 | 1,093 | 1,095 | 13,700 |
| 2022/03/10 | 1,080 | 1,115 | 1,073 | 1,111 | 23,500 |
| 2022/03/09 | 1,060 | 1,067 | 1,039 | 1,050 | 19,500 |
| 2022/03/08 | 1,055 | 1,067 | 1,044 | 1,048 | 22,200 |
| 2022/03/07 | 1,083 | 1,084 | 1,055 | 1,064 | 23,700 |
| 2022/03/04 | 1,105 | 1,105 | 1,085 | 1,096 | 12,000 |
| 2022/03/03 | 1,118 | 1,118 | 1,103 | 1,103 | 10,800 |
| 2022/03/02 | 1,110 | 1,118 | 1,098 | 1,102 | 13,900 |
| 2022/03/01 | 1,116 | 1,125 | 1,112 | 1,125 | 16,800 |
| 2022/02/28 | 1,095 | 1,120 | 1,091 | 1,113 | 21,000 |
| 2022/02/25 | 1,109 | 1,111 | 1,094 | 1,095 | 23,100 |
| 2022/02/24 | 1,086 | 1,124 | 1,080 | 1,124 | 62,600 |
| 2022/02/22 | 1,131 | 1,136 | 1,120 | 1,123 | 26,000 |
| 2022/02/21 | 1,149 | 1,152 | 1,138 | 1,142 | 27,300 |
| 2022/02/18 | 1,152 | 1,157 | 1,145 | 1,154 | 18,800 |
| 2022/02/17 | 1,158 | 1,158 | 1,149 | 1,156 | 8,700 |
| 2022/02/16 | 1,152 | 1,162 | 1,149 | 1,159 | 10,200 |
| 2022/02/15 | 1,153 | 1,158 | 1,142 | 1,142 | 17,800 |
| 2022/02/14 | 1,151 | 1,155 | 1,139 | 1,152 | 13,500 |
| 2022/02/10 | 1,159 | 1,159 | 1,152 | 1,153 | 16,200 |
| 2022/02/09 | 1,171 | 1,175 | 1,159 | 1,163 | 17,800 |
| 2022/02/08 | 1,183 | 1,183 | 1,172 | 1,174 | 7,700 |
| 2022/02/07 | 1,172 | 1,183 | 1,170 | 1,176 | 9,200 |
| 2022/02/04 | 1,173 | 1,178 | 1,161 | 1,178 | 13,500 |
| 2022/02/03 | 1,150 | 1,173 | 1,150 | 1,173 | 10,500 |
| 2022/02/02 | 1,148 | 1,163 | 1,148 | 1,153 | 14,500 |
| 2022/02/01 | 1,153 | 1,162 | 1,143 | 1,148 | 7,100 |
| 2022/01/31 | 1,140 | 1,155 | 1,137 | 1,155 | 8,200 |
| 2022/01/28 | 1,125 | 1,131 | 1,113 | 1,131 | 18,900 |
| 2022/01/27 | 1,162 | 1,162 | 1,106 | 1,112 | 24,700 |
| 2022/01/26 | 1,166 | 1,167 | 1,140 | 1,144 | 8,200 |
| 2022/01/25 | 1,169 | 1,169 | 1,144 | 1,152 | 14,100 |
| 2022/01/24 | 1,150 | 1,171 | 1,140 | 1,170 | 10,300 |
| 2022/01/21 | 1,128 | 1,150 | 1,121 | 1,150 | 13,100 |
| 2022/01/20 | 1,121 | 1,142 | 1,121 | 1,129 | 10,000 |
| 2022/01/19 | 1,144 | 1,144 | 1,119 | 1,119 | 17,400 |
| 2022/01/18 | 1,158 | 1,172 | 1,140 | 1,147 | 13,400 |
| 2022/01/17 | 1,172 | 1,185 | 1,156 | 1,160 | 17,900 |
| 2022/01/14 | 1,182 | 1,187 | 1,153 | 1,171 | 52,000 |
| 2022/01/13 | 1,197 | 1,230 | 1,197 | 1,230 | 36,100 |
| 2022/01/12 | 1,165 | 1,192 | 1,164 | 1,192 | 13,200 |
| 2022/01/11 | 1,156 | 1,171 | 1,151 | 1,165 | 10,800 |
| 2022/01/07 | 1,167 | 1,179 | 1,156 | 1,156 | 11,200 |
| 2022/01/06 | 1,190 | 1,190 | 1,167 | 1,167 | 12,600 |
| 2022/01/05 | 1,199 | 1,199 | 1,175 | 1,192 | 12,400 |
| 2022/01/04 | 1,170 | 1,187 | 1,164 | 1,187 | 19,500 |