1. HOME >
  2. 株価時系列 >
  3. 3653 >
  4. 2011年

3653 (株)モルフォ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,5882,6002,4622,49240,400830.67
2011-12-292,7002,9752,4772,587318,000862.33
2011-12-282,3502,6502,2662,650131,000883.33
2011-12-272,1812,1902,1002,15018,300716.67
2011-12-262,1692,2902,1242,18129,200727
2011-12-222,2902,3542,1102,13241,000710.67
2011-12-212,0632,3681,9892,24877,900749.33
2011-12-201,9982,1251,9702,01324,100671
2011-12-191,9712,0141,9551,95811,400652.67
2011-12-162,0722,1122,0002,01023,800670
2011-12-152,1212,1232,0532,08015,700693.33
2011-12-142,2352,2552,1222,14221,500714
2011-12-132,3012,3352,1602,19929,800733
2011-12-122,3262,4152,3142,31522,100771.67
2011-12-092,3452,3682,3142,32615,800775.33
2011-12-082,5302,5302,3182,39528,000798.33
2011-12-072,3522,4902,3512,47031,600823.33
2011-12-062,4502,4502,3132,35041,700783.33
2011-12-052,5622,7002,3762,40071,900800
2011-12-022,8992,8992,5612,59950,700866.33
2011-12-012,7503,0052,7052,899118,000966.33
2011-11-302,1512,5012,1002,50133,900833.67
2011-11-291,9302,0081,8802,00117,400667
2011-11-281,8601,9351,8601,90012,800633.33
2011-11-251,8701,9151,8581,8605,700620
2011-11-241,9401,9431,8881,8884,400629.33
2011-11-221,8381,9401,8201,9357,700645
2011-11-211,9101,9101,8451,8784,800626
2011-11-181,9641,9641,8701,9058,700635
2011-11-171,9801,9911,9291,9748,400658
2011-11-162,0702,0932,0292,0295,000676.33
2011-11-152,1592,1602,0512,0927,700697.33
2011-11-142,0992,2302,0992,1448,400714.67
2011-11-112,1682,1682,0352,09610,000698.67
2011-11-102,1472,1972,0752,12519,200708.33
2011-11-092,3382,3452,2662,2978,700765.67
2011-11-082,5812,5872,3512,36017,800786.67
2011-11-072,6252,7002,5612,5706,400856.67
2011-11-042,6502,7302,5862,62210,700874
2011-11-022,5202,6592,4802,62023,700873.33
2011-11-012,7522,8402,6702,67023,900890
2011-10-312,6502,8502,6202,78050,700926.67
2011-10-283,3653,4303,1603,16020,3001,053.33
2011-10-273,3153,3153,1903,26512,0001,088.33
2011-10-263,1903,3303,1003,32021,6001,106.67
2011-10-253,0503,2402,9913,15021,8001,050
2011-10-243,0303,0752,9553,01016,2001,003.33
2011-10-213,0053,0702,9762,9776,600992.33
2011-10-203,0103,0802,9602,97713,100992.33
2011-10-193,2853,3003,0503,05516,3001,018.33
2011-10-183,2153,3403,1853,24013,2001,080
2011-10-173,4653,5303,2803,35516,3001,118.33
2011-10-143,5003,5353,3403,39528,6001,131.67
2011-10-133,4653,7403,4653,55570,0001,185
2011-10-123,1403,4802,9503,39554,7001,131.67
2011-10-112,9103,1802,8983,08031,6001,026.67
2011-10-072,8482,8902,8162,8699,900956.33
2011-10-062,8912,9152,7902,80518,700935
2011-10-052,9852,9902,8042,80714,700935.67
2011-10-042,8202,9442,7912,92123,200973.67
2011-10-033,0653,0852,9302,95621,800985.33
2011-09-303,1503,5003,0503,13547,1001,045
2011-09-292,7803,2202,7763,22040,7001,073.33
2011-09-283,0003,0352,7322,81234,600937.33
2011-09-273,1153,1302,8992,95033,200983.33
2011-09-263,1903,2502,8812,89150,500963.67
2011-09-223,1503,5303,1203,22564,5001,075
2011-09-213,4003,4103,2103,26051,2001,086.67
2011-09-203,7203,7253,5353,54526,4001,181.67
2011-09-163,8803,9003,8003,82525,9001,275
2011-09-154,0004,0403,8103,81019,3001,270
2011-09-144,2054,3503,8053,86051,8001,286.67
2011-09-134,0854,2153,7904,10056,5001,366.67
2011-09-124,2104,3903,9554,02065,1001,340
2011-09-094,7154,7754,4504,49045,1001,496.67
2011-09-085,2005,2004,7504,84031,0001,613.33
2011-09-075,2005,2405,0505,08020,8001,693.33
2011-09-065,3205,4405,0905,10025,7001,700
2011-09-055,4005,5205,2505,35067,9001,783.33
2011-09-025,9206,1005,7706,00023,8002,000
2011-09-016,0506,0905,8506,02032,9002,006.67
2011-08-316,2006,2305,8305,88024,6001,960
2011-08-305,8606,1505,8606,13036,9002,043.33
2011-08-295,5005,8505,3705,76032,6001,920
2011-08-265,4505,5205,2105,45014,4001,816.67
2011-08-255,3505,5505,1805,37025,6001,790
2011-08-245,7005,7505,0005,23052,2001,743.33
2011-08-235,9806,0505,5005,61039,7001,870
2011-08-226,0806,1905,8805,88022,4001,960
2011-08-196,0306,2805,9506,05044,4002,016.67
2011-08-186,3206,6006,2306,23047,9002,076.67
2011-08-176,4506,4706,2106,23036,9002,076.67
2011-08-166,6506,8506,4306,46089,0002,153.33
2011-08-156,3006,6906,2306,580151,7002,193.33
2011-08-126,3006,4406,0806,15062,5002,050
2011-08-115,8206,2605,7206,20097,6002,066.67
2011-08-106,2006,3805,9506,120126,4002,040
2011-08-095,5706,0004,9555,930177,6001,976.67
2011-08-086,3906,6505,6005,770111,8001,923.33
2011-08-056,2506,8306,2506,470134,3002,156.67
2011-08-047,2807,3806,4806,550225,7002,183.33
2011-08-037,5207,8007,1507,150222,3002,383.33
2011-08-027,2507,9407,1607,520446,0002,506.67
2011-08-016,8507,5906,6707,400521,8012,466.67
2011-07-296,9007,6806,2306,590721,3012,196.67
2011-07-285,8806,8005,7506,800552,6012,266.67
2011-07-275,9106,2205,5005,800319,5001,933.33
2011-07-266,5006,8006,0506,110642,8012,036.67
2011-07-256,1006,4105,7706,410549,1012,136.67
2011-07-224,8405,5004,5655,410812,3011,803.33

分割・併合履歴 ： [2015-04-27]1株→3株