3653 (株)モルフォの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	822	915	822	875	34,300	291.67
2012-12-27	819	820	809	820	7,300	273.33
2012-12-26	813	832	810	819	10,500	273
2012-12-25	819	879	785	824	37,200	274.67
2012-12-21	840	840	810	817	19,000	272.33
2012-12-20	827	868	820	855	24,100	285
2012-12-19	879	882	827	830	29,200	276.67
2012-12-18	905	905	840	877	54,400	292.33
2012-12-17	955	960	900	905	23,200	301.67
2012-12-14	980	980	935	945	18,700	315
2012-12-13	985	993	960	970	16,100	323.33
2012-12-12	954	1,002	952	1,000	27,600	333.33
2012-12-11	983	1,000	961	961	14,200	320.33
2012-12-10	971	1,028	963	995	34,300	331.67
2012-12-07	971	971	951	962	13,200	320.67
2012-12-06	974	974	955	971	17,000	323.67
2012-12-05	988	989	965	974	28,200	324.67
2012-12-04	1,002	1,005	983	999	16,500	333
2012-12-03	998	1,029	998	1,001	16,100	333.67
2012-11-30	1,034	1,035	999	1,007	30,900	335.67
2012-11-29	1,041	1,055	1,038	1,038	16,900	346
2012-11-28	1,080	1,097	1,044	1,047	28,600	349
2012-11-27	1,047	1,139	1,040	1,090	62,500	363.33
2012-11-26	1,067	1,071	1,032	1,041	30,400	347
2012-11-22	1,058	1,094	1,032	1,077	38,400	359
2012-11-21	1,090	1,113	1,020	1,048	66,600	349.33
2012-11-20	1,070	1,144	1,053	1,128	98,300	376
2012-11-19	1,076	1,100	1,027	1,040	48,200	346.67
2012-11-16	1,149	1,149	1,033	1,076	103,100	358.67
2012-11-15	1,209	1,257	1,148	1,162	123,000	387.33
2012-11-14	1,170	1,300	1,152	1,161	146,500	387
2012-11-13	1,050	1,301	983	1,200	256,600	400
2012-11-12	995	1,070	993	1,001	33,800	333.67
2012-11-09	1,070	1,110	953	992	74,400	330.67
2012-11-08	1,067	1,160	1,060	1,073	91,100	357.67
2012-11-07	1,146	1,146	1,056	1,065	63,200	355
2012-11-06	1,103	1,170	1,100	1,146	111,900	382
2012-11-05	1,190	1,300	1,122	1,192	313,900	397.33
2012-11-02	1,180	1,210	1,052	1,100	323,000	366.67
2012-11-01	1,014	1,149	1,014	1,149	177,400	383
2012-10-31	940	1,022	922	999	131,100	333
2012-10-30	990	1,022	934	950	87,200	316.67
2012-10-29	1,097	1,157	932	982	404,700	327.33
2012-10-26	1,059	1,067	960	1,067	407,200	355.67
2012-10-25	770	917	770	917	357,400	305.67
2012-10-24	768	800	758	767	56,900	255.67
2012-10-23	790	847	765	785	133,500	261.67
2012-10-22	729	857	720	799	257,800	266.33
2012-10-19	639	737	635	737	275,000	245.67
2012-10-18	631	664	627	637	55,300	212.33
2012-10-17	650	650	622	627	49,700	209
2012-10-16	655	667	631	646	88,800	215.33
2012-10-15	733	772	652	661	166,300	220.33
2012-10-12	723	750	685	693	50,900	231
2012-10-11	765	780	712	744	98,800	248
2012-10-10	875	891	740	750	162,400	250
2012-10-09	887	1,025	842	890	351,900	296.67
2012-10-05	917	917	917	917	31,400	305.67
2012-10-04	767	767	767	767	6,300	255.67
2012-10-03	667	667	667	667	9,900	222.33
2012-10-02	625	635	558	567	88,600	189
2012-10-01	645	645	595	645	180,000	215
2012-09-28	470	545	470	545	38,900	181.67
2012-09-27	444	479	443	465	32,900	155
2012-09-26	445	499	435	440	102,200	146.67
2012-09-25	432	442	431	441	25,900	147
2012-09-24	460	462	436	438	44,300	146
2012-09-21	461	469	461	464	12,500	154.67
2012-09-20	467	468	462	467	22,200	155.67
2012-09-19	480	480	469	475	24,600	158.33
2012-09-18	484	494	470	480	81,600	160
2012-09-14	570	577	538	562	19,200	187.33
2012-09-13	592	592	567	571	24,100	190.33
2012-09-12	625	625	590	591	21,900	197
2012-09-11	611	670	601	620	34,300	206.67
2012-09-10	588	620	584	610	8,600	203.33
2012-09-07	585	602	585	587	6,500	195.67
2012-09-06	607	614	587	587	9,700	195.67
2012-09-05	610	615	596	597	9,000	199
2012-09-04	587	616	581	591	12,100	197
2012-09-03	614	618	577	585	13,500	195
2012-08-31	657	657	586	602	21,900	200.67
2012-08-30	675	680	659	660	3,200	220
2012-08-29	691	700	669	675	6,100	225
2012-08-28	721	725	692	700	6,500	233.33
2012-08-27	735	735	717	730	4,100	243.33
2012-08-24	743	755	725	726	5,500	242
2012-08-23	750	765	732	747	1,600	249
2012-08-22	755	770	733	770	3,300	256.67
2012-08-21	780	780	755	765	3,500	255
2012-08-20	772	777	772	777	900	259
2012-08-17	787	787	770	773	1,500	257.67
2012-08-16	756	780	750	775	2,100	258.33
2012-08-15	750	760	739	747	4,900	249
2012-08-14	783	785	761	761	8,700	253.67
2012-08-13	790	800	781	798	3,200	266
2012-08-10	811	820	780	814	5,200	271.33
2012-08-09	820	830	810	818	2,500	272.67
2012-08-08	820	825	804	814	7,200	271.33
2012-08-07	837	845	819	845	4,000	281.67
2012-08-06	860	860	858	858	800	286
2012-08-03	851	859	820	855	2,400	285
2012-08-02	855	874	855	874	2,200	291.33
2012-08-01	874	874	855	860	3,400	286.67
2012-07-31	870	890	870	889	3,300	296.33
2012-07-30	855	855	832	855	1,700	285
2012-07-27	855	856	837	844	1,000	281.33
2012-07-26	864	864	820	840	3,700	280
2012-07-25	872	873	838	839	2,400	279.67
2012-07-24	849	870	843	870	2,400	290
2012-07-23	847	860	846	846	1,600	282
2012-07-20	900	900	861	880	2,300	293.33
2012-07-19	886	915	871	888	8,600	296
2012-07-18	878	880	860	862	10,000	287.33
2012-07-17	908	933	890	908	7,600	302.67
2012-07-13	871	933	870	933	4,900	311
2012-07-12	920	920	882	885	7,800	295
2012-07-11	926	929	901	929	7,500	309.67
2012-07-10	956	961	910	930	12,800	310
2012-07-09	993	993	961	961	7,400	320.33
2012-07-06	992	998	983	983	3,200	327.67
2012-07-05	1,005	1,005	986	1,003	3,200	334.33
2012-07-04	1,017	1,026	985	1,005	5,100	335
2012-07-03	989	1,016	969	1,008	6,900	336
2012-07-02	1,014	1,020	989	989	5,100	329.67
2012-06-29	1,006	1,014	977	1,014	8,500	338
2012-06-28	997	1,038	997	1,022	3,700	340.67
2012-06-27	1,055	1,055	991	995	6,400	331.67
2012-06-26	1,085	1,090	1,026	1,059	7,400	353
2012-06-25	1,103	1,104	1,070	1,085	7,300	361.67
2012-06-22	1,060	1,119	1,055	1,118	5,100	372.67
2012-06-21	1,080	1,130	1,080	1,120	13,700	373.33
2012-06-20	1,014	1,090	1,003	1,060	12,300	353.33
2012-06-19	1,000	1,001	996	999	3,100	333
2012-06-18	977	1,000	977	995	3,900	331.67
2012-06-15	997	1,000	973	976	3,700	325.33
2012-06-14	1,008	1,008	996	1,004	2,500	334.67
2012-06-13	1,000	1,028	995	1,008	3,000	336
2012-06-12	998	999	979	993	3,200	331
2012-06-11	992	1,003	992	1,003	2,800	334.33
2012-06-08	1,032	1,035	980	986	7,800	328.67
2012-06-07	989	1,030	989	1,029	10,100	343
2012-06-06	951	999	946	989	5,900	329.67
2012-06-05	925	964	924	948	6,700	316
2012-06-04	933	947	920	920	12,100	306.67
2012-06-01	1,017	1,027	1,000	1,000	11,900	333.33
2012-05-31	1,025	1,030	1,015	1,015	4,300	338.33
2012-05-30	1,043	1,043	1,030	1,034	1,400	344.67
2012-05-29	996	1,045	996	1,033	6,400	344.33
2012-05-28	1,066	1,066	1,002	1,020	10,700	340
2012-05-25	1,068	1,068	1,020	1,036	6,800	345.33
2012-05-24	1,070	1,083	1,041	1,053	7,700	351
2012-05-23	1,140	1,140	1,066	1,071	17,300	357
2012-05-22	1,204	1,204	1,140	1,147	13,100	382.33
2012-05-21	1,180	1,220	1,170	1,171	11,900	390.33
2012-05-18	1,201	1,260	1,161	1,210	30,900	403.33
2012-05-17	1,204	1,290	1,204	1,260	83,100	420
2012-05-16	1,750	1,750	1,583	1,591	19,500	530.33
2012-05-15	1,880	1,880	1,613	1,780	14,600	593.33
2012-05-14	2,100	2,100	1,880	1,880	11,200	626.67
2012-05-11	2,170	2,170	2,130	2,150	8,500	716.67
2012-05-10	2,110	2,190	2,110	2,190	1,800	730
2012-05-09	2,172	2,172	2,130	2,150	7,400	716.67
2012-05-08	2,155	2,195	2,155	2,172	2,900	724
2012-05-07	2,215	2,233	2,141	2,148	5,700	716
2012-05-02	2,248	2,264	2,220	2,261	5,400	753.67
2012-05-01	2,250	2,270	2,211	2,221	4,400	740.33
2012-04-27	2,220	2,278	2,220	2,250	7,000	750
2012-04-26	2,248	2,249	2,200	2,231	4,700	743.67
2012-04-25	2,207	2,250	2,200	2,200	4,700	733.33
2012-04-24	2,236	2,236	2,190	2,190	11,100	730
2012-04-23	2,250	2,300	2,246	2,250	10,000	750
2012-04-20	2,200	2,248	2,198	2,240	6,800	746.67
2012-04-19	2,200	2,200	2,175	2,198	2,500	732.67
2012-04-18	2,184	2,200	2,180	2,197	1,600	732.33
2012-04-17	2,190	2,240	2,180	2,184	7,900	728
2012-04-16	2,180	2,200	2,150	2,190	1,900	730
2012-04-13	2,180	2,200	2,161	2,180	2,000	726.67
2012-04-12	2,150	2,193	2,150	2,180	500	726.67
2012-04-11	2,175	2,200	2,145	2,151	4,200	717
2012-04-10	2,228	2,228	2,176	2,190	2,400	730
2012-04-09	2,200	2,230	2,152	2,210	3,100	736.67
2012-04-06	2,225	2,235	2,200	2,200	2,200	733.33
2012-04-05	2,165	2,210	2,161	2,210	3,800	736.67
2012-04-04	2,232	2,234	2,155	2,195	6,100	731.67
2012-04-03	2,250	2,270	2,210	2,230	5,700	743.33
2012-04-02	2,344	2,344	2,261	2,300	3,100	766.67
2012-03-30	2,240	2,310	2,240	2,300	4,300	766.67
2012-03-29	2,299	2,299	2,220	2,235	3,800	745
2012-03-28	2,260	2,335	2,260	2,270	3,500	756.67
2012-03-27	2,350	2,350	2,235	2,300	4,000	766.67
2012-03-26	2,399	2,421	2,350	2,350	7,300	783.33
2012-03-23	2,430	2,430	2,290	2,350	13,200	783.33
2012-03-22	2,305	2,435	2,300	2,390	24,600	796.67
2012-03-21	2,245	2,290	2,240	2,255	5,200	751.67
2012-03-19	2,170	2,275	2,170	2,245	8,700	748.33
2012-03-16	2,097	2,151	2,085	2,135	6,300	711.67
2012-03-15	2,110	2,155	2,075	2,097	9,000	699
2012-03-14	2,130	2,150	2,121	2,139	6,400	713
2012-03-13	2,160	2,175	2,130	2,160	11,000	720
2012-03-12	2,205	2,250	2,150	2,160	16,900	720
2012-03-09	2,299	2,340	2,252	2,255	6,500	751.67
2012-03-08	2,264	2,280	2,239	2,280	3,300	760
2012-03-07	2,250	2,285	2,242	2,280	2,500	760
2012-03-06	2,260	2,275	2,245	2,275	2,600	758.33
2012-03-05	2,260	2,315	2,232	2,287	4,300	762.33
2012-03-02	2,279	2,280	2,228	2,229	6,200	743
2012-03-01	2,350	2,350	2,282	2,283	9,500	761
2012-02-29	2,371	2,375	2,356	2,374	6,400	791.33
2012-02-28	2,395	2,410	2,370	2,390	7,600	796.67
2012-02-27	2,491	2,491	2,411	2,454	5,700	818
2012-02-24	2,459	2,494	2,436	2,441	5,300	813.67
2012-02-23	2,481	2,481	2,420	2,458	6,100	819.33
2012-02-22	2,422	2,500	2,405	2,479	13,100	826.33
2012-02-21	2,400	2,400	2,340	2,389	7,500	796.33
2012-02-20	2,465	2,465	2,323	2,346	11,600	782
2012-02-17	2,390	2,450	2,390	2,419	9,500	806.33
2012-02-16	2,400	2,438	2,368	2,387	6,700	795.67
2012-02-15	2,544	2,544	2,371	2,422	27,700	807.33
2012-02-14	2,660	2,711	2,500	2,563	54,700	854.33
2012-02-13	2,555	2,640	2,531	2,613	46,400	871
2012-02-10	2,498	2,517	2,415	2,510	28,100	836.67
2012-02-09	2,254	2,530	2,245	2,403	46,400	801
2012-02-08	2,230	2,258	2,230	2,255	5,000	751.67
2012-02-07	2,270	2,270	2,208	2,239	3,800	746.33
2012-02-06	2,194	2,235	2,180	2,200	6,200	733.33
2012-02-03	2,192	2,192	2,130	2,161	6,900	720.33
2012-02-02	2,242	2,242	2,170	2,190	8,300	730
2012-02-01	2,200	2,200	2,170	2,195	5,300	731.67
2012-01-31	2,210	2,243	2,202	2,243	5,300	747.67
2012-01-30	2,248	2,248	2,187	2,215	5,700	738.33
2012-01-27	2,257	2,274	2,180	2,238	13,700	746
2012-01-26	2,345	2,345	2,283	2,283	7,900	761
2012-01-25	2,300	2,330	2,300	2,312	3,800	770.67
2012-01-24	2,360	2,385	2,290	2,290	9,200	763.33
2012-01-23	2,270	2,363	2,241	2,331	9,300	777
2012-01-20	2,240	2,270	2,222	2,222	6,300	740.67
2012-01-19	2,323	2,323	2,223	2,231	6,700	743.67
2012-01-18	2,255	2,305	2,240	2,253	7,400	751
2012-01-17	2,245	2,268	2,224	2,224	7,600	741.33
2012-01-16	2,283	2,340	2,208	2,240	12,900	746.67
2012-01-13	2,383	2,410	2,250	2,311	12,100	770.33
2012-01-12	2,410	2,445	2,340	2,350	14,500	783.33
2012-01-11	2,510	2,520	2,430	2,437	17,600	812.33
2012-01-10	2,650	2,670	2,450	2,510	30,200	836.67
2012-01-06	2,600	2,800	2,512	2,615	120,300	871.67
2012-01-05	2,518	2,526	2,390	2,400	19,400	800
2012-01-04	2,460	2,625	2,460	2,471	41,200	823.67

分割・併合履歴： [2015-04-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3653 (株)モルフォ の時系列データ [2012年度]

3653 (株)モルフォの時系列データ [2012年度]