3653 (株)モルフォ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305,2805,4205,2805,330127,7005,330
2016-12-295,2705,4405,1405,380181,4005,380
2016-12-285,4205,5305,2605,260230,6005,260
2016-12-275,1005,4005,0805,360293,9005,360
2016-12-264,8555,2104,8305,150326,9005,150
2016-12-224,7654,8854,6804,735148,1004,735
2016-12-214,8204,9054,6754,695138,4004,695
2016-12-204,9504,9754,7654,820168,2004,820
2016-12-195,1905,1904,9555,02095,1005,020
2016-12-165,1305,2405,1005,14069,5005,140
2016-12-155,2105,2705,1005,12088,0005,120
2016-12-145,3005,4005,1905,190112,3005,190
2016-12-135,3505,3905,2005,340138,7005,340
2016-12-125,5405,6505,2505,280311,0005,280
2016-12-094,9005,1404,9005,14099,9005,140
2016-12-085,1205,1705,0105,05078,7005,050
2016-12-074,8505,0804,8305,060115,1005,060
2016-12-064,8704,9304,8154,84587,1004,845
2016-12-054,8304,8504,8004,84538,4004,845
2016-12-024,8854,9004,8204,84572,5004,845
2016-12-015,0005,0204,8954,90567,0004,905
2016-11-304,9205,0004,9004,96566,3004,965
2016-11-295,0305,0904,9704,99065,7004,990
2016-11-284,9405,1104,8805,08094,7005,080
2016-11-255,0505,0804,9104,980126,2004,980
2016-11-245,2005,2405,0305,090134,6005,090
2016-11-224,9955,2404,9705,080303,5005,080
2016-11-214,6504,9604,6204,940196,9004,940
2016-11-184,6504,7454,6004,605138,3004,605
2016-11-174,6204,6704,4654,635166,7004,635
2016-11-164,2204,6504,2204,580443,3004,580
2016-11-154,0854,1854,0304,16559,9004,165
2016-11-144,0704,1704,0704,07547,9004,075
2016-11-114,1954,2204,0254,08573,7004,085
2016-11-104,0504,1253,9904,12575,1004,125
2016-11-094,2054,2053,7303,845229,9003,845
2016-11-084,2454,3454,1454,15063,8004,150
2016-11-074,1754,2454,1354,23075,8004,230
2016-11-044,1554,2004,1204,17579,7004,175
2016-11-024,3154,3154,1854,205100,7004,205
2016-11-014,5004,5404,3754,385101,9004,385
2016-10-314,3504,5404,3154,46094,6004,460
2016-10-284,2954,4204,2754,36073,8004,360
2016-10-274,3104,3304,2254,25561,5004,255
2016-10-264,2004,4004,1804,38078,5004,380
2016-10-254,2204,2654,1654,18549,0004,185
2016-10-244,2404,2954,2304,25037,3004,250
2016-10-214,3054,3954,2754,27557,6004,275
2016-10-204,3704,4254,3104,31550,1004,315
2016-10-194,4804,4804,4054,42072,5004,420
2016-10-174,2004,3454,1204,255146,7004,255
2016-10-134,4904,5104,4354,45050,9004,450
2016-10-124,5704,6104,4754,50572,2004,505
2016-10-114,7004,7104,6304,63549,0004,635
2016-10-074,7354,8004,7104,74032,6004,740
2016-10-064,9004,9154,7804,80580,3004,805
2016-10-054,7504,9204,7204,860144,8004,860
2016-10-044,6654,7204,6354,71083,5004,710
2016-10-034,6204,7054,6004,660108,8004,660
2016-09-304,5554,6804,5504,58076,5004,580
2016-09-294,6004,6504,5804,59546,4004,595
2016-09-284,6304,6504,5754,62056,5004,620
2016-09-274,5104,6204,4754,60071,2004,600
2016-09-264,6554,6654,5654,58082,2004,580
2016-09-234,5004,7254,4954,725118,0004,725
2016-09-214,5354,5454,4054,500153,5004,500
2016-09-204,7204,7354,5754,595225,9004,595
2016-09-165,1505,1504,8704,895196,2004,895
2016-09-155,2005,2805,0905,100125,5005,100
2016-09-145,1505,4205,1505,190209,0005,190
2016-09-135,1805,2405,1505,19074,3005,190
2016-09-125,0705,2305,0505,130100,1005,130
2016-09-095,2005,2305,1405,21069,9005,210
2016-09-085,2805,3605,1905,21055,9005,210
2016-09-075,1405,2505,1305,25086,3005,250
2016-09-065,3205,4105,2405,24097,3005,240
2016-09-055,4105,5005,3605,36098,1005,360
2016-09-025,3705,3905,2505,33071,8005,330
2016-09-015,3205,3805,2505,37073,5005,370
2016-08-315,2105,3205,2005,30082,4005,300
2016-08-305,1205,2405,0905,20077,0005,200
2016-08-295,1405,1705,0805,11064,5005,110
2016-08-265,2005,2205,0705,090115,8005,090
2016-08-255,4505,4705,1805,180132,2005,180
2016-08-245,2505,4305,2205,420150,2005,420
2016-08-235,2405,3505,1505,21082,3005,210
2016-08-225,1505,2505,1105,23053,1005,230
2016-08-195,1805,2305,1105,13052,5005,130
2016-08-185,1005,2705,0405,18099,2005,180
2016-08-175,3805,4005,1205,120112,9005,120
2016-08-165,3005,5205,2405,310187,3005,310
2016-08-155,2305,3605,1805,28080,7005,280
2016-08-125,0805,2505,0405,250107,6005,250
2016-08-105,0305,1305,0205,06061,5005,060
2016-08-095,0205,1504,9805,04087,7005,040
2016-08-085,2005,2205,0405,05085,4005,050
2016-08-055,3505,4105,2505,26049,9005,260
2016-08-045,3805,4605,2905,41086,6005,410
2016-08-035,3805,4405,2405,350130,0005,350
2016-08-025,2605,5405,2405,480162,6005,480
2016-08-015,0905,2605,0705,24076,7005,240
2016-07-295,1005,3204,8405,260224,2005,260
2016-07-285,2505,2505,1205,12093,5005,120
2016-07-275,4105,4505,2305,26094,3005,260
2016-07-265,2905,3805,2005,22092,6005,220
2016-07-255,1505,5705,1205,390257,4005,390
2016-07-225,2005,2905,1505,19085,7005,190
2016-07-215,2805,3705,1505,300107,2005,300
2016-07-205,2505,3905,1505,220126,3005,220
2016-07-195,2905,4205,1305,260156,6005,260
2016-07-155,4205,4605,2405,340150,2005,340
2016-07-145,5205,6105,4705,490124,6005,490
2016-07-135,6905,8005,5505,620235,7005,620
2016-07-125,6405,6605,5205,520144,3005,520
2016-07-115,4905,5405,3105,480153,8005,480
2016-07-085,3505,3905,0505,280204,9005,280
2016-07-075,6205,6605,2805,280191,7005,280
2016-07-065,6705,7205,3605,520261,0005,520
2016-07-055,9505,9905,8305,870160,8005,870
2016-07-045,8206,0605,7606,020221,2006,020
2016-07-016,1306,1305,7305,800416,9005,800
2016-06-305,9506,2905,8205,830726,3005,830
2016-06-295,3905,9505,3505,550555,4005,550
2016-06-285,0105,3304,9505,250292,7005,250
2016-06-275,1805,3904,9655,120400,6005,120
2016-06-245,9605,9804,6605,080827,7005,080
2016-06-235,3805,7505,3605,660251,5005,660
2016-06-225,5105,7805,4505,520418,6005,520
2016-06-215,5005,6405,3605,460379,4005,460
2016-06-205,4006,1005,3705,5501,023,5005,550
2016-06-175,4005,5004,8955,120635,4005,120
2016-06-165,8205,9005,0405,230672,2005,230
2016-06-155,8906,1705,6106,010612,9006,010
2016-06-146,8206,8305,9905,990630,1005,990
2016-06-137,2007,2506,7806,990679,9006,990
2016-06-108,2808,3007,8608,000339,3008,000
2016-06-097,9708,4007,9008,130437,9008,130
2016-06-087,9207,9707,7807,950207,6007,950
2016-06-078,1008,1307,8607,880196,5007,880
2016-06-067,9508,1307,8208,030199,2008,030
2016-06-037,9108,1707,7208,150266,4008,150
2016-06-027,9508,2807,6207,830339,2007,830
2016-06-018,3508,5808,0208,040453,7008,040
2016-05-318,2008,2707,9108,220439,6008,220
2016-05-307,6508,6007,6408,170695,7008,170
2016-05-277,6107,7507,4807,500202,9007,500
2016-05-267,7707,8307,1807,660425,3007,660
2016-05-257,7307,8507,4507,640426,0007,640
2016-05-248,0008,0607,4107,410510,1007,410
2016-05-238,2308,3507,8408,040326,3008,040
2016-05-208,4308,6907,9008,230540,5008,230
2016-05-198,4008,7308,1008,370530,5008,370
2016-05-189,6209,8008,0008,000988,7008,000
2016-05-178,9009,6308,8809,500400,0009,500
2016-05-169,5709,7008,9709,090452,2009,090
2016-05-139,8009,9909,4009,720407,8009,720
2016-05-1210,20010,3209,8509,920440,0009,920
2016-05-119,75010,2909,70010,250552,60010,250
2016-05-1010,20010,4109,7609,790547,9009,790
2016-05-0910,10010,3309,70010,120779,60010,120
2016-05-069,2309,9809,1709,870984,7009,870
2016-05-028,6809,1408,5708,990664,9008,990
2016-04-289,6209,6408,5609,040637,3009,040
2016-04-279,6709,7809,2209,470390,7009,470
2016-04-269,70010,2609,2509,520792,6009,520
2016-04-2510,48010,85010,11010,110703,50010,110
2016-04-2210,71011,08010,10010,6201,408,00010,620
2016-04-2110,15010,8809,73010,5002,566,00010,500
2016-04-208,83010,0608,8109,5302,708,8009,530
2016-04-198,2208,7008,1608,560708,7008,560
2016-04-188,2208,3707,7708,000363,7008,000
2016-04-158,2708,4608,0508,260320,4008,260
2016-04-148,5308,8008,3708,390751,6008,390
2016-04-138,1808,4107,9308,390659,2008,390
2016-04-128,2708,5907,9008,120982,8008,120
2016-04-117,7808,7007,6508,5001,872,0008,500
2016-04-087,1407,3907,0607,310544,4007,310
2016-04-076,8407,4406,8107,290889,6007,290
2016-04-066,7307,0406,5206,940515,9006,940
2016-04-057,3307,4306,6406,810705,6006,810
2016-04-047,3807,7707,3107,430386,5007,430
2016-04-018,1008,1207,4707,730648,4007,730
2016-03-317,8008,3607,7708,0901,186,3008,090
2016-03-307,8707,9507,3707,650749,0007,650
2016-03-297,2108,1007,1407,9901,957,1007,990
2016-03-286,8807,1206,7507,080644,4007,080
2016-03-256,6306,9006,6006,700321,4006,700
2016-03-246,6306,7206,5306,670226,8006,670
2016-03-236,8506,9706,5606,770507,9006,770
2016-03-226,5507,0006,5106,7501,198,1006,750
2016-03-186,2006,3006,0606,270295,5006,270
2016-03-176,4306,4405,8906,050399,4006,050
2016-03-166,4006,5806,3606,380517,4006,380
2016-03-156,1006,4606,0306,4401,041,7006,440
2016-03-146,0806,1405,8906,000342,6006,000
2016-03-115,6606,0005,6305,910401,1005,910
2016-03-105,6605,7505,5605,710147,7005,710
2016-03-095,5705,5905,4505,560148,7005,560
2016-03-085,8405,8405,4805,660263,4005,660
2016-03-075,9005,9205,6805,780222,1005,780
2016-03-045,5905,8605,5305,820483,9005,820
2016-03-035,5305,6005,4605,530202,2005,530
2016-03-025,5305,6505,4505,490394,7005,490
2016-03-015,3405,4705,1805,430317,2005,430
2016-02-295,2505,5405,2205,320358,2005,320
2016-02-265,5506,1705,2805,3401,951,9005,340
2016-02-255,4305,4605,2505,300198,6005,300
2016-02-245,0405,3505,0205,330337,1005,330
2016-02-235,5405,7304,9605,140939,5005,140
2016-02-224,8055,4604,7655,460443,3005,460
2016-02-194,5754,7604,5304,760130,7004,760
2016-02-184,7454,7904,6104,675235,0004,675
2016-02-174,5204,7254,3804,535328,6004,535
2016-02-164,3554,8554,3354,475485,0004,475
2016-02-154,3654,4704,0554,375447,5004,375
2016-02-124,1604,3353,9203,945511,2003,945
2016-02-104,8004,8304,4504,580272,8004,580
2016-02-094,9005,0104,7104,720233,5004,720
2016-02-084,9455,2704,9155,220121,2005,220
2016-02-055,1105,2004,6705,150324,9005,150
2016-02-045,5605,6205,2505,270165,5005,270
2016-02-035,6105,7305,4905,640188,6005,640
2016-02-025,9005,9805,6905,800331,8005,800
2016-02-015,5005,8205,4205,820243,2005,820
2016-01-295,5405,5505,1905,400265,8005,400
2016-01-285,5005,6205,4305,540154,6005,540
2016-01-275,5605,7105,4505,500267,1005,500
2016-01-265,4605,8105,4005,460318,6005,460
2016-01-255,5905,8005,4505,660312,8005,660
2016-01-225,6805,8305,2705,490541,4005,490
2016-01-216,0306,1005,1405,3401,073,8005,340
2016-01-205,6806,5905,6106,1303,118,1006,130
2016-01-195,6005,6005,6005,60020,5005,600
2016-01-184,5454,9304,4004,900451,9004,900
2016-01-155,3105,3504,8804,880279,7004,880
2016-01-145,1205,2404,9305,160417,9005,160
2016-01-135,6105,7405,4305,520311,7005,520
2016-01-125,8705,9805,2805,410504,3005,410
2016-01-086,1806,3105,9005,980563,9005,980
2016-01-076,4306,7006,3006,420531,5006,420
2016-01-066,5506,8806,2606,510844,8006,510
2016-01-056,5506,7006,1206,330542,2006,330
2016-01-045,9706,9705,9606,540868,3006,540

分割・併合履歴 : [2015-04-27]1株→3株