3653 (株)モルフォの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,854	1,900	1,808	1,857	46,800	1,857
2018-12-27	1,900	1,905	1,843	1,894	66,100	1,894
2018-12-26	1,799	1,824	1,738	1,780	79,800	1,780
2018-12-25	1,867	1,867	1,730	1,739	150,300	1,739
2018-12-21	1,935	1,968	1,827	1,907	148,600	1,907
2018-12-20	2,001	2,033	1,920	1,955	109,200	1,955
2018-12-19	2,048	2,115	2,029	2,045	73,000	2,045
2018-12-18	1,991	2,072	1,962	2,062	148,300	2,062
2018-12-17	2,299	2,300	2,050	2,108	231,800	2,108
2018-12-14	2,540	2,547	2,460	2,461	81,500	2,461
2018-12-13	2,531	2,570	2,529	2,546	28,100	2,546
2018-12-12	2,469	2,560	2,460	2,547	70,100	2,547
2018-12-11	2,552	2,583	2,452	2,464	53,500	2,464
2018-12-10	2,600	2,610	2,534	2,553	51,500	2,553
2018-12-07	2,719	2,763	2,654	2,654	54,800	2,654
2018-12-06	2,782	2,787	2,680	2,703	50,800	2,703
2018-12-05	2,810	2,844	2,782	2,814	33,900	2,814
2018-12-04	2,931	2,983	2,853	2,857	29,500	2,857
2018-12-03	2,866	2,948	2,866	2,944	28,900	2,944
2018-11-30	2,877	2,907	2,835	2,848	21,800	2,848
2018-11-29	2,844	2,879	2,843	2,870	20,900	2,870
2018-11-28	2,772	2,847	2,770	2,826	26,500	2,826
2018-11-27	2,741	2,783	2,724	2,771	23,700	2,771
2018-11-26	2,726	2,752	2,673	2,727	40,700	2,727
2018-11-22	2,707	2,765	2,691	2,726	30,900	2,726
2018-11-21	2,665	2,765	2,644	2,706	34,700	2,706
2018-11-20	2,781	2,794	2,684	2,691	77,100	2,691
2018-11-19	2,850	2,865	2,808	2,808	47,300	2,808
2018-11-16	2,864	2,920	2,810	2,810	56,300	2,810
2018-11-15	2,848	2,935	2,845	2,860	31,000	2,860
2018-11-14	2,937	2,973	2,893	2,898	22,700	2,898
2018-11-13	2,887	2,980	2,856	2,935	41,800	2,935
2018-11-12	2,955	2,981	2,905	2,955	37,200	2,955
2018-11-09	3,010	3,060	2,961	2,986	31,100	2,986
2018-11-08	3,070	3,080	3,015	3,030	28,200	3,030
2018-11-07	2,971	3,050	2,930	3,000	23,600	3,000
2018-11-06	3,040	3,040	2,933	2,953	23,700	2,953
2018-11-05	2,996	3,090	2,983	3,005	26,600	3,005
2018-11-02	2,882	3,015	2,871	2,996	37,600	2,996
2018-11-01	2,983	2,983	2,880	2,880	32,400	2,880
2018-10-31	2,891	2,962	2,865	2,938	56,800	2,938
2018-10-30	2,866	2,901	2,810	2,853	82,800	2,853
2018-10-29	2,970	3,075	2,904	2,919	65,800	2,919
2018-10-26	3,020	3,030	2,855	2,960	86,900	2,960
2018-10-25	3,020	3,140	2,960	2,970	125,700	2,970
2018-10-24	3,255	3,275	3,145	3,170	41,600	3,170
2018-10-23	3,325	3,365	3,180	3,190	50,400	3,190
2018-10-22	3,440	3,455	3,345	3,345	31,500	3,345
2018-10-19	3,270	3,400	3,245	3,385	56,800	3,385
2018-10-18	3,275	3,355	3,245	3,295	49,700	3,295
2018-10-17	3,165	3,275	3,150	3,235	46,100	3,235
2018-10-16	3,125	3,165	3,070	3,095	42,900	3,095
2018-10-15	3,275	3,285	3,125	3,125	52,700	3,125
2018-10-12	3,180	3,280	3,150	3,270	54,200	3,270
2018-10-11	3,145	3,285	3,145	3,200	89,600	3,200
2018-10-10	3,365	3,450	3,280	3,370	57,900	3,370
2018-10-09	3,330	3,420	3,315	3,330	34,400	3,330
2018-10-05	3,385	3,445	3,320	3,385	56,000	3,385
2018-10-04	3,315	3,480	3,290	3,445	72,500	3,445
2018-10-03	3,520	3,520	3,255	3,310	119,100	3,310
2018-10-02	3,620	3,625	3,475	3,490	68,700	3,490
2018-10-01	3,630	3,675	3,470	3,515	87,100	3,515
2018-09-28	3,525	3,630	3,485	3,600	115,800	3,600
2018-09-27	3,530	3,710	3,425	3,430	158,500	3,430
2018-09-26	3,275	3,610	3,270	3,560	196,400	3,560
2018-09-25	3,125	3,315	3,115	3,300	83,300	3,300
2018-09-21	3,035	3,165	3,035	3,100	61,100	3,100
2018-09-20	2,988	3,045	2,916	3,020	100,100	3,020
2018-09-19	3,100	3,170	2,995	3,015	110,000	3,015
2018-09-18	3,165	3,265	3,120	3,155	147,600	3,155
2018-09-14	3,020	3,290	2,993	3,215	348,900	3,215
2018-09-13	2,828	3,005	2,774	2,997	456,800	2,997
2018-09-12	2,616	2,660	2,578	2,578	79,300	2,578
2018-09-11	2,700	2,733	2,640	2,653	50,000	2,653
2018-09-10	2,699	2,757	2,699	2,707	18,400	2,707
2018-09-07	2,743	2,756	2,690	2,750	22,600	2,750
2018-09-06	2,773	2,785	2,730	2,743	22,300	2,743
2018-09-05	2,790	2,833	2,760	2,799	19,300	2,799
2018-09-04	2,785	2,839	2,775	2,810	20,700	2,810
2018-09-03	2,860	2,860	2,785	2,785	20,300	2,785
2018-08-31	2,800	2,873	2,794	2,855	17,000	2,855
2018-08-30	2,860	2,874	2,820	2,829	20,000	2,829
2018-08-29	2,807	2,861	2,807	2,848	12,700	2,848
2018-08-28	2,871	2,915	2,784	2,807	36,800	2,807
2018-08-27	2,827	2,896	2,827	2,862	49,300	2,862
2018-08-24	2,735	2,783	2,731	2,777	10,100	2,777
2018-08-23	2,736	2,787	2,720	2,735	12,800	2,735
2018-08-22	2,640	2,742	2,640	2,737	23,800	2,737
2018-08-21	2,611	2,659	2,571	2,640	30,200	2,640
2018-08-20	2,650	2,689	2,622	2,625	16,300	2,625
2018-08-17	2,690	2,698	2,659	2,674	18,900	2,674
2018-08-16	2,720	2,720	2,622	2,660	39,200	2,660
2018-08-15	2,787	2,788	2,708	2,727	29,100	2,727
2018-08-14	2,768	2,791	2,762	2,778	17,000	2,778
2018-08-13	2,869	2,869	2,750	2,760	43,100	2,760
2018-08-10	2,917	2,960	2,896	2,896	12,800	2,896
2018-08-09	2,914	2,942	2,890	2,919	12,100	2,919
2018-08-08	2,843	2,913	2,836	2,907	27,600	2,907
2018-08-07	2,815	2,851	2,815	2,834	12,400	2,834
2018-08-06	2,822	2,864	2,822	2,849	17,600	2,849
2018-08-03	2,879	2,884	2,860	2,862	7,400	2,862
2018-08-02	2,841	2,920	2,836	2,887	19,200	2,887
2018-08-01	2,878	2,878	2,829	2,850	14,900	2,850
2018-07-31	2,865	2,949	2,834	2,861	40,300	2,861
2018-07-30	2,902	2,905	2,872	2,884	15,900	2,884
2018-07-27	2,936	2,948	2,922	2,923	11,500	2,923
2018-07-26	2,998	2,998	2,931	2,936	24,400	2,936
2018-07-25	2,985	2,998	2,945	2,950	16,900	2,950
2018-07-24	2,904	2,963	2,904	2,956	27,500	2,956
2018-07-23	3,000	3,000	2,902	2,904	29,200	2,904
2018-07-20	2,939	3,035	2,932	2,992	33,200	2,992
2018-07-19	2,926	2,985	2,920	2,951	23,700	2,951
2018-07-18	2,890	2,928	2,870	2,922	24,100	2,922
2018-07-17	2,841	2,893	2,800	2,855	21,800	2,855
2018-07-13	2,831	2,872	2,830	2,841	14,700	2,841
2018-07-12	2,802	2,878	2,802	2,831	27,400	2,831
2018-07-11	2,845	2,861	2,780	2,834	25,200	2,834
2018-07-10	2,907	2,907	2,821	2,827	21,100	2,827
2018-07-09	2,845	2,913	2,840	2,857	22,600	2,857
2018-07-06	2,769	2,879	2,769	2,845	52,400	2,845
2018-07-05	2,853	2,857	2,710	2,751	68,700	2,751
2018-07-04	2,894	2,894	2,820	2,854	30,700	2,854
2018-07-03	2,962	3,020	2,868	2,879	31,200	2,879
2018-07-02	2,992	3,025	2,942	2,981	32,800	2,981
2018-06-29	2,959	2,969	2,895	2,942	28,300	2,942
2018-06-28	3,010	3,010	2,923	2,957	48,100	2,957
2018-06-27	2,898	2,993	2,894	2,957	36,200	2,957
2018-06-26	2,821	2,919	2,816	2,878	50,900	2,878
2018-06-25	3,005	3,020	2,858	2,891	82,800	2,891
2018-06-22	3,000	3,025	2,985	3,005	35,400	3,005
2018-06-21	3,100	3,125	3,045	3,045	38,500	3,045
2018-06-20	3,095	3,115	2,975	3,110	65,900	3,110
2018-06-19	3,105	3,125	2,982	3,030	94,300	3,030
2018-06-18	3,250	3,255	3,100	3,120	100,800	3,120
2018-06-15	3,250	3,295	3,250	3,265	55,100	3,265
2018-06-14	3,335	3,355	3,260	3,270	66,900	3,270
2018-06-13	3,350	3,370	3,330	3,335	42,100	3,335
2018-06-12	3,335	3,390	3,320	3,335	91,000	3,335
2018-06-11	3,510	3,515	3,255	3,345	354,000	3,345
2018-06-08	3,945	4,050	3,900	3,930	58,700	3,930
2018-06-07	3,800	3,970	3,795	3,960	46,000	3,960
2018-06-06	3,820	3,825	3,775	3,775	36,400	3,775
2018-06-05	3,890	3,935	3,840	3,850	28,700	3,850
2018-06-04	3,910	3,950	3,825	3,875	33,000	3,875
2018-06-01	3,820	3,925	3,820	3,900	26,900	3,900
2018-05-31	3,910	3,910	3,815	3,815	29,100	3,815
2018-05-30	3,815	3,905	3,815	3,860	33,400	3,860
2018-05-29	4,065	4,100	3,905	3,920	69,200	3,920
2018-05-28	4,200	4,200	4,060	4,080	75,300	4,080
2018-05-25	3,945	4,220	3,930	4,200	195,600	4,200
2018-05-24	3,945	3,945	3,885	3,935	32,800	3,935
2018-05-23	3,880	4,005	3,860	3,950	102,800	3,950
2018-05-22	3,870	3,875	3,815	3,865	28,900	3,865
2018-05-21	3,735	3,860	3,735	3,850	52,100	3,850
2018-05-18	3,680	3,745	3,680	3,735	27,600	3,735
2018-05-17	3,710	3,725	3,670	3,690	30,800	3,690
2018-05-16	3,705	3,715	3,655	3,685	23,800	3,685
2018-05-15	3,755	3,780	3,715	3,715	17,200	3,715
2018-05-14	3,710	3,805	3,710	3,775	28,600	3,775
2018-05-11	3,685	3,705	3,640	3,705	29,100	3,705
2018-05-10	3,725	3,835	3,675	3,690	62,400	3,690
2018-05-09	3,810	3,815	3,725	3,725	21,300	3,725
2018-05-08	3,750	3,850	3,750	3,805	31,100	3,805
2018-05-07	3,775	3,775	3,735	3,760	15,800	3,760
2018-05-02	3,735	3,770	3,705	3,715	17,900	3,715
2018-05-01	3,805	3,805	3,725	3,755	32,300	3,755
2018-04-27	3,820	3,840	3,710	3,725	33,600	3,725
2018-04-26	3,775	3,905	3,770	3,825	60,600	3,825
2018-04-25	3,675	3,780	3,675	3,745	35,400	3,745
2018-04-24	3,685	3,705	3,665	3,675	11,800	3,675
2018-04-23	3,650	3,715	3,650	3,675	18,700	3,675
2018-04-20	3,600	3,660	3,575	3,630	24,400	3,630
2018-04-19	3,620	3,650	3,560	3,600	25,700	3,600
2018-04-18	3,560	3,630	3,535	3,620	31,600	3,620
2018-04-17	3,570	3,595	3,425	3,560	49,700	3,560
2018-04-16	3,680	3,705	3,560	3,560	36,600	3,560
2018-04-13	3,585	3,660	3,585	3,655	15,200	3,655
2018-04-12	3,570	3,625	3,550	3,610	18,300	3,610
2018-04-11	3,690	3,710	3,585	3,585	27,100	3,585
2018-04-10	3,725	3,725	3,655	3,675	25,100	3,675
2018-04-09	3,650	3,755	3,650	3,720	18,800	3,720
2018-04-06	3,685	3,725	3,625	3,700	28,400	3,700
2018-04-05	3,655	3,750	3,655	3,685	39,600	3,685
2018-04-04	3,765	3,775	3,660	3,670	41,600	3,670
2018-04-03	3,730	3,805	3,695	3,755	34,500	3,755
2018-03-30	3,740	3,920	3,735	3,840	80,100	3,840
2018-03-29	3,735	3,735	3,665	3,705	36,800	3,705
2018-03-28	3,565	3,735	3,565	3,695	64,200	3,695
2018-03-27	3,570	3,615	3,550	3,610	32,700	3,610
2018-03-26	3,505	3,520	3,365	3,490	79,300	3,490
2018-03-23	3,535	3,585	3,510	3,525	78,700	3,525
2018-03-22	3,720	3,760	3,660	3,665	37,400	3,665
2018-03-20	3,655	3,745	3,620	3,710	49,300	3,710
2018-03-19	3,795	3,815	3,670	3,690	74,800	3,690
2018-03-16	3,835	3,835	3,780	3,795	45,600	3,795
2018-03-15	3,865	3,875	3,795	3,835	48,400	3,835
2018-03-14	3,900	3,915	3,855	3,865	38,900	3,865
2018-03-13	3,850	3,890	3,825	3,890	48,000	3,890
2018-03-12	3,770	3,895	3,765	3,850	190,900	3,850
2018-03-09	4,210	4,215	4,095	4,175	45,300	4,175
2018-03-08	4,135	4,175	4,090	4,120	33,000	4,120
2018-03-07	4,090	4,140	4,030	4,090	37,100	4,090
2018-03-06	3,995	4,155	3,980	4,090	58,100	4,090
2018-03-05	4,050	4,075	3,840	3,900	109,100	3,900
2018-03-02	4,150	4,175	4,065	4,075	64,200	4,075
2018-03-01	4,205	4,220	4,160	4,210	36,300	4,210
2018-02-28	4,175	4,260	4,175	4,230	28,900	4,230
2018-02-27	4,240	4,240	4,175	4,185	29,300	4,185
2018-02-26	4,260	4,275	4,180	4,180	30,400	4,180
2018-02-23	4,150	4,285	4,125	4,230	45,600	4,230
2018-02-22	4,240	4,240	4,150	4,165	32,500	4,165
2018-02-21	4,280	4,315	4,225	4,250	30,900	4,250
2018-02-20	4,290	4,330	4,215	4,285	39,900	4,285
2018-02-19	4,190	4,310	4,190	4,270	39,100	4,270
2018-02-16	4,145	4,240	4,110	4,180	34,200	4,180
2018-02-15	4,100	4,220	4,060	4,145	39,000	4,145
2018-02-14	4,210	4,250	4,035	4,090	58,300	4,090
2018-02-13	4,250	4,290	4,165	4,235	55,100	4,235
2018-02-09	4,015	4,165	4,015	4,160	66,700	4,160
2018-02-08	4,205	4,285	4,190	4,265	43,900	4,265
2018-02-07	4,420	4,440	4,185	4,185	85,900	4,185
2018-02-06	4,345	4,385	4,010	4,195	211,300	4,195
2018-02-05	4,600	4,680	4,560	4,615	60,500	4,615
2018-02-02	4,705	4,710	4,620	4,700	65,300	4,700
2018-02-01	4,700	4,730	4,685	4,705	31,900	4,705
2018-01-31	4,665	4,745	4,665	4,700	42,800	4,700
2018-01-30	4,775	4,775	4,670	4,735	59,700	4,735
2018-01-29	4,765	4,790	4,730	4,760	35,100	4,760
2018-01-26	4,735	4,765	4,715	4,725	27,300	4,725
2018-01-25	4,730	4,770	4,705	4,740	31,400	4,740
2018-01-24	4,815	4,825	4,700	4,750	50,400	4,750
2018-01-23	4,785	4,860	4,770	4,790	48,100	4,790
2018-01-22	4,675	4,785	4,675	4,785	60,400	4,785
2018-01-19	4,685	4,705	4,660	4,680	42,300	4,680
2018-01-18	4,750	4,750	4,675	4,685	47,200	4,685
2018-01-17	4,755	4,775	4,685	4,710	69,700	4,710
2018-01-16	4,765	4,790	4,740	4,775	31,300	4,775
2018-01-15	4,760	4,815	4,730	4,765	42,900	4,765
2018-01-12	4,800	4,800	4,730	4,755	43,200	4,755
2018-01-11	4,845	4,875	4,755	4,765	80,800	4,765
2018-01-10	4,905	4,915	4,840	4,840	57,300	4,840
2018-01-09	4,790	4,920	4,765	4,905	124,900	4,905
2018-01-05	4,710	4,740	4,700	4,735	42,400	4,735
2018-01-04	4,705	4,730	4,700	4,705	52,400	4,705

分割・併合履歴： [2015-04-27]1株→3株

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2018年度]

3653 (株)モルフォの時系列データ [2018年度]