3653 (株)モルフォ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3681,3831,3501,35926,5001,359
2020-12-291,3251,3821,3171,37657,9001,376
2020-12-281,3341,3401,3021,30899,7001,308
2020-12-251,3401,3681,3371,33754,4001,337
2020-12-241,3591,3591,3351,33945,2001,339
2020-12-231,3711,3831,3371,34473,2001,344
2020-12-221,4171,4171,3581,37172,6001,371
2020-12-211,4281,4521,4041,40545,3001,405
2020-12-181,4131,4581,4131,42839,0001,428
2020-12-171,4661,4711,4161,41671,6001,416
2020-12-161,4751,5171,4611,46465,2001,464
2020-12-151,5101,5101,4631,48083,0001,480
2020-12-141,5161,5691,5081,510209,9001,510
2020-12-111,4681,6301,4681,628363,3001,628
2020-12-101,5321,5351,4581,458103,4001,458
2020-12-091,5361,5741,5361,56044,9001,560
2020-12-081,5281,5641,5251,53639,2001,536
2020-12-071,6121,6391,5281,54379,4001,543
2020-12-041,6261,6451,5721,596106,4001,596
2020-12-031,6161,7241,5901,643243,5001,643
2020-12-021,6001,6051,5211,56272,9001,562
2020-12-011,4691,6241,4691,591254,9001,591
2020-11-301,5001,5051,4611,47444,5001,474
2020-11-271,4991,5221,4821,50833,1001,508
2020-11-261,4821,5101,4791,49635,2001,496
2020-11-251,5291,5421,4821,49370,0001,493
2020-11-241,4861,5551,4741,51391,6001,513
2020-11-201,4911,5051,4641,48648,5001,486
2020-11-191,4511,5321,4511,515137,8001,515
2020-11-181,3951,4391,3911,42946,6001,429
2020-11-171,4141,4201,3911,39831,7001,398
2020-11-161,4151,4171,4001,41236,7001,412
2020-11-131,4251,4431,3971,40669,3001,406
2020-11-121,4461,4521,4261,43023,6001,430
2020-11-111,4551,4551,4381,44037,5001,440
2020-11-101,4651,4791,4471,46332,4001,463
2020-11-091,4781,4781,4511,46215,6001,462
2020-11-061,4851,4851,4501,45830,3001,458
2020-11-051,4641,4661,4361,46626,9001,466
2020-11-041,4301,4501,4251,44339,7001,443
2020-11-021,4271,4511,4101,42365,9001,423
2020-10-301,4831,4881,4221,42938,0001,429
2020-10-291,4881,5041,4801,48763,0001,487
2020-10-281,5471,5471,5111,51224,3001,512
2020-10-271,5551,5621,5301,54816,4001,548
2020-10-261,6251,6251,5591,56826,0001,568
2020-10-231,6061,6181,5551,61841,0001,618
2020-10-221,6301,6341,6011,61437,1001,614
2020-10-211,6451,6511,6211,63429,3001,634
2020-10-201,6761,6801,6431,65920,4001,659
2020-10-191,6581,6861,6581,67713,5001,677
2020-10-161,6921,7051,6581,66631,7001,666
2020-10-151,7161,7181,6911,69127,4001,691
2020-10-141,7401,7401,7161,7168,6001,716
2020-10-131,7151,7471,7041,74621,4001,746
2020-10-121,7181,7251,7051,71514,1001,715
2020-10-091,7091,7231,6871,71825,8001,718
2020-10-081,7101,7221,7061,71223,1001,712
2020-10-071,7461,7461,7001,71058,9001,710
2020-10-061,7351,7491,7291,74511,7001,745
2020-10-051,7161,7391,7051,73517,3001,735
2020-10-021,7451,7721,7081,70842,5001,708
2020-09-301,7951,7951,7381,74530,4001,745
2020-09-291,7301,7761,7181,77518,6001,775
2020-09-281,7311,7401,7021,73260,8001,732
2020-09-251,7301,7331,7051,70519,4001,705
2020-09-241,7701,7701,7151,72028,5001,720
2020-09-231,7651,7821,7521,77025,7001,770
2020-09-181,8081,8251,7881,80033,1001,800
2020-09-171,7991,8261,7861,80838,0001,808
2020-09-161,7661,8101,7521,79850,6001,798
2020-09-151,6651,7391,6401,73956,6001,739
2020-09-141,6231,7221,5941,664107,5001,664
2020-09-111,7871,7871,7281,74334,2001,743
2020-09-101,7331,7561,7211,74719,0001,747
2020-09-091,7401,7531,7201,73918,6001,739
2020-09-081,7241,7721,7231,75419,2001,754
2020-09-071,7581,7641,7281,73320,4001,733
2020-09-041,7241,7711,7141,77116,0001,771
2020-09-031,7521,7791,7441,76416,0001,764
2020-09-021,7671,7741,7351,74019,1001,740
2020-09-011,8051,8051,7391,76030,6001,760
2020-08-311,7351,8151,7311,79635,6001,796
2020-08-281,7781,8001,7121,72841,4001,728
2020-08-271,8331,8341,7751,78634,7001,786
2020-08-261,7961,8361,7951,83124,1001,831
2020-08-251,7901,8121,7811,78618,6001,786
2020-08-241,7841,7951,7571,79515,2001,795
2020-08-211,7831,7981,7631,78611,3001,786
2020-08-201,8221,8301,7511,75428,7001,754
2020-08-191,7781,8121,7541,81026,0001,810
2020-08-181,7281,7651,7231,76021,0001,760
2020-08-171,7421,7451,7071,74012,9001,740
2020-08-141,7501,7681,7351,76118,3001,761
2020-08-131,7631,7991,7441,75023,2001,750
2020-08-121,7031,7491,6981,74921,7001,749
2020-08-111,7241,7361,7011,71715,9001,717
2020-08-071,7351,7451,7021,72321,2001,723
2020-08-061,7451,7881,7321,75721,3001,757
2020-08-051,7001,7481,6991,74612,0001,746
2020-08-041,6951,7571,6951,72518,1001,725
2020-08-031,6691,7191,6681,69524,6001,695
2020-07-311,7101,7101,6421,66960,5001,669
2020-07-301,7911,8071,7061,71745,2001,717
2020-07-291,7901,8151,7641,79050,7001,790
2020-07-281,7551,8201,7501,78231,1001,782
2020-07-271,7501,7501,7041,73725,2001,737
2020-07-221,8001,8001,7471,77219,1001,772
2020-07-211,7501,7881,7481,78830,0001,788
2020-07-201,7211,7501,6851,75039,1001,750
2020-07-171,7651,7701,7221,73841,0001,738
2020-07-161,7721,7901,7631,76623,0001,766
2020-07-151,8001,8131,7661,78934,6001,789
2020-07-141,7831,7971,7671,79531,3001,795
2020-07-131,7721,8381,7721,82339,5001,823
2020-07-101,8331,8331,7601,76058,8001,760
2020-07-091,9051,9151,8411,84127,0001,841
2020-07-081,9001,9321,8841,90119,5001,901
2020-07-071,9061,9181,8671,91830,2001,918
2020-07-061,8461,9121,8401,89431,2001,894
2020-07-031,7991,8611,7991,84545,1001,845
2020-07-021,8601,8601,7701,77775,8001,777
2020-07-011,8801,8891,8561,86929,8001,869
2020-06-301,8731,9191,8141,86538,9001,865
2020-06-291,9221,9251,8371,84057,7001,840
2020-06-262,0282,0281,9211,94350,2001,943
2020-06-252,0482,0511,9912,00555,7002,005
2020-06-242,0442,0662,0212,04642,7002,046
2020-06-232,0642,0701,9932,00063,6002,000
2020-06-222,0302,0481,9822,03550,8002,035
2020-06-191,9062,0591,9062,05987,0002,059
2020-06-181,9111,9261,8851,88560,4001,885
2020-06-171,9461,9701,8911,91562,0001,915
2020-06-161,9331,9631,9101,94881,7001,948
2020-06-151,9651,9661,8831,885175,0001,885
2020-06-122,0272,0331,9612,015155,1002,015
2020-06-112,2602,2742,1302,13475,0002,134
2020-06-102,2722,2882,2352,27643,7002,276
2020-06-092,2662,2792,2222,27532,3002,275
2020-06-082,3152,3302,2332,26569,8002,265
2020-06-052,1892,2832,1472,28363,9002,283
2020-06-042,1992,2342,1432,14739,0002,147
2020-06-032,3102,3332,1532,17787,5002,177
2020-06-022,1002,2652,0882,26382,3002,263
2020-06-012,1402,1412,0732,10638,1002,106
2020-05-292,0912,1392,0822,12824,2002,128
2020-05-282,1812,1812,0602,08946,9002,089
2020-05-272,2162,2532,1302,13663,8002,136
2020-05-262,1782,3582,1482,216206,3002,216
2020-05-251,9112,1761,9102,153173,5002,153
2020-05-221,9001,9071,8601,88929,1001,889
2020-05-211,8311,9141,8311,89638,5001,896
2020-05-201,8051,8471,8001,81828,2001,818
2020-05-191,7941,8351,7501,81948,6001,819
2020-05-181,7811,7811,7241,76940,1001,769
2020-05-151,8271,8271,7331,78354,7001,783
2020-05-141,8811,8851,7791,78748,6001,787
2020-05-131,9101,9241,8821,90334,8001,903
2020-05-121,9401,9701,9171,95743,8001,957
2020-05-111,8111,9221,8001,91967,0001,919
2020-05-081,8261,8261,7651,81833,9001,818
2020-05-071,7951,8341,7861,80744,5001,807
2020-05-011,8301,8301,7571,78841,9001,788
2020-04-301,8291,8411,7931,83045,7001,830
2020-04-281,7931,8061,7661,80641,4001,806
2020-04-271,8101,8291,7881,80537,5001,805
2020-04-241,8301,8301,7451,77130,8001,771
2020-04-231,7281,8001,7281,79533,1001,795
2020-04-221,7551,7681,7051,72751,3001,727
2020-04-211,8901,8901,7651,78161,5001,781
2020-04-201,8831,9271,8831,90159,8001,901
2020-04-171,8681,9251,8601,89041,8001,890
2020-04-161,8691,8801,8141,84039,5001,840
2020-04-151,8481,9021,8281,87234,0001,872
2020-04-141,7751,8641,7691,84848,1001,848
2020-04-131,7601,8011,7501,76344,1001,763
2020-04-101,8551,8551,7701,78050,7001,780
2020-04-091,7981,8601,7741,84057,6001,840
2020-04-081,7971,8091,7001,79270,8001,792
2020-04-071,7731,7921,6971,75784,3001,757
2020-04-061,5581,6851,5411,67370,2001,673
2020-04-031,6571,6941,5721,59868,8001,598
2020-04-021,6601,7341,6501,65348,4001,653
2020-04-011,7021,7991,6621,68382,2001,683
2020-03-311,6501,7301,6461,69281,6001,692
2020-03-301,5431,6191,5431,61355,9001,613
2020-03-271,7111,7591,6501,66347,9001,663
2020-03-261,7061,7811,6281,633102,7001,633
2020-03-251,7611,8201,7051,820152,2001,820
2020-03-241,4201,5611,4001,561112,7001,561
2020-03-231,3481,3731,2901,360106,0001,360
2020-03-191,4701,4701,3081,378103,9001,378
2020-03-181,4741,5001,4101,41089,7001,410
2020-03-171,4001,5101,3521,462164,0001,462
2020-03-161,5971,5971,4431,459198,6001,459
2020-03-131,5701,6501,5021,521142,5001,521
2020-03-121,8231,9261,7651,770121,8001,770
2020-03-112,0392,0891,9001,90052,0001,900
2020-03-101,8332,0661,8002,042102,4002,042
2020-03-092,0702,0701,9001,94586,4001,945
2020-03-062,2752,2882,1652,18347,6002,183
2020-03-052,3752,3812,2892,32731,8002,327
2020-03-042,2652,3572,2292,33046,1002,330
2020-03-032,4112,4532,3002,31165,6002,311
2020-03-022,1892,4132,1892,33869,8002,338
2020-02-282,3002,3422,2072,21585,3002,215
2020-02-272,5532,5652,4112,43261,6002,432
2020-02-262,5362,5652,4532,54780,5002,547
2020-02-252,5502,6282,5402,57562,6002,575
2020-02-212,6662,7152,6662,69332,1002,693
2020-02-202,7342,7392,6642,66539,7002,665
2020-02-192,6232,7132,6232,69141,5002,691
2020-02-182,6522,6822,5922,61064,7002,610
2020-02-172,7602,7702,6672,67083,9002,670
2020-02-142,8462,8512,7822,81055,7002,810
2020-02-132,8552,8902,8412,86834,6002,868
2020-02-122,8392,8552,7892,83734,8002,837
2020-02-102,8872,8952,8332,83820,8002,838
2020-02-072,9112,9572,8662,88838,0002,888
2020-02-062,9252,9452,8872,92331,1002,923
2020-02-052,9412,9762,8712,87730,8002,877
2020-02-042,8952,9392,8632,91829,3002,918
2020-02-032,7962,9202,7622,91949,1002,919
2020-01-312,9042,9442,8732,89636,3002,896
2020-01-303,0253,0252,8402,880149,8002,880
2020-01-293,1303,1303,0053,02575,1003,025
2020-01-283,0403,1103,0003,10546,1003,105
2020-01-273,1503,1603,0803,08090,4003,080
2020-01-243,2003,2703,1903,23538,8003,235
2020-01-233,2153,2753,2003,22547,6003,225
2020-01-223,2603,3753,2403,26091,7003,260
2020-01-213,2203,2953,2053,26068,3003,260
2020-01-203,3303,3753,2753,285116,2003,285
2020-01-173,1203,2753,1153,260135,1003,260
2020-01-163,0903,2503,0253,135283,1003,135
2020-01-153,0953,1603,0953,10024,0003,100
2020-01-143,1403,1653,0803,11529,0003,115
2020-01-103,1003,1103,0553,09027,8003,090
2020-01-093,1003,1453,0753,10039,8003,100
2020-01-083,0753,0752,9803,01578,4003,015
2020-01-073,0553,1953,0553,13537,0003,135
2020-01-063,1303,1703,0553,07558,1003,075

分割・併合履歴 : [2015-04-27]1株→3株