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
2020-12-30	1,368	1,383	1,350	1,359	26,500	1,359
2020-12-29	1,325	1,382	1,317	1,376	57,900	1,376
2020-12-28	1,334	1,340	1,302	1,308	99,700	1,308
2020-12-25	1,340	1,368	1,337	1,337	54,400	1,337
2020-12-24	1,359	1,359	1,335	1,339	45,200	1,339
2020-12-23	1,371	1,383	1,337	1,344	73,200	1,344
2020-12-22	1,417	1,417	1,358	1,371	72,600	1,371
2020-12-21	1,428	1,452	1,404	1,405	45,300	1,405
2020-12-18	1,413	1,458	1,413	1,428	39,000	1,428
2020-12-17	1,466	1,471	1,416	1,416	71,600	1,416
2020-12-16	1,475	1,517	1,461	1,464	65,200	1,464
2020-12-15	1,510	1,510	1,463	1,480	83,000	1,480
2020-12-14	1,516	1,569	1,508	1,510	209,900	1,510
2020-12-11	1,468	1,630	1,468	1,628	363,300	1,628
2020-12-10	1,532	1,535	1,458	1,458	103,400	1,458
2020-12-09	1,536	1,574	1,536	1,560	44,900	1,560
2020-12-08	1,528	1,564	1,525	1,536	39,200	1,536
2020-12-07	1,612	1,639	1,528	1,543	79,400	1,543
2020-12-04	1,626	1,645	1,572	1,596	106,400	1,596
2020-12-03	1,616	1,724	1,590	1,643	243,500	1,643
2020-12-02	1,600	1,605	1,521	1,562	72,900	1,562
2020-12-01	1,469	1,624	1,469	1,591	254,900	1,591
2020-11-30	1,500	1,505	1,461	1,474	44,500	1,474
2020-11-27	1,499	1,522	1,482	1,508	33,100	1,508
2020-11-26	1,482	1,510	1,479	1,496	35,200	1,496
2020-11-25	1,529	1,542	1,482	1,493	70,000	1,493
2020-11-24	1,486	1,555	1,474	1,513	91,600	1,513
2020-11-20	1,491	1,505	1,464	1,486	48,500	1,486
2020-11-19	1,451	1,532	1,451	1,515	137,800	1,515
2020-11-18	1,395	1,439	1,391	1,429	46,600	1,429
2020-11-17	1,414	1,420	1,391	1,398	31,700	1,398
2020-11-16	1,415	1,417	1,400	1,412	36,700	1,412
2020-11-13	1,425	1,443	1,397	1,406	69,300	1,406
2020-11-12	1,446	1,452	1,426	1,430	23,600	1,430
2020-11-11	1,455	1,455	1,438	1,440	37,500	1,440
2020-11-10	1,465	1,479	1,447	1,463	32,400	1,463
2020-11-09	1,478	1,478	1,451	1,462	15,600	1,462
2020-11-06	1,485	1,485	1,450	1,458	30,300	1,458
2020-11-05	1,464	1,466	1,436	1,466	26,900	1,466
2020-11-04	1,430	1,450	1,425	1,443	39,700	1,443
2020-11-02	1,427	1,451	1,410	1,423	65,900	1,423
2020-10-30	1,483	1,488	1,422	1,429	38,000	1,429
2020-10-29	1,488	1,504	1,480	1,487	63,000	1,487
2020-10-28	1,547	1,547	1,511	1,512	24,300	1,512
2020-10-27	1,555	1,562	1,530	1,548	16,400	1,548
2020-10-26	1,625	1,625	1,559	1,568	26,000	1,568
2020-10-23	1,606	1,618	1,555	1,618	41,000	1,618
2020-10-22	1,630	1,634	1,601	1,614	37,100	1,614
2020-10-21	1,645	1,651	1,621	1,634	29,300	1,634
2020-10-20	1,676	1,680	1,643	1,659	20,400	1,659
2020-10-19	1,658	1,686	1,658	1,677	13,500	1,677
2020-10-16	1,692	1,705	1,658	1,666	31,700	1,666
2020-10-15	1,716	1,718	1,691	1,691	27,400	1,691
2020-10-14	1,740	1,740	1,716	1,716	8,600	1,716
2020-10-13	1,715	1,747	1,704	1,746	21,400	1,746
2020-10-12	1,718	1,725	1,705	1,715	14,100	1,715
2020-10-09	1,709	1,723	1,687	1,718	25,800	1,718
2020-10-08	1,710	1,722	1,706	1,712	23,100	1,712
2020-10-07	1,746	1,746	1,700	1,710	58,900	1,710
2020-10-06	1,735	1,749	1,729	1,745	11,700	1,745
2020-10-05	1,716	1,739	1,705	1,735	17,300	1,735
2020-10-02	1,745	1,772	1,708	1,708	42,500	1,708
2020-09-30	1,795	1,795	1,738	1,745	30,400	1,745
2020-09-29	1,730	1,776	1,718	1,775	18,600	1,775
2020-09-28	1,731	1,740	1,702	1,732	60,800	1,732
2020-09-25	1,730	1,733	1,705	1,705	19,400	1,705
2020-09-24	1,770	1,770	1,715	1,720	28,500	1,720
2020-09-23	1,765	1,782	1,752	1,770	25,700	1,770
2020-09-18	1,808	1,825	1,788	1,800	33,100	1,800
2020-09-17	1,799	1,826	1,786	1,808	38,000	1,808
2020-09-16	1,766	1,810	1,752	1,798	50,600	1,798
2020-09-15	1,665	1,739	1,640	1,739	56,600	1,739
2020-09-14	1,623	1,722	1,594	1,664	107,500	1,664
2020-09-11	1,787	1,787	1,728	1,743	34,200	1,743
2020-09-10	1,733	1,756	1,721	1,747	19,000	1,747
2020-09-09	1,740	1,753	1,720	1,739	18,600	1,739
2020-09-08	1,724	1,772	1,723	1,754	19,200	1,754
2020-09-07	1,758	1,764	1,728	1,733	20,400	1,733
2020-09-04	1,724	1,771	1,714	1,771	16,000	1,771
2020-09-03	1,752	1,779	1,744	1,764	16,000	1,764
2020-09-02	1,767	1,774	1,735	1,740	19,100	1,740
2020-09-01	1,805	1,805	1,739	1,760	30,600	1,760
2020-08-31	1,735	1,815	1,731	1,796	35,600	1,796
2020-08-28	1,778	1,800	1,712	1,728	41,400	1,728
2020-08-27	1,833	1,834	1,775	1,786	34,700	1,786
2020-08-26	1,796	1,836	1,795	1,831	24,100	1,831
2020-08-25	1,790	1,812	1,781	1,786	18,600	1,786
2020-08-24	1,784	1,795	1,757	1,795	15,200	1,795
2020-08-21	1,783	1,798	1,763	1,786	11,300	1,786
2020-08-20	1,822	1,830	1,751	1,754	28,700	1,754
2020-08-19	1,778	1,812	1,754	1,810	26,000	1,810
2020-08-18	1,728	1,765	1,723	1,760	21,000	1,760
2020-08-17	1,742	1,745	1,707	1,740	12,900	1,740
2020-08-14	1,750	1,768	1,735	1,761	18,300	1,761
2020-08-13	1,763	1,799	1,744	1,750	23,200	1,750
2020-08-12	1,703	1,749	1,698	1,749	21,700	1,749
2020-08-11	1,724	1,736	1,701	1,717	15,900	1,717
2020-08-07	1,735	1,745	1,702	1,723	21,200	1,723
2020-08-06	1,745	1,788	1,732	1,757	21,300	1,757
2020-08-05	1,700	1,748	1,699	1,746	12,000	1,746
2020-08-04	1,695	1,757	1,695	1,725	18,100	1,725
2020-08-03	1,669	1,719	1,668	1,695	24,600	1,695
2020-07-31	1,710	1,710	1,642	1,669	60,500	1,669
2020-07-30	1,791	1,807	1,706	1,717	45,200	1,717
2020-07-29	1,790	1,815	1,764	1,790	50,700	1,790
2020-07-28	1,755	1,820	1,750	1,782	31,100	1,782
2020-07-27	1,750	1,750	1,704	1,737	25,200	1,737
2020-07-22	1,800	1,800	1,747	1,772	19,100	1,772
2020-07-21	1,750	1,788	1,748	1,788	30,000	1,788
2020-07-20	1,721	1,750	1,685	1,750	39,100	1,750
2020-07-17	1,765	1,770	1,722	1,738	41,000	1,738
2020-07-16	1,772	1,790	1,763	1,766	23,000	1,766
2020-07-15	1,800	1,813	1,766	1,789	34,600	1,789
2020-07-14	1,783	1,797	1,767	1,795	31,300	1,795
2020-07-13	1,772	1,838	1,772	1,823	39,500	1,823
2020-07-10	1,833	1,833	1,760	1,760	58,800	1,760
2020-07-09	1,905	1,915	1,841	1,841	27,000	1,841
2020-07-08	1,900	1,932	1,884	1,901	19,500	1,901
2020-07-07	1,906	1,918	1,867	1,918	30,200	1,918
2020-07-06	1,846	1,912	1,840	1,894	31,200	1,894
2020-07-03	1,799	1,861	1,799	1,845	45,100	1,845
2020-07-02	1,860	1,860	1,770	1,777	75,800	1,777
2020-07-01	1,880	1,889	1,856	1,869	29,800	1,869
2020-06-30	1,873	1,919	1,814	1,865	38,900	1,865
2020-06-29	1,922	1,925	1,837	1,840	57,700	1,840
2020-06-26	2,028	2,028	1,921	1,943	50,200	1,943
2020-06-25	2,048	2,051	1,991	2,005	55,700	2,005
2020-06-24	2,044	2,066	2,021	2,046	42,700	2,046
2020-06-23	2,064	2,070	1,993	2,000	63,600	2,000
2020-06-22	2,030	2,048	1,982	2,035	50,800	2,035
2020-06-19	1,906	2,059	1,906	2,059	87,000	2,059
2020-06-18	1,911	1,926	1,885	1,885	60,400	1,885
2020-06-17	1,946	1,970	1,891	1,915	62,000	1,915
2020-06-16	1,933	1,963	1,910	1,948	81,700	1,948
2020-06-15	1,965	1,966	1,883	1,885	175,000	1,885
2020-06-12	2,027	2,033	1,961	2,015	155,100	2,015
2020-06-11	2,260	2,274	2,130	2,134	75,000	2,134
2020-06-10	2,272	2,288	2,235	2,276	43,700	2,276
2020-06-09	2,266	2,279	2,222	2,275	32,300	2,275
2020-06-08	2,315	2,330	2,233	2,265	69,800	2,265
2020-06-05	2,189	2,283	2,147	2,283	63,900	2,283
2020-06-04	2,199	2,234	2,143	2,147	39,000	2,147
2020-06-03	2,310	2,333	2,153	2,177	87,500	2,177
2020-06-02	2,100	2,265	2,088	2,263	82,300	2,263
2020-06-01	2,140	2,141	2,073	2,106	38,100	2,106
2020-05-29	2,091	2,139	2,082	2,128	24,200	2,128
2020-05-28	2,181	2,181	2,060	2,089	46,900	2,089
2020-05-27	2,216	2,253	2,130	2,136	63,800	2,136
2020-05-26	2,178	2,358	2,148	2,216	206,300	2,216
2020-05-25	1,911	2,176	1,910	2,153	173,500	2,153
2020-05-22	1,900	1,907	1,860	1,889	29,100	1,889
2020-05-21	1,831	1,914	1,831	1,896	38,500	1,896
2020-05-20	1,805	1,847	1,800	1,818	28,200	1,818
2020-05-19	1,794	1,835	1,750	1,819	48,600	1,819
2020-05-18	1,781	1,781	1,724	1,769	40,100	1,769
2020-05-15	1,827	1,827	1,733	1,783	54,700	1,783
2020-05-14	1,881	1,885	1,779	1,787	48,600	1,787
2020-05-13	1,910	1,924	1,882	1,903	34,800	1,903
2020-05-12	1,940	1,970	1,917	1,957	43,800	1,957
2020-05-11	1,811	1,922	1,800	1,919	67,000	1,919
2020-05-08	1,826	1,826	1,765	1,818	33,900	1,818
2020-05-07	1,795	1,834	1,786	1,807	44,500	1,807
2020-05-01	1,830	1,830	1,757	1,788	41,900	1,788
2020-04-30	1,829	1,841	1,793	1,830	45,700	1,830
2020-04-28	1,793	1,806	1,766	1,806	41,400	1,806
2020-04-27	1,810	1,829	1,788	1,805	37,500	1,805
2020-04-24	1,830	1,830	1,745	1,771	30,800	1,771
2020-04-23	1,728	1,800	1,728	1,795	33,100	1,795
2020-04-22	1,755	1,768	1,705	1,727	51,300	1,727
2020-04-21	1,890	1,890	1,765	1,781	61,500	1,781
2020-04-20	1,883	1,927	1,883	1,901	59,800	1,901
2020-04-17	1,868	1,925	1,860	1,890	41,800	1,890
2020-04-16	1,869	1,880	1,814	1,840	39,500	1,840
2020-04-15	1,848	1,902	1,828	1,872	34,000	1,872
2020-04-14	1,775	1,864	1,769	1,848	48,100	1,848
2020-04-13	1,760	1,801	1,750	1,763	44,100	1,763
2020-04-10	1,855	1,855	1,770	1,780	50,700	1,780
2020-04-09	1,798	1,860	1,774	1,840	57,600	1,840
2020-04-08	1,797	1,809	1,700	1,792	70,800	1,792
2020-04-07	1,773	1,792	1,697	1,757	84,300	1,757
2020-04-06	1,558	1,685	1,541	1,673	70,200	1,673
2020-04-03	1,657	1,694	1,572	1,598	68,800	1,598
2020-04-02	1,660	1,734	1,650	1,653	48,400	1,653
2020-04-01	1,702	1,799	1,662	1,683	82,200	1,683
2020-03-31	1,650	1,730	1,646	1,692	81,600	1,692
2020-03-30	1,543	1,619	1,543	1,613	55,900	1,613
2020-03-27	1,711	1,759	1,650	1,663	47,900	1,663
2020-03-26	1,706	1,781	1,628	1,633	102,700	1,633
2020-03-25	1,761	1,820	1,705	1,820	152,200	1,820
2020-03-24	1,420	1,561	1,400	1,561	112,700	1,561
2020-03-23	1,348	1,373	1,290	1,360	106,000	1,360
2020-03-19	1,470	1,470	1,308	1,378	103,900	1,378
2020-03-18	1,474	1,500	1,410	1,410	89,700	1,410
2020-03-17	1,400	1,510	1,352	1,462	164,000	1,462
2020-03-16	1,597	1,597	1,443	1,459	198,600	1,459
2020-03-13	1,570	1,650	1,502	1,521	142,500	1,521
2020-03-12	1,823	1,926	1,765	1,770	121,800	1,770
2020-03-11	2,039	2,089	1,900	1,900	52,000	1,900
2020-03-10	1,833	2,066	1,800	2,042	102,400	2,042
2020-03-09	2,070	2,070	1,900	1,945	86,400	1,945
2020-03-06	2,275	2,288	2,165	2,183	47,600	2,183
2020-03-05	2,375	2,381	2,289	2,327	31,800	2,327
2020-03-04	2,265	2,357	2,229	2,330	46,100	2,330
2020-03-03	2,411	2,453	2,300	2,311	65,600	2,311
2020-03-02	2,189	2,413	2,189	2,338	69,800	2,338
2020-02-28	2,300	2,342	2,207	2,215	85,300	2,215
2020-02-27	2,553	2,565	2,411	2,432	61,600	2,432
2020-02-26	2,536	2,565	2,453	2,547	80,500	2,547
2020-02-25	2,550	2,628	2,540	2,575	62,600	2,575
2020-02-21	2,666	2,715	2,666	2,693	32,100	2,693
2020-02-20	2,734	2,739	2,664	2,665	39,700	2,665
2020-02-19	2,623	2,713	2,623	2,691	41,500	2,691
2020-02-18	2,652	2,682	2,592	2,610	64,700	2,610
2020-02-17	2,760	2,770	2,667	2,670	83,900	2,670
2020-02-14	2,846	2,851	2,782	2,810	55,700	2,810
2020-02-13	2,855	2,890	2,841	2,868	34,600	2,868
2020-02-12	2,839	2,855	2,789	2,837	34,800	2,837
2020-02-10	2,887	2,895	2,833	2,838	20,800	2,838
2020-02-07	2,911	2,957	2,866	2,888	38,000	2,888
2020-02-06	2,925	2,945	2,887	2,923	31,100	2,923
2020-02-05	2,941	2,976	2,871	2,877	30,800	2,877
2020-02-04	2,895	2,939	2,863	2,918	29,300	2,918
2020-02-03	2,796	2,920	2,762	2,919	49,100	2,919
2020-01-31	2,904	2,944	2,873	2,896	36,300	2,896
2020-01-30	3,025	3,025	2,840	2,880	149,800	2,880
2020-01-29	3,130	3,130	3,005	3,025	75,100	3,025
2020-01-28	3,040	3,110	3,000	3,105	46,100	3,105
2020-01-27	3,150	3,160	3,080	3,080	90,400	3,080
2020-01-24	3,200	3,270	3,190	3,235	38,800	3,235
2020-01-23	3,215	3,275	3,200	3,225	47,600	3,225
2020-01-22	3,260	3,375	3,240	3,260	91,700	3,260
2020-01-21	3,220	3,295	3,205	3,260	68,300	3,260
2020-01-20	3,330	3,375	3,275	3,285	116,200	3,285
2020-01-17	3,120	3,275	3,115	3,260	135,100	3,260
2020-01-16	3,090	3,250	3,025	3,135	283,100	3,135
2020-01-15	3,095	3,160	3,095	3,100	24,000	3,100
2020-01-14	3,140	3,165	3,080	3,115	29,000	3,115
2020-01-10	3,100	3,110	3,055	3,090	27,800	3,090
2020-01-09	3,100	3,145	3,075	3,100	39,800	3,100
2020-01-08	3,075	3,075	2,980	3,015	78,400	3,015
2020-01-07	3,055	3,195	3,055	3,135	37,000	3,135
2020-01-06	3,130	3,170	3,055	3,075	58,100	3,075

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 [2020年度]

3653 (株)モルフォの時系列データ [2020年度]