3653 (株)モルフォ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 886 | 890 | 877 | 877 | 3,500 | 877 |
| 2022-12-29 | 864 | 885 | 862 | 883 | 7,100 | 883 |
| 2022-12-28 | 884 | 884 | 857 | 860 | 48,600 | 860 |
| 2022-12-27 | 896 | 899 | 887 | 887 | 13,700 | 887 |
| 2022-12-26 | 900 | 901 | 897 | 898 | 8,700 | 898 |
| 2022-12-23 | 911 | 912 | 900 | 900 | 14,800 | 900 |
| 2022-12-22 | 927 | 927 | 910 | 910 | 6,500 | 910 |
| 2022-12-21 | 921 | 936 | 910 | 914 | 21,600 | 914 |
| 2022-12-20 | 949 | 949 | 920 | 921 | 19,100 | 921 |
| 2022-12-19 | 956 | 956 | 921 | 949 | 17,400 | 949 |
| 2022-12-16 | 963 | 970 | 932 | 956 | 38,200 | 956 |
| 2022-12-15 | 919 | 1,000 | 919 | 978 | 46,300 | 978 |
| 2022-12-14 | 921 | 932 | 918 | 918 | 7,400 | 918 |
| 2022-12-13 | 936 | 936 | 907 | 926 | 9,300 | 926 |
| 2022-12-12 | 926 | 937 | 900 | 936 | 52,800 | 936 |
| 2022-12-09 | 950 | 950 | 920 | 937 | 23,300 | 937 |
| 2022-12-08 | 932 | 941 | 931 | 935 | 2,400 | 935 |
| 2022-12-07 | 958 | 958 | 935 | 949 | 5,100 | 949 |
| 2022-12-06 | 941 | 959 | 941 | 958 | 6,300 | 958 |
| 2022-12-05 | 943 | 956 | 939 | 951 | 3,700 | 951 |
| 2022-12-02 | 943 | 955 | 938 | 952 | 3,900 | 952 |
| 2022-12-01 | 956 | 965 | 944 | 951 | 7,500 | 951 |
| 2022-11-30 | 956 | 956 | 944 | 954 | 3,400 | 954 |
| 2022-11-29 | 955 | 980 | 947 | 956 | 8,500 | 956 |
| 2022-11-28 | 953 | 968 | 950 | 954 | 4,300 | 954 |
| 2022-11-25 | 940 | 954 | 932 | 944 | 10,800 | 944 |
| 2022-11-24 | 942 | 965 | 942 | 959 | 17,500 | 959 |
| 2022-11-22 | 921 | 944 | 908 | 944 | 16,700 | 944 |
| 2022-11-21 | 908 | 921 | 902 | 910 | 11,300 | 910 |
| 2022-11-18 | 908 | 908 | 896 | 908 | 5,400 | 908 |
| 2022-11-17 | 923 | 925 | 908 | 911 | 4,200 | 911 |
| 2022-11-16 | 888 | 942 | 877 | 923 | 39,600 | 923 |
| 2022-11-15 | 905 | 905 | 888 | 890 | 13,800 | 890 |
| 2022-11-14 | 905 | 905 | 899 | 903 | 2,500 | 903 |
| 2022-11-11 | 900 | 907 | 898 | 906 | 4,600 | 906 |
| 2022-11-10 | 895 | 903 | 895 | 897 | 1,000 | 897 |
| 2022-11-09 | 896 | 896 | 893 | 896 | 2,400 | 896 |
| 2022-11-08 | 895 | 912 | 894 | 896 | 5,400 | 896 |
| 2022-11-07 | 896 | 898 | 895 | 895 | 1,000 | 895 |
| 2022-11-04 | 896 | 905 | 896 | 896 | 1,000 | 896 |
| 2022-11-02 | 902 | 902 | 895 | 900 | 5,100 | 900 |
| 2022-11-01 | 898 | 898 | 897 | 898 | 1,100 | 898 |
| 2022-10-31 | 914 | 914 | 896 | 899 | 6,900 | 899 |
| 2022-10-28 | 908 | 910 | 901 | 904 | 14,900 | 904 |
| 2022-10-27 | 936 | 936 | 910 | 926 | 48,100 | 926 |
| 2022-10-26 | 905 | 928 | 900 | 922 | 8,900 | 922 |
| 2022-10-25 | 900 | 910 | 899 | 899 | 7,200 | 899 |
| 2022-10-24 | 900 | 905 | 900 | 900 | 3,400 | 900 |
| 2022-10-21 | 903 | 908 | 899 | 899 | 4,800 | 899 |
| 2022-10-20 | 905 | 906 | 901 | 903 | 700 | 903 |
| 2022-10-19 | 893 | 909 | 893 | 909 | 4,500 | 909 |
| 2022-10-18 | 892 | 903 | 892 | 896 | 5,800 | 896 |
| 2022-10-17 | 883 | 896 | 882 | 895 | 4,800 | 895 |
| 2022-10-14 | 890 | 899 | 888 | 888 | 5,100 | 888 |
| 2022-10-13 | 900 | 917 | 890 | 890 | 9,600 | 890 |
| 2022-10-12 | 919 | 920 | 908 | 910 | 5,900 | 910 |
| 2022-10-11 | 929 | 940 | 916 | 932 | 3,700 | 932 |
| 2022-10-07 | 931 | 944 | 930 | 930 | 8,200 | 930 |
| 2022-10-06 | 948 | 978 | 940 | 950 | 10,900 | 950 |
| 2022-10-05 | 956 | 962 | 937 | 945 | 6,600 | 945 |
| 2022-10-04 | 957 | 957 | 947 | 955 | 6,200 | 955 |
| 2022-10-03 | 943 | 954 | 940 | 940 | 3,100 | 940 |
| 2022-09-30 | 931 | 984 | 931 | 945 | 13,400 | 945 |
| 2022-09-29 | 911 | 950 | 910 | 935 | 5,200 | 935 |
| 2022-09-28 | 917 | 917 | 900 | 911 | 4,500 | 911 |
| 2022-09-27 | 907 | 920 | 904 | 906 | 1,500 | 906 |
| 2022-09-26 | 919 | 919 | 903 | 907 | 5,000 | 907 |
| 2022-09-22 | 914 | 925 | 914 | 919 | 1,400 | 919 |
| 2022-09-21 | 937 | 937 | 912 | 914 | 6,400 | 914 |
| 2022-09-20 | 928 | 942 | 921 | 937 | 6,300 | 937 |
| 2022-09-16 | 936 | 936 | 921 | 928 | 10,500 | 928 |
| 2022-09-15 | 955 | 955 | 928 | 928 | 13,900 | 928 |
| 2022-09-14 | 950 | 950 | 927 | 948 | 20,800 | 948 |
| 2022-09-13 | 978 | 985 | 946 | 947 | 27,900 | 947 |
| 2022-09-12 | 984 | 1,015 | 972 | 972 | 59,700 | 972 |
| 2022-09-09 | 1,030 | 1,051 | 1,004 | 1,031 | 35,100 | 1,031 |
| 2022-09-08 | 1,014 | 1,015 | 994 | 1,001 | 4,700 | 1,001 |
| 2022-09-07 | 1,014 | 1,014 | 999 | 1,013 | 3,200 | 1,013 |
| 2022-09-06 | 1,008 | 1,026 | 1,008 | 1,025 | 5,800 | 1,025 |
| 2022-09-05 | 981 | 1,020 | 981 | 1,008 | 7,700 | 1,008 |
| 2022-09-02 | 991 | 992 | 970 | 981 | 17,300 | 981 |
| 2022-09-01 | 990 | 1,001 | 990 | 990 | 2,100 | 990 |
| 2022-08-31 | 1,002 | 1,013 | 990 | 990 | 12,700 | 990 |
| 2022-08-30 | 1,010 | 1,010 | 1,002 | 1,010 | 3,500 | 1,010 |
| 2022-08-29 | 1,002 | 1,010 | 1,000 | 1,000 | 3,600 | 1,000 |
| 2022-08-26 | 1,020 | 1,025 | 1,007 | 1,015 | 6,400 | 1,015 |
| 2022-08-25 | 1,027 | 1,027 | 1,013 | 1,018 | 14,300 | 1,018 |
| 2022-08-24 | 1,005 | 1,028 | 1,000 | 1,021 | 7,100 | 1,021 |
| 2022-08-23 | 1,000 | 1,009 | 996 | 1,000 | 5,800 | 1,000 |
| 2022-08-22 | 1,013 | 1,020 | 1,003 | 1,005 | 11,700 | 1,005 |
| 2022-08-19 | 1,052 | 1,052 | 1,025 | 1,025 | 12,900 | 1,025 |
| 2022-08-18 | 1,064 | 1,064 | 1,037 | 1,041 | 9,100 | 1,041 |
| 2022-08-17 | 1,053 | 1,091 | 1,053 | 1,074 | 15,000 | 1,074 |
| 2022-08-16 | 1,031 | 1,057 | 1,031 | 1,044 | 4,200 | 1,044 |
| 2022-08-15 | 1,048 | 1,048 | 1,032 | 1,032 | 2,400 | 1,032 |
| 2022-08-12 | 1,050 | 1,059 | 1,034 | 1,035 | 3,900 | 1,035 |
| 2022-08-10 | 1,064 | 1,068 | 1,034 | 1,034 | 5,900 | 1,034 |
| 2022-08-09 | 1,075 | 1,075 | 1,065 | 1,067 | 1,600 | 1,067 |
| 2022-08-08 | 1,080 | 1,080 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2022-08-05 | 1,085 | 1,088 | 1,070 | 1,087 | 3,000 | 1,087 |
| 2022-08-04 | 1,091 | 1,092 | 1,061 | 1,077 | 3,900 | 1,077 |
| 2022-08-03 | 1,086 | 1,090 | 1,060 | 1,075 | 4,700 | 1,075 |
| 2022-08-02 | 1,082 | 1,099 | 1,074 | 1,074 | 4,200 | 1,074 |
| 2022-08-01 | 1,079 | 1,105 | 1,074 | 1,094 | 8,600 | 1,094 |
| 2022-07-29 | 1,073 | 1,077 | 1,050 | 1,065 | 13,000 | 1,065 |
| 2022-07-28 | 1,095 | 1,113 | 1,064 | 1,064 | 17,400 | 1,064 |
| 2022-07-27 | 1,079 | 1,088 | 1,063 | 1,085 | 8,900 | 1,085 |
| 2022-07-26 | 1,096 | 1,096 | 1,068 | 1,089 | 7,000 | 1,089 |
| 2022-07-25 | 1,120 | 1,120 | 1,082 | 1,086 | 9,900 | 1,086 |
| 2022-07-22 | 1,140 | 1,140 | 1,118 | 1,133 | 8,300 | 1,133 |
| 2022-07-21 | 1,101 | 1,146 | 1,097 | 1,140 | 23,700 | 1,140 |
| 2022-07-20 | 1,079 | 1,114 | 1,062 | 1,100 | 22,500 | 1,100 |
| 2022-07-19 | 1,066 | 1,082 | 1,047 | 1,069 | 8,800 | 1,069 |
| 2022-07-15 | 1,075 | 1,080 | 1,059 | 1,067 | 4,500 | 1,067 |
| 2022-07-14 | 1,051 | 1,068 | 1,040 | 1,068 | 4,500 | 1,068 |
| 2022-07-13 | 1,039 | 1,064 | 1,039 | 1,043 | 6,600 | 1,043 |
| 2022-07-12 | 1,071 | 1,083 | 1,040 | 1,040 | 9,100 | 1,040 |
| 2022-07-11 | 1,088 | 1,098 | 1,071 | 1,071 | 11,900 | 1,071 |
| 2022-07-08 | 1,088 | 1,099 | 1,069 | 1,078 | 16,400 | 1,078 |
| 2022-07-07 | 1,068 | 1,094 | 1,067 | 1,077 | 7,300 | 1,077 |
| 2022-07-06 | 1,079 | 1,093 | 1,066 | 1,066 | 8,000 | 1,066 |
| 2022-07-05 | 1,066 | 1,097 | 1,066 | 1,090 | 7,500 | 1,090 |
| 2022-07-04 | 1,066 | 1,080 | 1,052 | 1,057 | 8,400 | 1,057 |
| 2022-07-01 | 1,044 | 1,054 | 1,028 | 1,051 | 5,900 | 1,051 |
| 2022-06-30 | 1,071 | 1,071 | 1,034 | 1,044 | 8,900 | 1,044 |
| 2022-06-29 | 1,067 | 1,068 | 1,043 | 1,043 | 8,400 | 1,043 |
| 2022-06-28 | 1,082 | 1,106 | 1,063 | 1,068 | 11,800 | 1,068 |
| 2022-06-27 | 1,095 | 1,108 | 1,075 | 1,078 | 10,500 | 1,078 |
| 2022-06-24 | 1,075 | 1,094 | 1,056 | 1,093 | 12,000 | 1,093 |
| 2022-06-23 | 1,048 | 1,073 | 1,045 | 1,045 | 5,100 | 1,045 |
| 2022-06-22 | 1,062 | 1,087 | 1,046 | 1,055 | 9,500 | 1,055 |
| 2022-06-21 | 1,036 | 1,084 | 1,025 | 1,062 | 14,100 | 1,062 |
| 2022-06-20 | 1,042 | 1,074 | 1,017 | 1,036 | 13,200 | 1,036 |
| 2022-06-17 | 1,067 | 1,067 | 1,022 | 1,030 | 21,900 | 1,030 |
| 2022-06-16 | 1,090 | 1,091 | 1,059 | 1,079 | 14,300 | 1,079 |
| 2022-06-15 | 1,080 | 1,099 | 1,051 | 1,084 | 21,000 | 1,084 |
| 2022-06-14 | 1,023 | 1,110 | 1,023 | 1,110 | 101,100 | 1,110 |
| 2022-06-13 | 1,089 | 1,089 | 1,024 | 1,062 | 43,800 | 1,062 |
| 2022-06-10 | 1,050 | 1,090 | 1,041 | 1,090 | 29,800 | 1,090 |
| 2022-06-09 | 1,070 | 1,099 | 1,058 | 1,058 | 28,000 | 1,058 |
| 2022-06-08 | 1,050 | 1,050 | 1,033 | 1,040 | 11,700 | 1,040 |
| 2022-06-07 | 1,070 | 1,074 | 1,050 | 1,050 | 6,600 | 1,050 |
| 2022-06-06 | 1,040 | 1,068 | 1,040 | 1,068 | 4,600 | 1,068 |
| 2022-06-03 | 1,036 | 1,059 | 1,036 | 1,051 | 9,800 | 1,051 |
| 2022-06-02 | 1,032 | 1,039 | 1,023 | 1,035 | 7,100 | 1,035 |
| 2022-06-01 | 1,060 | 1,060 | 1,029 | 1,029 | 12,100 | 1,029 |
| 2022-05-31 | 1,080 | 1,080 | 1,053 | 1,061 | 5,500 | 1,061 |
| 2022-05-30 | 1,049 | 1,090 | 1,049 | 1,084 | 18,100 | 1,084 |
| 2022-05-27 | 1,062 | 1,062 | 1,010 | 1,019 | 12,700 | 1,019 |
| 2022-05-26 | 988 | 1,065 | 988 | 1,064 | 23,000 | 1,064 |
| 2022-05-25 | 983 | 1,000 | 983 | 990 | 7,100 | 990 |
| 2022-05-24 | 1,030 | 1,030 | 999 | 1,004 | 10,400 | 1,004 |
| 2022-05-23 | 1,012 | 1,034 | 1,012 | 1,030 | 9,000 | 1,030 |
| 2022-05-20 | 973 | 1,019 | 973 | 1,012 | 47,800 | 1,012 |
| 2022-05-19 | 975 | 988 | 965 | 970 | 23,000 | 970 |
| 2022-05-18 | 997 | 1,019 | 997 | 1,007 | 5,000 | 1,007 |
| 2022-05-17 | 1,003 | 1,014 | 996 | 997 | 8,200 | 997 |
| 2022-05-16 | 1,016 | 1,027 | 995 | 1,001 | 14,900 | 1,001 |
| 2022-05-13 | 986 | 1,023 | 986 | 1,013 | 18,300 | 1,013 |
| 2022-05-12 | 1,011 | 1,011 | 966 | 971 | 26,200 | 971 |
| 2022-05-11 | 971 | 998 | 966 | 996 | 15,500 | 996 |
| 2022-05-10 | 950 | 971 | 947 | 971 | 14,400 | 971 |
| 2022-05-09 | 1,005 | 1,008 | 958 | 964 | 46,900 | 964 |
| 2022-05-06 | 1,024 | 1,031 | 1,007 | 1,024 | 18,100 | 1,024 |
| 2022-05-02 | 1,011 | 1,039 | 1,003 | 1,024 | 10,600 | 1,024 |
| 2022-04-28 | 1,035 | 1,036 | 1,001 | 1,019 | 23,500 | 1,019 |
| 2022-04-27 | 1,079 | 1,105 | 1,011 | 1,012 | 97,800 | 1,012 |
| 2022-04-26 | 1,119 | 1,129 | 1,099 | 1,099 | 7,800 | 1,099 |
| 2022-04-25 | 1,082 | 1,114 | 1,080 | 1,092 | 20,100 | 1,092 |
| 2022-04-22 | 1,094 | 1,112 | 1,089 | 1,090 | 21,100 | 1,090 |
| 2022-04-21 | 1,131 | 1,134 | 1,117 | 1,117 | 22,200 | 1,117 |
| 2022-04-20 | 1,157 | 1,173 | 1,140 | 1,141 | 22,900 | 1,141 |
| 2022-04-19 | 1,187 | 1,187 | 1,142 | 1,150 | 25,100 | 1,150 |
| 2022-04-18 | 1,159 | 1,180 | 1,140 | 1,164 | 51,900 | 1,164 |
| 2022-04-15 | 1,145 | 1,195 | 1,128 | 1,189 | 69,100 | 1,189 |
| 2022-04-14 | 1,224 | 1,250 | 1,165 | 1,168 | 232,000 | 1,168 |
| 2022-04-13 | 1,250 | 1,288 | 1,140 | 1,183 | 2,141,100 | 1,183 |
| 2022-04-12 | 982 | 1,102 | 948 | 1,102 | 247,200 | 1,102 |
| 2022-04-11 | 954 | 986 | 952 | 952 | 5,800 | 952 |
| 2022-04-08 | 992 | 992 | 954 | 960 | 9,600 | 960 |
| 2022-04-07 | 1,007 | 1,016 | 981 | 981 | 13,700 | 981 |
| 2022-04-06 | 1,017 | 1,043 | 1,003 | 1,017 | 10,000 | 1,017 |
| 2022-04-05 | 1,019 | 1,060 | 1,016 | 1,016 | 68,800 | 1,016 |
| 2022-04-04 | 985 | 1,010 | 982 | 1,010 | 6,400 | 1,010 |
| 2022-04-01 | 944 | 971 | 943 | 968 | 36,200 | 968 |
| 2022-03-31 | 956 | 964 | 943 | 964 | 3,000 | 964 |
| 2022-03-30 | 960 | 973 | 948 | 956 | 4,000 | 956 |
| 2022-03-29 | 939 | 957 | 936 | 936 | 6,300 | 936 |
| 2022-03-28 | 964 | 964 | 935 | 935 | 9,100 | 935 |
| 2022-03-25 | 971 | 983 | 959 | 963 | 2,600 | 963 |
| 2022-03-24 | 962 | 985 | 961 | 965 | 3,500 | 965 |
| 2022-03-23 | 980 | 984 | 970 | 974 | 6,400 | 974 |
| 2022-03-22 | 978 | 978 | 946 | 953 | 7,800 | 953 |
| 2022-03-18 | 952 | 972 | 948 | 955 | 12,000 | 955 |
| 2022-03-17 | 978 | 992 | 947 | 967 | 14,600 | 967 |
| 2022-03-16 | 937 | 975 | 937 | 953 | 23,100 | 953 |
| 2022-03-15 | 917 | 929 | 910 | 924 | 5,900 | 924 |
| 2022-03-14 | 915 | 956 | 906 | 927 | 27,300 | 927 |
| 2022-03-11 | 943 | 962 | 925 | 925 | 26,500 | 925 |
| 2022-03-10 | 938 | 969 | 935 | 952 | 23,900 | 952 |
| 2022-03-09 | 926 | 938 | 905 | 911 | 10,700 | 911 |
| 2022-03-08 | 885 | 948 | 885 | 919 | 25,200 | 919 |
| 2022-03-07 | 893 | 899 | 866 | 894 | 18,500 | 894 |
| 2022-03-04 | 944 | 944 | 908 | 920 | 16,600 | 920 |
| 2022-03-03 | 978 | 999 | 942 | 948 | 36,800 | 948 |
| 2022-03-02 | 955 | 985 | 945 | 974 | 33,300 | 974 |
| 2022-03-01 | 910 | 950 | 904 | 949 | 41,700 | 949 |
| 2022-02-28 | 864 | 902 | 854 | 895 | 22,500 | 895 |
| 2022-02-25 | 829 | 877 | 829 | 849 | 28,700 | 849 |
| 2022-02-24 | 850 | 856 | 800 | 822 | 28,600 | 822 |
| 2022-02-22 | 854 | 876 | 843 | 859 | 41,500 | 859 |
| 2022-02-21 | 886 | 886 | 859 | 864 | 16,300 | 864 |
| 2022-02-18 | 880 | 892 | 862 | 892 | 19,000 | 892 |
| 2022-02-17 | 899 | 907 | 882 | 882 | 15,100 | 882 |
| 2022-02-16 | 910 | 926 | 892 | 900 | 17,400 | 900 |
| 2022-02-15 | 892 | 965 | 892 | 910 | 53,800 | 910 |
| 2022-02-14 | 906 | 916 | 890 | 891 | 23,800 | 891 |
| 2022-02-10 | 918 | 940 | 913 | 917 | 11,600 | 917 |
| 2022-02-09 | 929 | 929 | 904 | 910 | 9,200 | 910 |
| 2022-02-08 | 909 | 917 | 902 | 903 | 9,100 | 903 |
| 2022-02-07 | 920 | 925 | 907 | 909 | 9,600 | 909 |
| 2022-02-04 | 920 | 932 | 901 | 925 | 16,100 | 925 |
| 2022-02-03 | 972 | 972 | 916 | 925 | 20,400 | 925 |
| 2022-02-02 | 968 | 986 | 940 | 973 | 17,100 | 973 |
| 2022-02-01 | 915 | 984 | 915 | 970 | 29,500 | 970 |
| 2022-01-31 | 932 | 949 | 902 | 905 | 13,700 | 905 |
| 2022-01-28 | 944 | 978 | 932 | 932 | 9,500 | 932 |
| 2022-01-27 | 971 | 986 | 949 | 949 | 26,900 | 949 |
| 2022-01-26 | 948 | 999 | 945 | 975 | 30,800 | 975 |
| 2022-01-25 | 980 | 995 | 954 | 959 | 45,800 | 959 |
| 2022-01-24 | 931 | 986 | 920 | 983 | 21,700 | 983 |
| 2022-01-21 | 921 | 956 | 921 | 938 | 14,300 | 938 |
| 2022-01-20 | 914 | 941 | 904 | 924 | 27,500 | 924 |
| 2022-01-19 | 949 | 957 | 910 | 914 | 25,000 | 914 |
| 2022-01-18 | 952 | 971 | 940 | 951 | 12,700 | 951 |
| 2022-01-17 | 980 | 981 | 952 | 952 | 10,000 | 952 |
| 2022-01-14 | 994 | 994 | 960 | 970 | 37,300 | 970 |
| 2022-01-13 | 1,033 | 1,033 | 997 | 1,003 | 8,900 | 1,003 |
| 2022-01-12 | 1,018 | 1,053 | 1,018 | 1,041 | 12,200 | 1,041 |
| 2022-01-11 | 1,003 | 1,025 | 990 | 1,008 | 13,700 | 1,008 |
| 2022-01-07 | 1,025 | 1,025 | 991 | 1,005 | 26,400 | 1,005 |
| 2022-01-06 | 1,030 | 1,030 | 1,002 | 1,008 | 30,500 | 1,008 |
| 2022-01-05 | 1,060 | 1,063 | 1,038 | 1,051 | 35,200 | 1,051 |
| 2022-01-04 | 1,117 | 1,117 | 1,062 | 1,071 | 24,700 | 1,071 |
分割・併合履歴 ： [2015-04-27]1株→3株
