[3653 東証マザーズ] モルフォ 日足 時系列データ

[3653 東証マザーズ] モルフォ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-244670.004680.004610.004640.0032600151302000
2017-03-234720.004725.004625.004670.0042300197891000
2017-03-224705.004825.004650.004650.0089800424291500
2017-03-214630.004870.004610.004810.00131200625808500
2017-03-174535.004695.004530.004695.00111400513900000
2017-03-164485.004535.004405.004535.0095800428042000
2017-03-154600.004600.004500.004500.0097700443452500
2017-03-144530.004670.004530.004600.00174600802060000
2017-03-134740.004880.004515.004520.005663002662400500
2017-03-105220.005290.005170.005250.00111400583159000
2017-03-095170.005220.005150.005180.0046300240141000
2017-03-085150.005200.005110.005170.0051000262818000
2017-03-075200.005310.005140.005150.00149300778517000
2017-03-065110.005250.005060.005210.00155300800937000
2017-03-035100.005150.004990.005040.002001001010651000
2017-03-025290.005290.005130.005150.00126400655766000
2017-03-015050.005260.005040.005220.002749001417926000
2017-02-285240.005300.005000.005000.004026002058366000
2017-02-275350.005490.005280.005290.006124003287317000
2017-02-245750.005810.005680.005750.0058800338057000
2017-02-235610.005740.005570.005710.0053800303902000
2017-02-225730.005780.005620.005640.0082800469071000
2017-02-215760.005890.005710.005740.0081300472134000
2017-02-205570.005780.005520.005760.0088100501687000
2017-02-175520.005700.005430.005550.00117800657277000
2017-02-165740.005740.005540.005570.0084700476040000
2017-02-155740.005750.005680.005710.0057700329914000
2017-02-145880.005890.005660.005700.00125300718922000
2017-02-135820.005930.005820.005840.0056800333073000
2017-02-105960.005990.005780.005810.00164500963246000
2017-02-096010.006020.005920.005940.0082200490028000
2017-02-086000.006080.005960.006020.0057100343983000
2017-02-076040.006050.005950.006000.0080700484124000
2017-02-066090.006150.005980.006090.00133000808154000
2017-02-035970.006250.005970.006050.002202001347536000
2017-02-025950.006050.005920.005960.0099500595246000
2017-02-016020.006080.005910.005960.00124600746790000
2017-01-316130.006130.006030.006100.0088400537736000
2017-01-306010.006160.005960.006130.00106600646519000
2017-01-276110.006120.005930.006010.00106500640797000
2017-01-266150.006230.006100.006120.0092300568024000
2017-01-256340.006380.006050.006110.002558001589491000
2017-01-246100.006320.006070.006290.002599001617222000
2017-01-235820.006080.005790.006020.00102200610150000
2017-01-205830.005930.005820.005820.0064300376713000
2017-01-196030.006120.005810.005830.00148800888239000
2017-01-186010.006070.005940.005980.00132000790610000
2017-01-175810.006180.005750.006100.002825001695482000
2017-01-165990.006030.005710.005910.001832001075421000
2017-01-136100.006120.005990.006020.00123200745951000
2017-01-126050.006240.005950.006080.002843001726418000
2017-01-116300.006350.006080.006130.001720001065329000
2017-01-106490.006490.006150.006290.003392002138545000
2017-01-066160.006620.006080.006290.0012770008062501000
2017-01-055370.006020.005340.005920.006199003557186000
2017-01-045410.005460.005340.005360.00103400557516000
2016-12-305280.005420.005280.005330.00127700682101000
2016-12-295270.005440.005140.005380.00181400965900000
2016-12-285420.005530.005260.005260.002306001242922000
2016-12-275100.005400.005080.005360.002939001548585000
2016-12-264855.005210.004830.005150.003269001657419500
2016-12-224765.004885.004680.004735.00148100704998000
2016-12-214820.004905.004675.004695.00138400659973500
2016-12-204950.004975.004765.004820.00168200815453500
2016-12-195190.005190.004955.005020.0095100479946500
2016-12-165130.005240.005100.005140.0069500358078000
2016-12-155210.005270.005100.005120.0088000453344000
2016-12-145300.005400.005190.005190.00112300590747000
2016-12-135350.005390.005200.005340.00138700734059000
2016-12-125540.005650.005250.005280.003110001700439000
2016-12-094900.005140.004900.005140.0099900502524500
2016-12-085120.005170.005010.005050.0078700400451000
2016-12-074850.005080.004830.005060.00115100573363500
2016-12-064870.004930.004815.004845.0087100423925500
2016-12-054830.004850.004800.004845.0038400185398500
2016-12-024885.004900.004820.004845.0072500352357500
2016-12-015000.005020.004895.004905.0067000332206500
2016-11-304920.005000.004900.004965.0066300327601000
2016-11-295030.005090.004970.004990.0065700329299500
2016-11-284940.005110.004880.005080.0094700471556000
2016-11-255050.005080.004910.004980.00126200627849500
2016-11-245200.005240.005030.005090.00134600689044000
2016-11-224995.005240.004970.005080.003035001542433500
2016-11-214650.004960.004620.004940.00196900948689500
2016-11-184650.004745.004600.004605.00138300647050500
2016-11-174620.004670.004465.004635.00166700765514000
2016-11-164220.004650.004220.004580.004433001992459000
2016-11-154085.004185.004030.004165.0059900246727500
2016-11-144070.004170.004070.004075.0047900196909000
2016-11-114195.004220.004025.004085.0073700303178500
2016-11-104050.004125.003990.004125.0075100305551500
2016-11-094205.004205.003730.003845.00229900903706500
2016-11-084245.004345.004145.004150.0063800268718000
2016-11-074175.004245.004135.004230.0075800317432000
2016-11-044155.004200.004120.004175.0079700331389500
2016-11-024315.004315.004185.004205.00100700426936500
2016-11-014500.004540.004375.004385.00101900452604500
2016-10-314350.004540.004315.004460.0094600420394000
2016-10-284295.004420.004275.004360.0073800320161000
2016-10-274310.004330.004225.004255.0061500262600500
2016-10-264200.004400.004180.004380.0078500334658500
2016-10-254220.004265.004165.004185.0049000205647500
2016-10-244240.004295.004230.004250.0037300158684000
2016-10-214305.004395.004275.004275.0057600248172500
2016-10-204370.004425.004310.004315.0050100218690500
2016-10-194480.004480.004405.004420.0072500321542500
2016-10-184260.004490.004260.004480.00149500660576000
2016-10-174200.004345.004120.004255.00146700620885000
2016-10-144400.004400.004215.004250.00180300772206500
2016-10-134490.004510.004435.004450.0050900227341000
2016-10-124570.004610.004475.004505.0072200327633500
2016-10-114700.004710.004630.004635.0049000228657500
2016-10-074735.004800.004710.004740.0032600154582500
2016-10-064900.004915.004780.004805.0080300390179000
2016-10-054750.004920.004720.004860.00144800697541500
2016-10-044665.004720.004635.004710.0083500390960000
2016-10-034620.004705.004600.004660.00108800505998500
2016-09-304555.004680.004550.004580.0076500352367500
2016-09-294600.004650.004580.004595.0046400213651500
2016-09-284630.004650.004575.004620.0056500260428500
2016-09-274510.004620.004475.004600.0071200323761000
2016-09-264655.004665.004565.004580.0082200379191500
2016-09-234500.004725.004495.004725.00118000545207000
2016-09-214535.004545.004405.004500.00153500688441500
2016-09-204720.004735.004575.004595.002259001045883500
2016-09-165150.005150.004870.004895.00196200977251500
2016-09-155200.005280.005090.005100.00125500645510000
2016-09-145150.005420.005150.005190.002090001106415000
2016-09-135180.005240.005150.005190.0074300385965000
2016-09-125070.005230.005050.005130.00100100510797000
2016-09-095200.005230.005140.005210.0069900361863000
2016-09-085280.005360.005190.005210.0055900294440000
2016-09-075140.005250.005130.005250.0086300447315000
2016-09-065320.005410.005240.005240.0097300517985000
2016-09-055410.005500.005360.005360.0098100532663000
2016-09-025370.005390.005250.005330.0071800382299000
2016-09-015320.005380.005250.005370.0073500392718000
2016-08-315210.005320.005200.005300.0082400434220000
2016-08-305120.005240.005090.005200.0077000397932000
2016-08-295140.005170.005080.005110.0064500329646000
2016-08-265200.005220.005070.005090.00115800591610000
2016-08-255450.005470.005180.005180.00132200700502000
2016-08-245250.005430.005220.005420.00150200805638000
2016-08-235240.005350.005150.005210.0082300433295000
2016-08-225150.005250.005110.005230.0053100275716000
2016-08-195180.005230.005110.005130.0052500270593000
2016-08-185100.005270.005040.005180.0099200512011000
2016-08-175380.005400.005120.005120.00112900588207000
2016-08-165300.005520.005240.005310.001873001008352000
2016-08-155230.005360.005180.005280.0080700425947000
2016-08-125080.005250.005040.005250.00107600555258000
2016-08-105030.005130.005020.005060.0061500311636000
2016-08-095020.005150.004980.005040.0087700442569500
2016-08-085200.005220.005040.005050.0085400437414000
2016-08-055350.005410.005250.005260.0049900265034000
2016-08-045380.005460.005290.005410.0086600465062000
2016-08-035380.005440.005240.005350.00130000692851000
2016-08-025260.005540.005240.005480.00162600878620000
2016-08-015090.005260.005070.005240.0076700397398000
2016-07-295100.005320.004840.005260.002242001128441500
2016-07-285250.005250.005120.005120.0093500483684000
2016-07-275410.005450.005230.005260.0094300502442000
2016-07-265290.005380.005200.005220.0092600487917000
2016-07-255150.005570.005120.005390.002574001382961000
2016-07-225200.005290.005150.005190.0085700445942000
2016-07-215280.005370.005150.005300.00107200563078000
2016-07-205250.005390.005150.005220.00126300663509000
2016-07-195290.005420.005130.005260.00156600823962000
2016-07-155420.005460.005240.005340.00150200797910000
2016-07-145520.005610.005470.005490.00124600688952000
2016-07-135690.005800.005550.005620.002357001333871000
2016-07-125640.005660.005520.005520.00144300806271000
2016-07-115490.005540.005310.005480.00153800836994000
2016-07-085350.005390.005050.005280.002049001069907000
2016-07-075620.005660.005280.005280.001917001049165000
2016-07-065670.005720.005360.005520.002610001446837000
2016-07-055950.005990.005830.005870.00160800945903000
2016-07-045820.006060.005760.006020.002212001314787000
2016-07-016130.006130.005730.005800.004169002454058000
2016-06-305950.006290.005820.005830.007263004395010000
2016-06-295390.005950.005350.005550.005554003140968000
2016-06-285010.005330.004950.005250.002927001503195000
2016-06-275180.005390.004965.005120.004006002071034000
2016-06-245960.005980.004660.005080.008277004386808500
2016-06-235380.005750.005360.005660.002515001396100000
2016-06-225510.005780.005450.005520.004186002346705000
2016-06-215500.005640.005360.005460.003794002077205000
2016-06-205400.006100.005370.005550.0010235005909865000
2016-06-175400.005500.004895.005120.006354003303829500
2016-06-165820.005900.005040.005230.006722003611113000
2016-06-155890.006170.005610.006010.006129003628254000
2016-06-146820.006830.005990.005990.006301003908476000
2016-06-137200.007250.006780.006990.006799004783611000
2016-06-108280.008300.007860.008000.003393002730416000
2016-06-097970.008400.007900.008130.004379003567043000
2016-06-087920.007970.007780.007950.002076001636428000
2016-06-078100.008130.007860.007880.001965001564283000
2016-06-067950.008130.007820.008030.001992001587290000
2016-06-037910.008170.007720.008150.002664002126889000
2016-06-027950.008280.007620.007830.003392002700341000
2016-06-018350.008580.008020.008040.004537003762666000
2016-05-318200.008270.007910.008220.004396003553825000
2016-05-307650.008600.007640.008170.006957005681632000
2016-05-277610.007750.007480.007500.002029001542726000
2016-05-267770.007830.007180.007660.004253003214452000
2016-05-257730.007850.007450.007640.004260003266662000
2016-05-248000.008060.007410.007410.005101003910242000
2016-05-238230.008350.007840.008040.003263002635147000
2016-05-208430.008690.007900.008230.005405004492477000
2016-05-198400.008730.008100.008370.005305004433173000
2016-05-189620.009800.008000.008000.009887008526877000
2016-05-178900.009630.008880.009500.004000003751551000
2016-05-169570.009700.008970.009090.004522004238681000
2016-05-139800.009990.009400.009720.004078003967079000
2016-05-1210200.0010320.009850.009920.004400004418863000
2016-05-119750.0010290.009700.0010250.005526005552452000
2016-05-1010200.0010410.009760.009790.005479005472802000
2016-05-0910100.0010330.009700.0010120.007796007823380000
2016-05-069230.009980.009170.009870.009847009536554000
2016-05-028680.009140.008570.008990.006649005891242000
2016-04-289620.009640.008560.009040.006373005793689000
2016-04-279670.009780.009220.009470.003907003716199000
2016-04-269700.0010260.009250.009520.007926007692677000
2016-04-2510480.0010850.0010110.0010110.007035007325213000
2016-04-2210710.0011080.0010100.0010620.00140800014880421000
2016-04-2110150.0010880.009730.0010500.00256600026477303000
2016-04-208830.0010060.008810.009530.00270880025998415000
2016-04-198220.008700.008160.008560.007087006000763000
2016-04-188220.008370.007770.008000.003637002943939000
2016-04-158270.008460.008050.008260.003204002647772000
2016-04-148530.008800.008370.008390.007516006423272000
2016-04-138180.008410.007930.008390.006592005414142000
2016-04-128270.008590.007900.008120.009828008109577000
2016-04-117780.008700.007650.008500.00187200015368280000
2016-04-087140.007390.007060.007310.005444003941646000
2016-04-076840.007440.006810.007290.008896006409180000
2016-04-066730.007040.006520.006940.005159003508448000
2016-04-057330.007430.006640.006810.007056004886548000
2016-04-047380.007770.007310.007430.003865002920355000
2016-04-018100.008120.007470.007730.006484005020125000
2016-03-317800.008360.007770.008090.0011863009648151000
2016-03-307870.007950.007370.007650.007490005781637000
2016-03-297210.008100.007140.007990.00195710015080692000
2016-03-286880.007120.006750.007080.006444004495349000
2016-03-256630.006900.006600.006700.003214002174520000
2016-03-246630.006720.006530.006670.002268001504215000
2016-03-236850.006970.006560.006770.005079003437428000
2016-03-226550.007000.006510.006750.0011981008101468000
2016-03-186200.006300.006060.006270.002955001829592000
2016-03-176430.006440.005890.006050.003994002461307000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog