[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 
2017-08-184885.004980.004850.004945.0064900319916000
2017-08-174880.005040.004805.005010.0095400471453500
2017-08-164630.004895.004625.004885.0099100476877500
2017-08-154700.004715.004630.004640.0066500310007500
2017-08-144620.004680.004560.004630.0067900314266000
2017-08-104830.004905.004670.004700.00102700487968500
2017-08-094700.005100.004625.004850.004198002051282000
2017-08-084665.004740.004665.004710.0042400199264000
2017-08-074755.004785.004645.004665.0066400313305500
2017-08-044740.004800.004695.004745.0039600188011000
2017-08-034875.004875.004760.004760.0043500208388000
2017-08-024760.004895.004760.004865.0038900188379000
2017-08-014960.004980.004725.004785.00161500777783500
2017-07-315050.005080.004965.004975.0094000470534000
2017-07-285260.005270.005040.005050.0075500386019000
2017-07-275100.005280.005100.005200.0083900437042000
2017-07-265090.005140.005080.005090.0029400150050000
2017-07-255040.005150.005040.005060.0032600165597000
2017-07-245060.005080.005000.005030.0054300273531000
2017-07-215150.005160.005070.005090.0050200255971000
2017-07-205150.005200.005090.005150.0065800339510000
2017-07-195020.005120.004970.005090.0052300264236000
2017-07-185080.005100.004965.005020.0071100357605500
2017-07-145180.005200.005030.005080.0088000448728000
2017-07-135340.005340.005180.005190.0051700270296000
2017-07-125270.005380.005240.005250.0072600384046000
2017-07-115190.005300.005180.005270.0055100289281000
2017-07-105180.005270.005160.005170.0077400402575000
2017-07-075140.005270.005140.005240.0054100282451000
2017-07-065320.005440.005130.005190.00152500798152000
2017-07-055290.005400.005230.005370.0075600402300000
2017-07-045470.005510.005230.005370.002268001213349000
2017-07-035540.005590.005480.005500.0064600357064000
2017-06-305370.005550.005350.005520.0079200432063000
2017-06-295550.005600.005410.005490.00141300779447000
2017-06-285800.005800.005430.005550.002761001534507000
2017-06-276100.006100.005640.005850.002450001432828000
2017-06-266040.006120.006000.006100.00160700974883000
2017-06-235880.006020.005770.005960.003084001829227000
2017-06-225740.005870.005710.005840.00139100807325000
2017-06-215550.005720.005410.005690.00144100808970000
2017-06-205580.005670.005560.005600.00122500686922000
2017-06-195690.005720.005630.005670.0098700559952000
2017-06-165740.005790.005630.005680.0096200547406000
2017-06-155670.005810.005640.005710.00160900922013000
2017-06-145550.005710.005540.005650.002045001154798000
2017-06-135290.005610.005260.005570.003274001797335000
2017-06-125410.005420.005240.005330.003523001878514000
2017-06-095010.005010.004805.004940.00106800526027500
2017-06-085090.005110.004900.004960.00142600710495000
2017-06-074860.005060.004840.005060.00181000899266500
2017-06-064840.004880.004765.004860.0091300440419500
2017-06-054860.004890.004790.004840.00101800490880000
2017-06-024845.004870.004690.004830.00163100781129000
2017-06-014605.004830.004575.004760.002390001131273500
2017-05-314560.004680.004505.004535.0074600341604000
2017-05-304530.004585.004500.004525.0038100172563000
2017-05-294515.004630.004485.004535.0055700254295500
2017-05-264510.004555.004455.004515.0033000148585500
2017-05-254530.004625.004490.004490.0069200315576000
2017-05-244415.004510.004415.004510.0042100187539500
2017-05-234400.004425.004360.004385.002210096944000
2017-05-224360.004425.004360.004405.002170095481000
2017-05-194350.004405.004320.004340.0027500119842500
2017-05-184260.004340.004255.004315.0047100202399500
2017-05-174415.004435.004400.004400.0026200115558000
2017-05-164450.004510.004445.004445.002180097402500
2017-05-154480.004500.004435.004450.0029500131709500
2017-05-124595.004595.004505.004505.0035500161248000
2017-05-114640.004680.004585.004595.0044000203400000
2017-05-104595.004670.004595.004640.0051300237031000
2017-05-094640.004670.004585.004585.0058500270589500
2017-05-084625.004680.004610.004640.0057300266335500
2017-05-024575.004615.004565.004585.0045400208307000
2017-05-014595.004640.004550.004590.0079300364369500
2017-04-284510.004550.004450.004525.0058300262573500
2017-04-274470.004515.004455.004475.0036800165095000
2017-04-264470.004560.004430.004460.0062400280205500
2017-04-254265.004400.004260.004400.0041900182219500
2017-04-244350.004385.004255.004270.0054700235094000
2017-04-214445.004510.004360.004365.0062600276803500
2017-04-204460.004620.004440.004460.00125200568939500
2017-04-194275.004465.004255.004430.00116500510480500
2017-04-184330.004350.004195.004240.00100000425002000
2017-04-174180.004315.004175.004230.00101800433249000
2017-04-144210.004310.004175.004195.0049300208920000
2017-04-134080.004325.004080.004275.0095800402013000
2017-04-124360.004395.004150.004150.00150700640362000
2017-04-114575.004615.004435.004485.00215800977446000
2017-04-104360.004435.004355.004355.0034400151074000
2017-04-074370.004405.004200.004385.0082100355345000
2017-04-064315.004360.004250.004300.0081600350240000
2017-04-054330.004430.004280.004425.0069400301728000
2017-04-044580.004585.004210.004330.00167700729420000
2017-04-034630.004640.004575.004580.0032700150499000
2017-03-314650.004695.004615.004630.0043400202144000
2017-03-304700.004720.004575.004605.0063000292519500
2017-03-294610.004725.004580.004690.00146300679945500
2017-03-284450.004575.004450.004550.0067700305631000
2017-03-274605.004620.004440.004445.0087500394647000
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

   ※ 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