[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 
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
2016-03-166400.006580.006360.006380.005174003340573000
2016-03-156100.006460.006030.006440.0010417006529951000
2016-03-146080.006140.005890.006000.003426002063283000
2016-03-115660.006000.005630.005910.004011002353943000
2016-03-105660.005750.005560.005710.00147700838088000
2016-03-095570.005590.005450.005560.00148700821965000
2016-03-085840.005840.005480.005660.002634001490171000
2016-03-075900.005920.005680.005780.002221001287434000
2016-03-045590.005860.005530.005820.004839002773890000
2016-03-035530.005600.005460.005530.002022001117891000
2016-03-025530.005650.005450.005490.003947002194901000
2016-03-015340.005470.005180.005430.003172001692986000
2016-02-295250.005540.005220.005320.003582001924719000
2016-02-265550.006170.005280.005340.00195190011194618000
2016-02-255430.005460.005250.005300.001986001061138000
2016-02-245040.005350.005020.005330.003371001760172000
2016-02-235540.005730.004960.005140.009395004995747000
2016-02-224805.005460.004765.005460.004433002270276500
2016-02-194575.004760.004530.004760.00130700606078500
2016-02-184745.004790.004610.004675.002350001102497000
2016-02-174520.004725.004380.004535.003286001497311500
2016-02-164355.004855.004335.004475.004850002243737500
2016-02-154365.004470.004055.004375.004475001927775000
2016-02-124160.004335.003920.003945.005112002110486000
2016-02-104800.004830.004450.004580.002728001256969000
2016-02-094900.005010.004710.004720.002335001129713500
2016-02-084945.005270.004915.005220.00121200618136000
2016-02-055110.005200.004670.005150.003249001612111000
2016-02-045560.005620.005250.005270.00165500900370000
2016-02-035610.005730.005490.005640.001886001055792000
2016-02-025900.005980.005690.005800.003318001933942000
2016-02-015500.005820.005420.005820.002432001358230000
2016-01-295540.005550.005190.005400.002658001422180000
2016-01-285500.005620.005430.005540.00154600855685000
2016-01-275560.005710.005450.005500.002671001484386000
2016-01-265460.005810.005400.005460.003186001779741000
2016-01-255590.005800.005450.005660.003128001759389000
2016-01-225680.005830.005270.005490.005414002995697000
2016-01-216030.006100.005140.005340.0010738006123313000
2016-01-205680.006590.005610.006130.00311810019017100000
2016-01-195600.005600.005600.005600.0020500114800000
2016-01-184545.004930.004400.004900.004519002110310000
2016-01-155310.005350.004880.004880.002797001415553000
2016-01-145120.005240.004930.005160.004179002119846000
2016-01-135610.005740.005430.005520.003117001734332000
2016-01-125870.005980.005280.005410.005043002830514000
2016-01-086180.006310.005900.005980.005639003444135000
2016-01-076430.006700.006300.006420.005315003432150000
2016-01-066550.006880.006260.006510.008448005587783000
2016-01-056550.006700.006120.006330.005422003451390000
2016-01-045970.006970.005960.006540.008683005683293000
2015-12-306150.006220.006030.006030.002362001441969000
2015-12-296090.006190.005940.006100.003174001920690000
2015-12-285900.006260.005780.006130.005687003459623000
2015-12-255900.005950.005380.005620.005222002970676000
2015-12-245840.006110.005640.005700.006603003878682000
2015-12-226050.006420.006000.006040.004720002922332000
2015-12-216500.006550.005790.006100.009937006002777000
2015-12-186860.007030.006610.006790.007196004909991000
2015-12-176720.007320.006320.007110.00405930028059573000
2015-12-166520.006520.006520.006520.002184001423968000
2015-12-155520.005520.005520.005520.0031700174984000
2015-12-144815.004815.004815.004815.0022600108819000
2015-12-114000.004235.003980.004115.00140800580423000
2015-12-104195.004215.004030.004100.00161600666635000
2015-12-094245.004280.004220.004245.0061300260015000
2015-12-084400.004445.004280.004295.0083700363041000
2015-12-074330.004465.004295.004430.00106500466250000
2015-12-044200.004295.004190.004280.0094100400043000
2015-12-034370.004380.004310.004315.0098000424729500
2015-12-024470.004525.004415.004420.0067600300674000
2015-12-014565.004585.004460.004510.0096600438046500
2015-11-304280.004545.004265.004500.00162600721725500
2015-11-274270.004330.004250.004330.0052100223186500
2015-11-264305.004380.004285.004295.0092500400156500

   ※ 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