3978 (株)マクロミルの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,660	2,695	2,641	2,693	170,900	2,693
2017-12-28	2,662	2,675	2,635	2,651	132,400	2,651
2017-12-27	2,591	2,665	2,591	2,660	155,700	2,660
2017-12-26	2,638	2,645	2,590	2,597	116,300	2,597
2017-12-25	2,607	2,649	2,603	2,631	93,800	2,631
2017-12-22	2,610	2,678	2,605	2,607	186,000	2,607
2017-12-21	2,655	2,681	2,598	2,607	212,800	2,607
2017-12-20	2,611	2,699	2,611	2,667	249,800	2,667
2017-12-19	2,548	2,640	2,540	2,611	453,000	2,611
2017-12-18	2,625	2,652	2,553	2,561	584,100	2,561
2017-12-15	2,680	2,680	2,626	2,635	270,000	2,635
2017-12-14	2,700	2,709	2,644	2,693	159,600	2,693
2017-12-13	2,750	2,787	2,664	2,693	271,600	2,693
2017-12-12	2,755	2,788	2,700	2,718	372,900	2,718
2017-12-11	2,792	2,815	2,750	2,767	119,200	2,767
2017-12-08	2,737	2,802	2,702	2,787	405,900	2,787
2017-12-07	2,800	2,847	2,772	2,790	466,600	2,790
2017-12-06	2,867	2,891	2,727	2,774	505,700	2,774
2017-12-05	2,952	2,972	2,852	2,942	231,000	2,942
2017-12-04	2,950	2,998	2,932	2,944	297,100	2,944
2017-12-01	2,925	2,975	2,865	2,904	205,700	2,904
2017-11-30	2,900	2,980	2,845	2,913	933,400	2,913
2017-11-29	2,848	2,927	2,840	2,897	322,500	2,897
2017-11-28	2,820	2,871	2,791	2,812	278,700	2,812
2017-11-27	2,800	2,878	2,761	2,833	381,200	2,833
2017-11-24	2,812	2,857	2,790	2,829	130,600	2,829
2017-11-22	2,800	2,880	2,800	2,834	303,600	2,834
2017-11-21	2,741	2,828	2,682	2,824	464,800	2,824
2017-11-20	2,756	2,818	2,707	2,791	403,900	2,791
2017-11-17	2,834	2,858	2,722	2,806	525,400	2,806
2017-11-16	2,929	2,947	2,798	2,842	457,600	2,842
2017-11-15	2,900	3,030	2,893	2,987	313,000	2,987
2017-11-13	3,000	3,025	2,934	2,950	416,800	2,950
2017-11-10	3,000	3,075	2,983	3,020	493,000	3,020
2017-11-09	3,035	3,165	3,000	3,055	983,300	3,055
2017-11-08	2,785	3,075	2,785	3,040	1,535,300	3,040
2017-11-07	3,220	3,300	3,200	3,285	160,800	3,285
2017-11-06	3,245	3,380	3,180	3,225	369,100	3,225
2017-11-02	3,430	3,445	3,150	3,205	596,000	3,205
2017-11-01	3,410	3,450	3,355	3,410	147,700	3,410
2017-10-31	3,390	3,500	3,360	3,410	291,800	3,410
2017-10-30	3,310	3,380	3,290	3,350	308,400	3,350
2017-10-27	3,240	3,350	3,225	3,325	204,300	3,325
2017-10-26	3,160	3,235	3,145	3,170	109,300	3,170
2017-10-25	3,200	3,250	3,135	3,165	187,800	3,165
2017-10-24	3,115	3,240	3,115	3,205	269,900	3,205
2017-10-23	3,040	3,170	3,040	3,130	195,100	3,130
2017-10-20	2,990	3,055	2,990	3,010	107,500	3,010
2017-10-19	3,005	3,065	2,996	3,020	219,800	3,020
2017-10-18	3,075	3,100	3,005	3,030	276,100	3,030
2017-10-17	3,060	3,145	3,040	3,105	282,500	3,105
2017-10-16	3,160	3,180	3,035	3,085	542,900	3,085
2017-10-13	2,971	3,175	2,966	3,160	487,800	3,160
2017-10-12	2,896	3,025	2,889	2,970	350,600	2,970
2017-10-11	2,900	2,933	2,880	2,895	587,500	2,895
2017-10-10	2,738	2,837	2,738	2,805	340,300	2,805
2017-10-06	2,691	2,721	2,638	2,702	309,100	2,702
2017-10-05	2,756	2,784	2,671	2,691	478,000	2,691
2017-10-04	2,790	2,824	2,735	2,766	629,500	2,766
2017-10-03	2,800	2,880	2,714	2,725	1,391,400	2,725
2017-10-02	2,582	2,598	2,549	2,552	263,800	2,552
2017-09-29	2,564	2,625	2,545	2,551	289,900	2,551
2017-09-28	2,522	2,629	2,506	2,563	311,700	2,563
2017-09-27	2,500	2,511	2,472	2,495	99,800	2,495
2017-09-26	2,468	2,541	2,451	2,519	187,100	2,519
2017-09-25	2,449	2,469	2,414	2,447	191,400	2,447
2017-09-22	2,489	2,490	2,382	2,434	701,800	2,434
2017-09-21	2,651	2,678	2,491	2,535	672,000	2,535
2017-09-20	2,650	2,698	2,625	2,668	406,000	2,668
2017-09-19	2,670	2,738	2,652	2,673	547,800	2,673
2017-09-15	2,633	2,670	2,599	2,622	915,700	2,622
2017-09-14	2,560	2,670	2,517	2,618	608,800	2,618
2017-09-13	2,531	2,583	2,485	2,554	399,800	2,554
2017-09-12	2,549	2,549	2,445	2,504	288,000	2,504
2017-09-11	2,511	2,555	2,489	2,522	489,900	2,522
2017-09-08	2,435	2,530	2,411	2,499	530,800	2,499
2017-09-07	2,343	2,431	2,326	2,424	378,100	2,424
2017-09-06	2,162	2,344	2,162	2,293	378,500	2,293
2017-09-05	2,271	2,290	2,157	2,183	275,000	2,183
2017-09-04	2,333	2,359	2,293	2,321	141,300	2,321
2017-09-01	2,363	2,364	2,311	2,338	156,800	2,338
2017-08-31	2,408	2,419	2,351	2,361	155,900	2,361
2017-08-30	2,441	2,487	2,361	2,375	271,300	2,375
2017-08-29	2,332	2,414	2,332	2,412	101,800	2,412
2017-08-28	2,320	2,413	2,319	2,380	295,600	2,380
2017-08-25	2,260	2,280	2,250	2,267	138,700	2,267
2017-08-24	2,361	2,362	2,288	2,291	201,100	2,291
2017-08-23	2,395	2,408	2,368	2,375	172,800	2,375
2017-08-22	2,400	2,401	2,350	2,378	164,300	2,378
2017-08-21	2,361	2,398	2,328	2,358	217,900	2,358
2017-08-18	2,368	2,399	2,344	2,361	333,700	2,361
2017-08-17	2,477	2,490	2,394	2,398	489,400	2,398
2017-08-16	2,551	2,575	2,472	2,477	275,400	2,477
2017-08-15	2,592	2,640	2,562	2,574	280,000	2,574
2017-08-14	2,495	2,617	2,452	2,582	312,500	2,582
2017-08-10	2,600	2,610	2,533	2,568	281,000	2,568
2017-08-09	2,478	2,631	2,320	2,534	880,900	2,534
2017-08-08	2,445	2,498	2,414	2,492	182,700	2,492
2017-08-07	2,500	2,513	2,412	2,428	206,400	2,428
2017-08-04	2,471	2,507	2,415	2,507	251,500	2,507
2017-08-03	2,538	2,568	2,455	2,515	237,500	2,515
2017-08-02	2,511	2,644	2,511	2,588	216,400	2,588
2017-08-01	2,597	2,597	2,489	2,504	147,200	2,504
2017-07-31	2,483	2,580	2,446	2,497	201,700	2,497
2017-07-28	2,605	2,613	2,469	2,483	240,400	2,483
2017-07-27	2,677	2,682	2,576	2,596	241,600	2,596
2017-07-26	2,764	2,764	2,674	2,697	102,200	2,697
2017-07-25	2,700	2,765	2,688	2,714	129,300	2,714
2017-07-24	2,660	2,718	2,595	2,677	226,500	2,677
2017-07-21	2,731	2,750	2,674	2,683	339,200	2,683
2017-07-20	2,648	3,085	2,637	2,797	1,361,700	2,797
2017-07-19	2,617	2,650	2,576	2,583	316,500	2,583
2017-07-18	2,697	2,697	2,600	2,667	197,600	2,667
2017-07-14	2,678	2,710	2,651	2,692	139,600	2,692
2017-07-13	2,683	2,708	2,643	2,675	134,100	2,675
2017-07-12	2,599	2,679	2,590	2,643	124,000	2,643
2017-07-11	2,697	2,697	2,600	2,616	282,200	2,616
2017-07-10	2,569	2,731	2,567	2,718	617,600	2,718
2017-07-07	2,463	2,567	2,448	2,546	473,300	2,546
2017-07-06	2,457	2,507	2,454	2,463	136,600	2,463
2017-07-05	2,460	2,482	2,435	2,457	126,100	2,457
2017-07-04	2,500	2,530	2,459	2,479	305,800	2,479
2017-07-03	2,430	2,500	2,409	2,465	370,700	2,465
2017-06-30	2,372	2,383	2,331	2,369	206,400	2,369
2017-06-29	2,436	2,440	2,340	2,380	293,500	2,380
2017-06-28	2,550	2,570	2,402	2,405	280,900	2,405
2017-06-27	2,600	2,615	2,540	2,567	219,700	2,567
2017-06-26	2,572	2,572	2,512	2,560	328,800	2,560
2017-06-23	2,601	2,635	2,503	2,522	436,100	2,522
2017-06-22	2,496	2,605	2,470	2,596	553,200	2,596
2017-06-21	2,427	2,580	2,400	2,544	1,093,300	2,544
2017-06-20	2,271	2,447	2,264	2,447	815,700	2,447
2017-06-19	2,192	2,288	2,190	2,266	369,800	2,266
2017-06-16	2,167	2,209	2,161	2,182	225,700	2,182
2017-06-15	2,188	2,199	2,142	2,167	361,400	2,167
2017-06-14	2,301	2,312	2,222	2,222	206,600	2,222
2017-06-13	2,305	2,380	2,291	2,295	497,400	2,295
2017-06-12	2,310	2,315	2,226	2,304	376,900	2,304
2017-06-09	2,290	2,436	2,288	2,363	1,148,200	2,363
2017-06-08	2,189	2,335	2,153	2,245	1,599,000	2,245
2017-06-07	2,093	2,200	2,090	2,171	1,007,500	2,171
2017-06-06	2,075	2,093	2,064	2,087	227,900	2,087
2017-06-05	2,050	2,086	2,050	2,070	303,700	2,070
2017-06-02	2,033	2,042	2,022	2,038	246,300	2,038
2017-06-01	2,014	2,040	2,013	2,027	228,000	2,027
2017-05-31	2,024	2,032	2,004	2,015	176,700	2,015
2017-05-30	2,030	2,055	2,002	2,052	181,300	2,052
2017-05-29	2,065	2,068	2,040	2,044	109,100	2,044
2017-05-26	2,078	2,090	2,042	2,065	249,600	2,065
2017-05-25	2,070	2,137	2,060	2,081	1,391,700	2,081
2017-05-24	1,967	2,010	1,937	1,995	473,200	1,995
2017-05-23	1,970	1,982	1,961	1,968	217,600	1,968
2017-05-22	1,979	1,987	1,949	1,950	197,100	1,950
2017-05-19	1,912	1,976	1,912	1,973	302,300	1,973
2017-05-18	1,918	1,939	1,894	1,911	212,600	1,911
2017-05-17	1,958	1,968	1,950	1,951	267,600	1,951
2017-05-16	1,983	1,990	1,959	1,965	151,400	1,965
2017-05-15	1,996	2,002	1,956	1,992	203,800	1,992
2017-05-12	2,000	2,034	1,970	1,995	992,400	1,995
2017-05-11	1,989	2,001	1,979	1,999	521,100	1,999
2017-05-10	1,963	1,988	1,958	1,975	449,800	1,975
2017-05-09	1,963	1,987	1,942	1,958	317,600	1,958
2017-05-08	2,005	2,020	1,952	1,973	683,100	1,973
2017-05-02	1,970	2,000	1,962	2,000	953,500	2,000
2017-05-01	1,964	1,985	1,951	1,961	557,900	1,961
2017-04-28	1,965	1,969	1,936	1,954	434,200	1,954
2017-04-27	1,923	1,970	1,923	1,950	2,452,900	1,950
2017-04-26	1,925	1,948	1,858	1,915	429,600	1,915
2017-04-25	1,959	1,960	1,931	1,935	387,100	1,935
2017-04-24	1,965	1,968	1,945	1,962	375,400	1,962
2017-04-21	1,928	1,972	1,924	1,951	631,500	1,951
2017-04-20	1,935	1,950	1,921	1,947	296,000	1,947
2017-04-19	1,921	1,947	1,906	1,926	195,600	1,926
2017-04-18	1,908	1,944	1,904	1,927	291,600	1,927
2017-04-17	1,875	1,920	1,870	1,905	175,100	1,905
2017-04-14	1,926	1,938	1,900	1,915	320,500	1,915
2017-04-13	1,920	1,950	1,901	1,939	468,400	1,939
2017-04-12	1,892	1,945	1,889	1,940	442,400	1,940
2017-04-11	1,892	1,918	1,880	1,910	366,100	1,910
2017-04-10	1,869	1,894	1,841	1,892	307,500	1,892
2017-04-07	1,920	1,927	1,878	1,888	233,200	1,888
2017-04-06	1,891	1,913	1,873	1,910	373,900	1,910
2017-04-05	1,845	1,900	1,845	1,891	279,900	1,891
2017-04-04	1,841	1,880	1,805	1,855	434,800	1,855
2017-04-03	1,865	1,889	1,792	1,801	243,300	1,801
2017-03-31	1,814	1,939	1,766	1,892	908,800	1,892
2017-03-30	1,790	1,836	1,751	1,822	624,000	1,822
2017-03-29	1,746	1,750	1,667	1,750	380,700	1,750
2017-03-28	1,750	1,750	1,699	1,719	261,900	1,719
2017-03-27	1,753	1,762	1,707	1,735	271,900	1,735
2017-03-24	1,820	1,845	1,717	1,753	726,300	1,753
2017-03-23	1,650	1,842	1,640	1,805	1,632,700	1,805
2017-03-22	1,867	1,874	1,651	1,680	5,551,200	1,680

分割・併合履歴：なし

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

3978 (株)マクロミル の時系列データ [2017年度]

3978 (株)マクロミルの時系列データ [2017年度]