3978 (株)マクロミルの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,436	1,448	1,391	1,430	136,400	1,430
2018-12-27	1,455	1,489	1,439	1,467	129,100	1,467
2018-12-26	1,345	1,441	1,345	1,397	177,400	1,397
2018-12-25	1,364	1,410	1,350	1,357	283,900	1,357
2018-12-21	1,440	1,473	1,412	1,436	748,700	1,436
2018-12-20	1,505	1,525	1,453	1,459	332,400	1,459
2018-12-19	1,535	1,599	1,501	1,527	319,200	1,527
2018-12-18	1,566	1,574	1,523	1,547	245,900	1,547
2018-12-17	1,686	1,688	1,611	1,621	182,700	1,621
2018-12-14	1,709	1,712	1,654	1,691	200,700	1,691
2018-12-13	1,660	1,747	1,655	1,721	143,300	1,721
2018-12-12	1,603	1,710	1,603	1,665	265,800	1,665
2018-12-11	1,670	1,673	1,582	1,600	271,100	1,600
2018-12-10	1,684	1,712	1,657	1,660	192,800	1,660
2018-12-07	1,802	1,834	1,703	1,723	410,400	1,723
2018-12-06	1,859	1,885	1,788	1,808	372,300	1,808
2018-12-05	1,768	1,849	1,768	1,803	297,800	1,803
2018-12-04	1,800	1,917	1,790	1,821	384,000	1,821
2018-12-03	1,785	1,847	1,760	1,822	193,300	1,822
2018-11-30	1,799	1,857	1,768	1,781	309,100	1,781
2018-11-29	1,770	1,783	1,752	1,766	183,900	1,766
2018-11-28	1,715	1,780	1,715	1,757	80,600	1,757
2018-11-27	1,751	1,789	1,705	1,726	233,200	1,726
2018-11-26	1,703	1,783	1,693	1,762	171,900	1,762
2018-11-22	1,674	1,737	1,674	1,723	188,300	1,723
2018-11-21	1,706	1,736	1,676	1,690	343,300	1,690
2018-11-20	1,760	1,782	1,740	1,746	159,100	1,746
2018-11-19	1,759	1,840	1,748	1,808	341,200	1,808
2018-11-16	1,844	1,887	1,700	1,759	716,100	1,759
2018-11-15	1,819	1,879	1,810	1,844	213,900	1,844
2018-11-14	1,901	1,914	1,832	1,839	545,200	1,839
2018-11-13	1,923	1,996	1,897	1,939	341,500	1,939
2018-11-12	2,145	2,145	1,950	1,952	485,300	1,952
2018-11-09	2,234	2,246	2,155	2,194	250,700	2,194
2018-11-08	2,106	2,259	2,086	2,247	664,700	2,247
2018-11-07	2,164	2,240	2,155	2,206	326,800	2,206
2018-11-06	2,180	2,193	2,112	2,148	122,000	2,148
2018-11-05	2,172	2,206	2,154	2,167	147,600	2,167
2018-11-02	2,146	2,179	2,128	2,170	116,000	2,170
2018-11-01	2,200	2,222	2,110	2,149	221,000	2,149
2018-10-31	2,171	2,244	2,154	2,240	260,400	2,240
2018-10-30	2,005	2,112	2,000	2,098	483,600	2,098
2018-10-29	2,055	2,141	2,010	2,025	425,000	2,025
2018-10-26	2,164	2,180	2,036	2,056	292,700	2,056
2018-10-25	2,227	2,240	2,137	2,145	290,000	2,145
2018-10-24	2,230	2,335	2,191	2,302	448,300	2,302
2018-10-23	2,222	2,231	2,109	2,180	621,900	2,180
2018-10-22	2,300	2,318	2,259	2,271	200,100	2,271
2018-10-19	2,335	2,374	2,306	2,337	186,400	2,337
2018-10-18	2,368	2,401	2,328	2,337	171,200	2,337
2018-10-17	2,343	2,355	2,318	2,344	188,700	2,344
2018-10-16	2,320	2,328	2,262	2,293	137,100	2,293
2018-10-15	2,344	2,360	2,321	2,332	143,300	2,332
2018-10-12	2,320	2,350	2,281	2,344	285,400	2,344
2018-10-11	2,394	2,445	2,340	2,341	371,300	2,341
2018-10-10	2,419	2,523	2,406	2,508	369,700	2,508
2018-10-09	2,430	2,435	2,352	2,382	406,700	2,382
2018-10-05	2,481	2,507	2,421	2,444	237,500	2,444
2018-10-04	2,505	2,558	2,494	2,519	281,400	2,519
2018-10-03	2,478	2,538	2,475	2,500	442,400	2,500
2018-10-02	2,524	2,595	2,460	2,467	305,000	2,467
2018-10-01	2,401	2,504	2,398	2,494	412,600	2,494
2018-09-28	2,425	2,425	2,357	2,405	596,600	2,405
2018-09-27	2,511	2,513	2,420	2,454	271,500	2,454
2018-09-26	2,500	2,556	2,473	2,534	412,600	2,534
2018-09-25	2,440	2,492	2,416	2,465	449,000	2,465
2018-09-21	2,474	2,478	2,428	2,443	274,100	2,443
2018-09-20	2,435	2,510	2,435	2,458	228,600	2,458
2018-09-19	2,450	2,477	2,394	2,435	216,500	2,435
2018-09-18	2,480	2,480	2,403	2,429	234,900	2,429
2018-09-14	2,456	2,489	2,426	2,484	242,200	2,484
2018-09-13	2,498	2,521	2,422	2,454	226,300	2,454
2018-09-12	2,500	2,503	2,409	2,483	166,800	2,483
2018-09-11	2,500	2,500	2,465	2,481	146,600	2,481
2018-09-10	2,472	2,556	2,472	2,524	257,000	2,524
2018-09-07	2,500	2,515	2,446	2,452	164,300	2,452
2018-09-06	2,549	2,582	2,521	2,525	277,400	2,525
2018-09-05	2,600	2,601	2,522	2,577	397,200	2,577
2018-09-04	2,711	2,715	2,621	2,627	347,800	2,627
2018-09-03	2,697	2,730	2,690	2,708	182,300	2,708
2018-08-31	2,666	2,702	2,659	2,687	185,800	2,687
2018-08-30	2,750	2,766	2,684	2,685	159,700	2,685
2018-08-29	2,796	2,796	2,723	2,738	175,700	2,738
2018-08-28	2,855	2,896	2,779	2,791	132,000	2,791
2018-08-27	2,863	2,923	2,793	2,895	238,400	2,895
2018-08-24	2,699	2,876	2,699	2,860	433,200	2,860
2018-08-23	2,700	2,739	2,660	2,674	102,300	2,674
2018-08-22	2,642	2,744	2,626	2,669	332,400	2,669
2018-08-21	2,676	2,731	2,647	2,669	194,300	2,669
2018-08-20	2,642	2,715	2,642	2,689	128,200	2,689
2018-08-17	2,655	2,680	2,611	2,642	71,400	2,642
2018-08-16	2,640	2,675	2,602	2,619	183,200	2,619
2018-08-15	2,700	2,700	2,594	2,634	177,500	2,634
2018-08-14	2,654	2,719	2,650	2,705	251,800	2,705
2018-08-13	2,645	2,715	2,577	2,607	172,500	2,607
2018-08-10	2,623	2,718	2,592	2,641	204,200	2,641
2018-08-09	2,556	2,643	2,492	2,633	461,900	2,633
2018-08-08	2,738	2,768	2,573	2,586	758,400	2,586
2018-08-07	2,478	2,512	2,386	2,488	436,500	2,488
2018-08-06	2,441	2,503	2,425	2,483	247,500	2,483
2018-08-03	2,514	2,515	2,428	2,432	123,500	2,432
2018-08-02	2,551	2,575	2,504	2,517	175,800	2,517
2018-08-01	2,600	2,626	2,555	2,558	168,400	2,558
2018-07-31	2,651	2,678	2,580	2,630	196,100	2,630
2018-07-30	2,695	2,716	2,643	2,651	183,400	2,651
2018-07-27	2,700	2,725	2,646	2,696	174,400	2,696
2018-07-26	2,689	2,743	2,642	2,709	160,900	2,709
2018-07-25	2,650	2,699	2,622	2,690	235,900	2,690
2018-07-24	2,705	2,760	2,611	2,640	307,800	2,640
2018-07-23	2,687	2,740	2,636	2,695	180,500	2,695
2018-07-20	2,820	2,840	2,682	2,733	217,800	2,733
2018-07-19	2,669	2,858	2,640	2,835	468,700	2,835
2018-07-18	2,671	2,700	2,612	2,641	333,700	2,641
2018-07-17	2,700	2,748	2,661	2,670	221,900	2,670
2018-07-13	2,820	2,840	2,678	2,725	262,400	2,725
2018-07-12	2,730	2,833	2,727	2,815	391,600	2,815
2018-07-11	2,734	2,734	2,600	2,687	323,700	2,687
2018-07-10	2,665	2,781	2,665	2,734	319,500	2,734
2018-07-09	2,560	2,728	2,557	2,689	153,400	2,689
2018-07-06	2,517	2,572	2,501	2,546	111,900	2,546
2018-07-05	2,619	2,619	2,506	2,515	73,000	2,515
2018-07-04	2,600	2,664	2,550	2,629	108,800	2,629
2018-07-03	2,673	2,714	2,510	2,576	370,900	2,576
2018-07-02	2,700	2,721	2,666	2,673	171,500	2,673
2018-06-29	2,681	2,740	2,680	2,725	109,800	2,725
2018-06-28	2,716	2,739	2,650	2,731	86,800	2,731
2018-06-27	2,630	2,740	2,593	2,717	128,800	2,717
2018-06-26	2,740	2,778	2,670	2,687	260,600	2,687
2018-06-25	2,770	2,851	2,649	2,666	380,500	2,666
2018-06-22	2,650	2,730	2,634	2,712	391,600	2,712
2018-06-21	2,635	2,695	2,610	2,673	162,100	2,673
2018-06-20	2,655	2,688	2,551	2,644	294,700	2,644
2018-06-19	2,550	2,691	2,506	2,631	558,800	2,631
2018-06-18	2,510	2,613	2,474	2,577	425,600	2,577
2018-06-15	2,588	2,666	2,499	2,500	668,000	2,500
2018-06-14	2,521	2,646	2,479	2,554	324,900	2,554
2018-06-13	2,520	2,545	2,472	2,500	228,800	2,500
2018-06-12	2,480	2,545	2,445	2,514	338,200	2,514
2018-06-11	2,385	2,466	2,381	2,414	302,000	2,414
2018-06-08	2,406	2,411	2,332	2,393	381,700	2,393
2018-06-07	2,467	2,471	2,390	2,406	448,500	2,406
2018-06-06	2,534	2,537	2,436	2,468	143,900	2,468
2018-06-05	2,469	2,518	2,469	2,490	116,700	2,490
2018-06-04	2,461	2,485	2,421	2,466	189,700	2,466
2018-06-01	2,575	2,575	2,450	2,455	158,800	2,455
2018-05-31	2,450	2,585	2,435	2,558	589,800	2,558
2018-05-30	2,450	2,482	2,408	2,474	240,700	2,474
2018-05-29	2,456	2,504	2,456	2,493	183,100	2,493
2018-05-28	2,504	2,529	2,458	2,464	337,000	2,464
2018-05-25	2,552	2,562	2,522	2,528	149,300	2,528
2018-05-24	2,612	2,639	2,548	2,602	312,300	2,602
2018-05-23	2,657	2,657	2,563	2,626	257,200	2,626
2018-05-22	2,687	2,689	2,658	2,684	52,600	2,684
2018-05-21	2,659	2,704	2,654	2,683	78,700	2,683
2018-05-18	2,734	2,734	2,638	2,659	143,500	2,659
2018-05-17	2,772	2,775	2,723	2,736	94,200	2,736
2018-05-16	2,602	2,750	2,602	2,729	391,000	2,729
2018-05-15	2,538	2,665	2,537	2,636	380,400	2,636
2018-05-14	2,610	2,666	2,483	2,538	648,400	2,538
2018-05-11	2,680	2,693	2,602	2,685	377,300	2,685
2018-05-10	2,676	2,722	2,616	2,641	532,100	2,641
2018-05-09	2,900	2,935	2,609	2,631	1,046,600	2,631
2018-05-08	2,680	2,780	2,663	2,768	332,600	2,768
2018-05-07	2,732	2,739	2,614	2,669	449,400	2,669
2018-05-02	2,765	2,795	2,727	2,784	283,100	2,784
2018-05-01	2,952	2,975	2,727	2,772	669,000	2,772
2018-04-27	2,945	2,963	2,910	2,953	262,200	2,953
2018-04-26	2,905	2,919	2,844	2,882	698,800	2,882
2018-04-25	2,906	2,964	2,891	2,905	299,300	2,905
2018-04-24	2,910	2,942	2,874	2,936	205,300	2,936
2018-04-23	2,917	2,940	2,885	2,914	124,800	2,914
2018-04-20	2,852	2,970	2,852	2,928	307,400	2,928
2018-04-19	2,843	2,864	2,773	2,802	215,000	2,802
2018-04-18	2,740	2,870	2,740	2,837	378,600	2,837
2018-04-17	2,787	2,855	2,738	2,751	331,900	2,751
2018-04-16	2,895	2,895	2,760	2,808	354,500	2,808
2018-04-13	2,890	2,929	2,869	2,911	147,000	2,911
2018-04-12	2,918	2,971	2,872	2,888	256,800	2,888
2018-04-11	3,010	3,060	2,950	2,953	234,200	2,953
2018-04-10	3,105	3,130	2,997	3,010	174,300	3,010
2018-04-09	3,075	3,205	3,035	3,100	376,200	3,100
2018-04-06	3,020	3,095	2,959	2,989	234,900	2,989
2018-04-05	3,035	3,035	2,865	2,972	631,000	2,972
2018-04-04	3,210	3,225	3,110	3,130	263,300	3,130
2018-04-03	3,200	3,270	3,180	3,250	313,900	3,250
2018-03-30	3,255	3,270	3,085	3,160	312,200	3,160
2018-03-29	3,200	3,370	3,190	3,255	289,600	3,255
2018-03-28	3,080	3,210	3,060	3,200	272,500	3,200
2018-03-27	3,165	3,195	2,969	3,060	377,500	3,060
2018-03-26	3,095	3,230	3,040	3,190	216,100	3,190
2018-03-23	3,175	3,215	3,110	3,140	171,600	3,140
2018-03-22	3,200	3,290	3,150	3,240	330,500	3,240
2018-03-20	3,160	3,220	3,130	3,155	264,800	3,155
2018-03-19	3,105	3,120	2,972	3,090	168,900	3,090
2018-03-16	3,175	3,175	3,100	3,135	89,600	3,135
2018-03-15	3,145	3,185	3,075	3,165	134,900	3,165
2018-03-14	3,120	3,275	3,110	3,160	169,000	3,160
2018-03-13	3,060	3,125	2,970	3,120	161,900	3,120
2018-03-12	3,045	3,105	2,992	3,085	178,400	3,085
2018-03-09	3,160	3,195	3,030	3,035	160,800	3,035
2018-03-08	3,100	3,145	3,025	3,120	258,400	3,120
2018-03-07	2,906	3,140	2,905	3,115	315,200	3,115
2018-03-06	3,000	3,000	2,919	2,922	139,800	2,922
2018-03-05	2,925	2,994	2,915	2,968	157,700	2,968
2018-03-02	2,948	2,980	2,902	2,937	424,600	2,937
2018-03-01	3,020	3,020	2,933	2,983	360,200	2,983
2018-02-28	2,912	3,050	2,900	3,005	333,300	3,005
2018-02-27	2,905	2,952	2,851	2,944	218,800	2,944
2018-02-26	2,900	2,949	2,861	2,895	317,700	2,895
2018-02-23	2,887	2,915	2,845	2,891	339,800	2,891
2018-02-22	2,900	2,935	2,850	2,883	283,000	2,883
2018-02-21	2,942	2,960	2,872	2,907	442,800	2,907
2018-02-20	3,000	3,000	2,800	2,940	460,000	2,940
2018-02-19	2,962	3,025	2,952	3,010	492,500	3,010
2018-02-16	2,850	2,955	2,828	2,921	517,300	2,921
2018-02-15	2,751	2,835	2,744	2,825	553,500	2,825
2018-02-14	2,700	2,778	2,655	2,729	466,800	2,729
2018-02-13	2,681	2,711	2,619	2,685	397,100	2,685
2018-02-09	2,650	2,722	2,607	2,635	504,000	2,635
2018-02-08	2,647	2,735	2,642	2,709	550,200	2,709
2018-02-07	2,698	2,744	2,582	2,585	853,700	2,585
2018-02-06	2,600	2,713	2,571	2,666	1,261,200	2,666
2018-02-05	2,700	2,726	2,603	2,652	425,700	2,652
2018-02-02	2,725	2,785	2,702	2,751	478,800	2,751
2018-02-01	2,769	2,781	2,660	2,725	628,100	2,725
2018-01-31	2,775	2,848	2,758	2,779	474,100	2,779
2018-01-30	2,778	2,785	2,714	2,775	1,066,200	2,775
2018-01-29	2,707	2,779	2,683	2,777	278,700	2,777
2018-01-26	2,760	2,804	2,721	2,726	307,200	2,726
2018-01-25	2,750	2,784	2,730	2,752	333,200	2,752
2018-01-24	2,796	2,799	2,700	2,748	413,400	2,748
2018-01-23	2,780	2,812	2,764	2,795	484,300	2,795
2018-01-22	2,674	2,765	2,647	2,761	356,300	2,761
2018-01-19	2,670	2,696	2,652	2,667	375,400	2,667
2018-01-18	2,800	2,809	2,674	2,696	446,900	2,696
2018-01-17	2,770	2,798	2,740	2,780	342,700	2,780
2018-01-16	2,792	2,800	2,751	2,772	320,900	2,772
2018-01-15	2,750	2,824	2,739	2,782	683,500	2,782
2018-01-12	2,750	2,778	2,711	2,715	464,900	2,715
2018-01-11	2,750	2,750	2,711	2,739	278,300	2,739
2018-01-10	2,705	2,772	2,679	2,757	314,700	2,757
2018-01-09	2,771	2,772	2,689	2,702	588,800	2,702
2018-01-05	2,663	2,793	2,652	2,737	558,300	2,737
2018-01-04	2,792	2,800	2,635	2,649	498,400	2,649

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 [2018年度]

3978 (株)マクロミルの時系列データ [2018年度]