7515 (株)マルヨシセンター の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1997-12-24 | 790 | 800 | 790 | 800 | 11,000 | 8,000 |
| 1997-12-15 | 710 | 720 | 710 | 720 | 5,000 | 7,200 |
| 1997-12-11 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1997-12-10 | 649 | 650 | 649 | 650 | 11,000 | 6,500 |
| 1997-12-09 | 649 | 649 | 649 | 649 | 6,000 | 6,490 |
| 1997-12-03 | 780 | 780 | 780 | 780 | 7,000 | 7,800 |
| 1997-12-02 | 795 | 795 | 795 | 795 | 2,000 | 7,950 |
| 1997-11-28 | 835 | 835 | 830 | 830 | 11,000 | 8,300 |
| 1997-11-27 | 835 | 840 | 835 | 840 | 24,000 | 8,400 |
| 1997-11-17 | 845 | 845 | 845 | 845 | 5,000 | 8,450 |
| 1997-11-14 | 880 | 880 | 875 | 875 | 11,000 | 8,750 |
| 1997-10-27 | 875 | 875 | 875 | 875 | 7,000 | 8,750 |
| 1997-10-17 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1997-10-09 | 889 | 889 | 875 | 875 | 13,000 | 8,750 |
| 1997-10-08 | 895 | 895 | 890 | 890 | 14,000 | 8,900 |
| 1997-10-07 | 898 | 898 | 895 | 895 | 10,000 | 8,950 |
| 1997-10-06 | 910 | 910 | 895 | 895 | 431,000 | 8,950 |
| 1997-10-03 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1997-10-02 | 896 | 896 | 896 | 896 | 1,000 | 8,960 |
| 1997-10-01 | 910 | 910 | 895 | 895 | 3,000 | 8,950 |
| 1997-09-30 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1997-09-29 | 910 | 910 | 910 | 910 | 10,000 | 9,100 |
| 1997-09-26 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1997-09-25 | 910 | 910 | 910 | 910 | 4,000 | 9,100 |
| 1997-09-19 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1997-09-18 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1997-09-16 | 910 | 910 | 900 | 900 | 2,000 | 9,000 |
| 1997-09-12 | 910 | 910 | 910 | 910 | 15,000 | 9,100 |
| 1997-09-11 | 890 | 900 | 890 | 900 | 9,000 | 9,000 |
| 1997-09-05 | 874 | 874 | 874 | 874 | 1,000 | 8,740 |
| 1997-09-04 | 875 | 875 | 875 | 875 | 3,000 | 8,750 |
| 1997-09-03 | 890 | 890 | 890 | 890 | 8,000 | 8,900 |
| 1997-09-02 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1997-08-27 | 890 | 910 | 890 | 910 | 19,000 | 9,100 |
| 1997-08-25 | 878 | 878 | 878 | 878 | 5,000 | 8,780 |
| 1997-08-15 | 909 | 909 | 909 | 909 | 5,000 | 9,090 |
| 1997-08-12 | 879 | 879 | 879 | 879 | 1,000 | 8,790 |
| 1997-07-28 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
| 1997-07-25 | 900 | 910 | 900 | 910 | 21,000 | 9,100 |
| 1997-07-24 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1997-07-23 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1997-07-15 | 910 | 910 | 910 | 910 | 4,000 | 9,100 |
| 1997-07-14 | 900 | 910 | 900 | 910 | 5,000 | 9,100 |
| 1997-07-11 | 890 | 900 | 890 | 900 | 12,000 | 9,000 |
| 1997-07-10 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1997-07-09 | 849 | 849 | 849 | 849 | 1,000 | 8,490 |
| 1997-07-08 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1997-07-03 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1997-07-01 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1997-06-27 | 890 | 900 | 890 | 900 | 20,000 | 9,000 |
| 1997-06-26 | 860 | 860 | 850 | 850 | 21,000 | 8,500 |
| 1997-06-24 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1997-06-23 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1997-06-19 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1997-06-18 | 870 | 870 | 870 | 870 | 6,000 | 8,700 |
| 1997-06-17 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1997-06-16 | 880 | 880 | 870 | 870 | 12,000 | 8,700 |
| 1997-06-13 | 880 | 880 | 880 | 880 | 8,000 | 8,800 |
| 1997-06-12 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1997-06-10 | 880 | 880 | 880 | 880 | 17,000 | 8,800 |
| 1997-06-06 | 890 | 890 | 880 | 880 | 6,000 | 8,800 |
| 1997-06-02 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1997-05-28 | 890 | 890 | 880 | 880 | 3,000 | 8,800 |
| 1997-05-27 | 910 | 910 | 890 | 890 | 43,000 | 8,900 |
| 1997-05-26 | 890 | 890 | 890 | 890 | 4,000 | 8,900 |
| 1997-05-23 | 890 | 890 | 890 | 890 | 5,000 | 8,900 |
| 1997-05-22 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1997-05-19 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1997-05-16 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1997-05-15 | 910 | 910 | 890 | 890 | 6,000 | 8,900 |
| 1997-05-14 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1997-05-09 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1997-05-02 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1997-04-28 | 910 | 910 | 910 | 910 | 25,000 | 9,100 |
| 1997-04-25 | 890 | 910 | 890 | 910 | 17,000 | 9,100 |
| 1997-04-24 | 895 | 895 | 890 | 890 | 4,000 | 8,900 |
| 1997-04-21 | 905 | 905 | 900 | 900 | 4,000 | 9,000 |
| 1997-04-18 | 905 | 905 | 905 | 905 | 4,000 | 9,050 |
| 1997-04-15 | 905 | 905 | 905 | 905 | 4,000 | 9,050 |
| 1997-04-09 | 905 | 905 | 905 | 905 | 3,000 | 9,050 |
| 1997-03-31 | 910 | 910 | 910 | 910 | 8,000 | 9,100 |
| 1997-03-28 | 910 | 910 | 910 | 910 | 8,000 | 9,100 |
| 1997-03-27 | 900 | 910 | 900 | 910 | 26,000 | 9,100 |
| 1997-03-17 | 900 | 910 | 900 | 910 | 4,000 | 9,100 |
| 1997-02-27 | 900 | 910 | 900 | 910 | 27,000 | 9,100 |
| 1997-02-25 | 900 | 934 | 900 | 934 | 6,000 | 9,340 |
| 1997-02-24 | 905 | 905 | 905 | 905 | 5,000 | 9,050 |
| 1997-02-21 | 900 | 934 | 900 | 934 | 9,000 | 9,340 |
| 1997-02-20 | 920 | 920 | 910 | 910 | 9,000 | 9,100 |
| 1997-02-19 | 910 | 920 | 910 | 920 | 4,000 | 9,200 |
| 1997-02-18 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1997-02-17 | 900 | 900 | 900 | 900 | 8,000 | 9,000 |
| 1997-02-14 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1997-02-12 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1997-02-07 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1997-02-06 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1997-02-03 | 900 | 900 | 890 | 890 | 4,000 | 8,900 |
| 1997-01-30 | 900 | 900 | 900 | 900 | 16,000 | 9,000 |
| 1997-01-29 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
| 1997-01-27 | 870 | 870 | 870 | 870 | 21,000 | 8,700 |
| 1997-01-24 | 870 | 870 | 860 | 860 | 7,000 | 8,600 |
| 1997-01-23 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1997-01-21 | 870 | 870 | 870 | 870 | 7,000 | 8,700 |
| 1997-01-17 | 875 | 875 | 870 | 870 | 4,000 | 8,700 |
| 1997-01-14 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1997-01-13 | 875 | 875 | 875 | 875 | 4,000 | 8,750 |
| 1997-01-10 | 870 | 875 | 870 | 875 | 4,000 | 8,750 |
| 1997-01-09 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1997-01-08 | 875 | 875 | 875 | 875 | 2,000 | 8,750 |
| 1997-01-07 | 910 | 910 | 910 | 910 | 8,000 | 9,100 |
| 1997-01-06 | 910 | 910 | 910 | 910 | 4,000 | 9,100 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
