7515 (株)マルヨシセンター の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2014-12-25 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2014-12-24 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2014-12-19 | 383 | 399 | 383 | 399 | 3,000 | 3,990 |
| 2014-12-16 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2014-12-15 | 384 | 384 | 384 | 384 | 6,000 | 3,840 |
| 2014-12-12 | 382 | 389 | 382 | 389 | 3,000 | 3,890 |
| 2014-12-10 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 2014-12-08 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 2014-12-05 | 375 | 399 | 375 | 399 | 7,000 | 3,990 |
| 2014-11-20 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2014-11-18 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2014-11-17 | 379 | 379 | 379 | 379 | 7,000 | 3,790 |
| 2014-11-14 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2014-11-13 | 374 | 375 | 374 | 375 | 18,000 | 3,750 |
| 2014-11-10 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2014-11-07 | 388 | 388 | 388 | 388 | 21,000 | 3,880 |
| 2014-11-05 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2014-10-31 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2014-10-22 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2014-10-16 | 406 | 406 | 406 | 406 | 6,000 | 4,060 |
| 2014-10-15 | 406 | 406 | 406 | 406 | 21,000 | 4,060 |
| 2014-10-08 | 367 | 367 | 366 | 366 | 5,000 | 3,660 |
| 2014-10-07 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2014-10-02 | 371 | 371 | 370 | 370 | 2,000 | 3,700 |
| 2014-10-01 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2014-09-16 | 374 | 374 | 366 | 366 | 15,000 | 3,660 |
| 2014-09-12 | 374 | 374 | 374 | 374 | 7,000 | 3,740 |
| 2014-09-11 | 377 | 377 | 377 | 377 | 5,000 | 3,770 |
| 2014-09-10 | 390 | 390 | 385 | 385 | 6,000 | 3,850 |
| 2014-09-09 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2014-09-08 | 391 | 391 | 390 | 390 | 5,000 | 3,900 |
| 2014-09-05 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2014-09-01 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2014-08-29 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2014-08-18 | 394 | 394 | 394 | 394 | 6,000 | 3,940 |
| 2014-08-15 | 383 | 388 | 383 | 386 | 5,000 | 3,860 |
| 2014-08-11 | 382 | 382 | 382 | 382 | 4,000 | 3,820 |
| 2014-08-08 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2014-08-07 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2014-07-22 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 2014-07-18 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2014-07-15 | 386 | 386 | 386 | 386 | 8,000 | 3,860 |
| 2014-07-11 | 380 | 387 | 380 | 387 | 2,000 | 3,870 |
| 2014-07-08 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2014-07-07 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2014-07-04 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2014-07-03 | 374 | 382 | 374 | 382 | 5,000 | 3,820 |
| 2014-07-01 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2014-06-30 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2014-06-27 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2014-06-26 | 380 | 380 | 370 | 378 | 7,000 | 3,780 |
| 2014-06-25 | 384 | 384 | 376 | 376 | 3,000 | 3,760 |
| 2014-06-23 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2014-06-17 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2014-06-16 | 408 | 408 | 408 | 408 | 10,000 | 4,080 |
| 2014-06-13 | 400 | 408 | 400 | 408 | 2,000 | 4,080 |
| 2014-06-12 | 383 | 383 | 382 | 382 | 2,000 | 3,820 |
| 2014-06-11 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2014-06-10 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2014-06-09 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2014-06-06 | 371 | 371 | 371 | 371 | 5,000 | 3,710 |
| 2014-06-05 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2014-06-04 | 366 | 372 | 366 | 372 | 4,000 | 3,720 |
| 2014-06-02 | 371 | 380 | 363 | 380 | 6,000 | 3,800 |
| 2014-05-16 | 369 | 371 | 369 | 371 | 6,000 | 3,710 |
| 2014-05-15 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2014-05-09 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2014-05-07 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2014-05-01 | 361 | 361 | 355 | 355 | 4,000 | 3,550 |
| 2014-04-23 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2014-04-17 | 352 | 360 | 352 | 360 | 5,000 | 3,600 |
| 2014-04-16 | 355 | 360 | 355 | 360 | 2,000 | 3,600 |
| 2014-04-14 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2014-04-09 | 355 | 355 | 339 | 339 | 2,000 | 3,390 |
| 2014-04-08 | 364 | 366 | 361 | 366 | 14,000 | 3,660 |
| 2014-04-07 | 362 | 362 | 361 | 361 | 3,000 | 3,610 |
| 2014-04-04 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2014-03-31 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2014-03-20 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2014-03-18 | 378 | 378 | 365 | 365 | 9,000 | 3,650 |
| 2014-03-17 | 372 | 372 | 372 | 372 | 4,000 | 3,720 |
| 2014-03-11 | 370 | 370 | 365 | 365 | 2,000 | 3,650 |
| 2014-03-07 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 2014-03-05 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2014-02-20 | 367 | 367 | 367 | 367 | 3,000 | 3,670 |
| 2014-02-18 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2014-02-17 | 378 | 378 | 378 | 378 | 5,000 | 3,780 |
| 2014-02-07 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 2014-02-04 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2014-01-31 | 370 | 371 | 370 | 371 | 2,000 | 3,710 |
| 2014-01-30 | 367 | 371 | 367 | 371 | 2,000 | 3,710 |
| 2014-01-24 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2014-01-22 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2014-01-15 | 379 | 379 | 373 | 373 | 7,000 | 3,730 |
| 2014-01-08 | 379 | 379 | 379 | 379 | 4,000 | 3,790 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
