7515 (株)マルヨシセンター の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-20 | 396 | 396 | 396 | 396 | 3,000 | 3,960 |
| 2016-12-16 | 396 | 396 | 396 | 396 | 5,000 | 3,960 |
| 2016-12-15 | 395 | 397 | 395 | 397 | 5,000 | 3,970 |
| 2016-12-13 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2016-12-12 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2016-12-08 | 393 | 393 | 393 | 393 | 3,000 | 3,930 |
| 2016-12-07 | 390 | 393 | 390 | 393 | 3,000 | 3,930 |
| 2016-12-06 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2016-12-02 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2016-12-01 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2016-11-28 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2016-11-21 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2016-11-15 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 2016-11-14 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2016-11-10 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2016-11-09 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2016-11-08 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 2016-11-02 | 389 | 392 | 389 | 392 | 2,000 | 3,920 |
| 2016-10-21 | 392 | 397 | 392 | 397 | 5,000 | 3,970 |
| 2016-10-20 | 384 | 384 | 384 | 384 | 3,000 | 3,840 |
| 2016-10-17 | 385 | 387 | 385 | 387 | 4,000 | 3,870 |
| 2016-10-12 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2016-10-07 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2016-10-05 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2016-09-30 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2016-09-28 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 2016-09-16 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2016-09-15 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2016-09-14 | 382 | 384 | 382 | 384 | 5,000 | 3,840 |
| 2016-09-09 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2016-09-08 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 2016-08-17 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2016-08-16 | 387 | 387 | 387 | 387 | 4,000 | 3,870 |
| 2016-08-10 | 373 | 377 | 373 | 377 | 4,000 | 3,770 |
| 2016-08-08 | 389 | 389 | 389 | 389 | 3,000 | 3,890 |
| 2016-07-22 | 384 | 392 | 384 | 392 | 2,000 | 3,920 |
| 2016-07-20 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 2016-07-15 | 395 | 396 | 395 | 395 | 7,000 | 3,950 |
| 2016-07-14 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2016-07-11 | 389 | 389 | 383 | 383 | 3,000 | 3,830 |
| 2016-07-08 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2016-07-07 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2016-06-30 | 385 | 399 | 385 | 399 | 4,000 | 3,990 |
| 2016-06-29 | 374 | 380 | 374 | 380 | 2,000 | 3,800 |
| 2016-06-15 | 389 | 389 | 389 | 389 | 5,000 | 3,890 |
| 2016-06-14 | 382 | 389 | 382 | 389 | 2,000 | 3,890 |
| 2016-06-09 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2016-06-08 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2016-06-02 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2016-06-01 | 390 | 394 | 390 | 390 | 4,000 | 3,900 |
| 2016-05-30 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2016-05-20 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2016-05-18 | 402 | 402 | 402 | 402 | 6,000 | 4,020 |
| 2016-05-17 | 392 | 392 | 392 | 392 | 4,000 | 3,920 |
| 2016-05-13 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2016-05-12 | 391 | 391 | 382 | 382 | 3,000 | 3,820 |
| 2016-05-11 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2016-05-06 | 393 | 393 | 390 | 390 | 5,000 | 3,900 |
| 2016-04-28 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 2016-04-21 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 2016-04-20 | 478 | 478 | 478 | 478 | 7,000 | 4,780 |
| 2016-04-19 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2016-04-18 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2016-04-15 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2016-04-13 | 378 | 378 | 377 | 377 | 2,000 | 3,770 |
| 2016-04-11 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2016-04-08 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2016-03-16 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2016-03-15 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2016-03-09 | 380 | 380 | 379 | 379 | 4,000 | 3,790 |
| 2016-02-29 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2016-02-19 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2016-02-18 | 376 | 376 | 376 | 376 | 3,000 | 3,760 |
| 2016-02-08 | 366 | 366 | 366 | 366 | 3,000 | 3,660 |
| 2016-02-04 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2016-01-26 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2016-01-20 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2016-01-18 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2016-01-15 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2016-01-13 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2016-01-08 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 2016-01-06 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2016-01-04 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
