3494 (株)マリオン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 917 | 919 | 917 | 919 | 300 | 183.80 |
| 2022-12-29 | 917 | 917 | 917 | 917 | 100 | 183.40 |
| 2022-12-28 | 916 | 916 | 916 | 916 | 100 | 183.20 |
| 2022-12-27 | 958 | 958 | 924 | 925 | 700 | 185 |
| 2022-12-26 | 958 | 958 | 958 | 958 | 200 | 191.60 |
| 2022-12-23 | - | - | - | 964 | - | 192.80 |
| 2022-12-22 | 911 | 965 | 911 | 964 | 500 | 192.80 |
| 2022-12-21 | 911 | 911 | 911 | 911 | 100 | 182.20 |
| 2022-12-20 | - | - | - | 945 | - | 189 |
| 2022-12-19 | - | - | - | 945 | - | 189 |
| 2022-12-16 | - | - | - | 945 | - | 189 |
| 2022-12-15 | - | - | - | 945 | - | 189 |
| 2022-12-14 | - | - | - | 945 | - | 189 |
| 2022-12-13 | 944 | 945 | 944 | 945 | 400 | 189 |
| 2022-12-12 | - | - | - | 940 | - | 188 |
| 2022-12-09 | - | - | - | 940 | - | 188 |
| 2022-12-08 | - | - | - | 940 | - | 188 |
| 2022-12-07 | 940 | 940 | 940 | 940 | 100 | 188 |
| 2022-12-06 | - | - | - | 944 | - | 188.80 |
| 2022-12-05 | 970 | 970 | 944 | 944 | 600 | 188.80 |
| 2022-12-02 | 940 | 940 | 940 | 940 | 100 | 188 |
| 2022-12-01 | 949 | 952 | 949 | 952 | 600 | 190.40 |
| 2022-11-30 | - | - | - | 934 | - | 186.80 |
| 2022-11-29 | - | - | - | 934 | - | 186.80 |
| 2022-11-28 | 930 | 934 | 930 | 934 | 3,300 | 186.80 |
| 2022-11-25 | 946 | 946 | 945 | 945 | 500 | 189 |
| 2022-11-24 | 931 | 931 | 931 | 931 | 100 | 186.20 |
| 2022-11-22 | 947 | 947 | 931 | 931 | 1,200 | 186.20 |
| 2022-11-21 | - | - | - | 947 | - | 189.40 |
| 2022-11-18 | - | - | - | 947 | - | 189.40 |
| 2022-11-17 | - | - | - | 947 | - | 189.40 |
| 2022-11-16 | 947 | 947 | 947 | 947 | 1,000 | 189.40 |
| 2022-11-15 | 947 | 947 | 947 | 947 | 200 | 189.40 |
| 2022-11-14 | - | - | - | 947 | - | 189.40 |
| 2022-11-11 | - | - | - | 947 | - | 189.40 |
| 2022-11-10 | 945 | 947 | 944 | 947 | 600 | 189.40 |
| 2022-11-09 | - | - | - | 922 | - | 184.40 |
| 2022-11-08 | 920 | 935 | 920 | 922 | 3,300 | 184.40 |
| 2022-11-07 | 928 | 935 | 920 | 935 | 300 | 187 |
| 2022-11-04 | 928 | 938 | 923 | 938 | 300 | 187.60 |
| 2022-11-02 | - | - | - | 928 | - | 185.60 |
| 2022-11-01 | - | - | - | 928 | - | 185.60 |
| 2022-10-31 | 928 | 928 | 928 | 928 | 100 | 185.60 |
| 2022-10-28 | 940 | 943 | 940 | 943 | 600 | 188.60 |
| 2022-10-27 | - | - | - | 935 | - | 187 |
| 2022-10-26 | 937 | 937 | 935 | 935 | 200 | 187 |
| 2022-10-25 | - | - | - | 907 | - | 181.40 |
| 2022-10-24 | - | - | - | 907 | - | 181.40 |
| 2022-10-21 | - | - | - | 907 | - | 181.40 |
| 2022-10-20 | - | - | - | 907 | - | 181.40 |
| 2022-10-19 | 907 | 907 | 907 | 907 | 200 | 181.40 |
| 2022-10-18 | - | - | - | 907 | - | 181.40 |
| 2022-10-17 | - | - | - | 907 | - | 181.40 |
| 2022-10-14 | 907 | 908 | 907 | 907 | 2,200 | 181.40 |
| 2022-10-13 | 907 | 907 | 902 | 902 | 300 | 180.40 |
| 2022-10-12 | - | - | - | 911 | - | 182.20 |
| 2022-10-11 | - | - | - | 911 | - | 182.20 |
| 2022-10-07 | 911 | 911 | 911 | 911 | 100 | 182.20 |
| 2022-10-06 | - | - | - | 918 | - | 183.60 |
| 2022-10-05 | - | - | - | 918 | - | 183.60 |
| 2022-10-04 | - | - | - | 918 | - | 183.60 |
| 2022-10-03 | 918 | 918 | 918 | 918 | 500 | 183.60 |
| 2022-09-30 | - | - | - | 933 | - | 186.60 |
| 2022-09-29 | - | - | - | 933 | - | 186.60 |
| 2022-09-28 | - | - | - | 933 | - | 186.60 |
| 2022-09-27 | - | - | - | 933 | - | 186.60 |
| 2022-09-26 | - | - | - | 933 | - | 186.60 |
| 2022-09-22 | - | - | - | 933 | - | 186.60 |
| 2022-09-21 | 933 | 933 | 933 | 933 | 100 | 186.60 |
| 2022-09-20 | - | - | - | 936 | - | 187.20 |
| 2022-09-16 | - | - | - | 936 | - | 187.20 |
| 2022-09-15 | - | - | - | 936 | - | 187.20 |
| 2022-09-14 | - | - | - | 936 | - | 187.20 |
| 2022-09-13 | 936 | 936 | 936 | 936 | 200 | 187.20 |
| 2022-09-12 | - | - | - | 946 | - | 189.20 |
| 2022-09-09 | - | - | - | 946 | - | 189.20 |
| 2022-09-08 | - | - | - | 946 | - | 189.20 |
| 2022-09-07 | 946 | 946 | 946 | 946 | 100 | 189.20 |
| 2022-09-06 | - | - | - | 946 | - | 189.20 |
| 2022-09-05 | 944 | 946 | 944 | 946 | 400 | 189.20 |
| 2022-09-02 | - | - | - | 939 | - | 187.80 |
| 2022-09-01 | 939 | 939 | 939 | 939 | 100 | 187.80 |
| 2022-08-31 | 948 | 948 | 940 | 940 | 400 | 188 |
| 2022-08-30 | 980 | 980 | 935 | 950 | 2,100 | 190 |
| 2022-08-29 | 907 | 989 | 907 | 989 | 3,100 | 197.80 |
| 2022-08-26 | 906 | 910 | 900 | 903 | 900 | 180.60 |
| 2022-08-25 | 904 | 904 | 890 | 890 | 200 | 178 |
| 2022-08-24 | 906 | 906 | 905 | 905 | 500 | 181 |
| 2022-08-23 | - | - | - | 882 | - | 176.40 |
| 2022-08-22 | 882 | 882 | 882 | 882 | 100 | 176.40 |
| 2022-08-19 | 882 | 883 | 882 | 883 | 200 | 176.60 |
| 2022-08-18 | 878 | 884 | 878 | 884 | 500 | 176.80 |
| 2022-08-17 | - | - | - | 892 | - | 178.40 |
| 2022-08-16 | 892 | 892 | 892 | 892 | 100 | 178.40 |
| 2022-08-15 | 912 | 912 | 907 | 907 | 300 | 181.40 |
| 2022-08-12 | 882 | 882 | 882 | 882 | 100 | 176.40 |
| 2022-08-10 | 882 | 882 | 882 | 882 | 1,700 | 176.40 |
| 2022-08-09 | 876 | 876 | 876 | 876 | 200 | 175.20 |
| 2022-08-08 | - | - | - | 891 | - | 178.20 |
| 2022-08-05 | 891 | 891 | 891 | 891 | 100 | 178.20 |
| 2022-08-04 | - | - | - | 876 | - | 175.20 |
| 2022-08-03 | 876 | 876 | 876 | 876 | 100 | 175.20 |
| 2022-08-02 | - | - | - | 920 | - | 184 |
| 2022-08-01 | - | - | - | 920 | - | 184 |
| 2022-07-29 | - | - | - | 920 | - | 184 |
| 2022-07-28 | - | - | - | 920 | - | 184 |
| 2022-07-27 | 901 | 920 | 901 | 920 | 600 | 184 |
| 2022-07-26 | - | - | - | 886 | - | 177.20 |
| 2022-07-25 | - | - | - | 886 | - | 177.20 |
| 2022-07-22 | - | - | - | 886 | - | 177.20 |
| 2022-07-21 | - | - | - | 886 | - | 177.20 |
| 2022-07-20 | - | - | - | 886 | - | 177.20 |
| 2022-07-19 | 886 | 886 | 886 | 886 | 100 | 177.20 |
| 2022-07-15 | - | - | - | 871 | - | 174.20 |
| 2022-07-14 | - | - | - | 871 | - | 174.20 |
| 2022-07-13 | - | - | - | 871 | - | 174.20 |
| 2022-07-12 | - | - | - | 871 | - | 174.20 |
| 2022-07-11 | 861 | 876 | 847 | 871 | 700 | 174.20 |
| 2022-07-08 | - | - | - | 861 | - | 172.20 |
| 2022-07-07 | 876 | 876 | 861 | 861 | 200 | 172.20 |
| 2022-07-06 | 861 | 861 | 861 | 861 | 100 | 172.20 |
| 2022-07-05 | 865 | 865 | 862 | 862 | 1,400 | 172.40 |
| 2022-07-04 | 922 | 922 | 864 | 865 | 1,200 | 173 |
| 2022-07-01 | 835 | 865 | 835 | 860 | 700 | 172 |
| 2022-06-30 | 881 | 881 | 850 | 850 | 400 | 170 |
| 2022-06-29 | 851 | 851 | 851 | 851 | 100 | 170.20 |
| 2022-06-28 | 849 | 879 | 849 | 879 | 400 | 175.80 |
| 2022-06-27 | - | - | - | 849 | - | 169.80 |
| 2022-06-24 | - | - | - | 849 | - | 169.80 |
| 2022-06-23 | - | - | - | 849 | - | 169.80 |
| 2022-06-22 | 849 | 849 | 849 | 849 | 100 | 169.80 |
| 2022-06-21 | - | - | - | 819 | - | 163.80 |
| 2022-06-20 | - | - | - | 819 | - | 163.80 |
| 2022-06-17 | 850 | 850 | 819 | 819 | 1,000 | 163.80 |
| 2022-06-16 | 924 | 924 | 863 | 863 | 1,200 | 172.60 |
| 2022-06-15 | 926 | 926 | 926 | 926 | 300 | 185.20 |
| 2022-06-14 | 864 | 864 | 851 | 851 | 600 | 170.20 |
| 2022-06-13 | 858 | 858 | 858 | 858 | 100 | 171.60 |
| 2022-06-10 | 885 | 885 | 885 | 885 | 100 | 177 |
| 2022-06-09 | - | - | - | 900 | - | 180 |
| 2022-06-08 | 900 | 900 | 900 | 900 | 100 | 180 |
| 2022-06-07 | 881 | 881 | 881 | 881 | 600 | 176.20 |
| 2022-06-06 | - | - | - | 881 | - | 176.20 |
| 2022-06-03 | 881 | 881 | 881 | 881 | 200 | 176.20 |
| 2022-06-02 | - | - | - | 937 | - | 187.40 |
| 2022-06-01 | - | - | - | 937 | - | 187.40 |
| 2022-05-31 | - | - | - | 937 | - | 187.40 |
| 2022-05-30 | - | - | - | 937 | - | 187.40 |
| 2022-05-27 | - | - | - | 937 | - | 187.40 |
| 2022-05-26 | - | - | - | 937 | - | 187.40 |
| 2022-05-25 | - | - | - | 937 | - | 187.40 |
| 2022-05-24 | 937 | 937 | 937 | 937 | 400 | 187.40 |
| 2022-05-23 | - | - | - | 965 | - | 193 |
| 2022-05-20 | - | - | - | 965 | - | 193 |
| 2022-05-19 | - | - | - | 965 | - | 193 |
| 2022-05-18 | - | - | - | 965 | - | 193 |
| 2022-05-17 | 965 | 965 | 965 | 965 | 200 | 193 |
| 2022-05-16 | 970 | 984 | 970 | 984 | 1,100 | 196.80 |
| 2022-05-13 | 835 | 835 | 835 | 835 | 500 | 167 |
| 2022-05-12 | 841 | 842 | 841 | 842 | 200 | 168.40 |
| 2022-05-11 | 850 | 850 | 845 | 845 | 700 | 169 |
| 2022-05-10 | - | - | - | 865 | - | 173 |
| 2022-05-09 | - | - | - | 865 | - | 173 |
| 2022-05-06 | 863 | 865 | 863 | 865 | 700 | 173 |
| 2022-05-02 | - | - | - | 891 | - | 178.20 |
| 2022-04-28 | 876 | 891 | 876 | 891 | 400 | 178.20 |
| 2022-04-27 | - | - | - | 876 | - | 175.20 |
| 2022-04-26 | - | - | - | 876 | - | 175.20 |
| 2022-04-25 | 876 | 876 | 876 | 876 | 300 | 175.20 |
| 2022-04-22 | 907 | 937 | 876 | 876 | 1,300 | 175.20 |
| 2022-04-21 | 862 | 862 | 862 | 862 | 100 | 172.40 |
| 2022-04-20 | - | - | - | 870 | - | 174 |
| 2022-04-19 | - | - | - | 870 | - | 174 |
| 2022-04-18 | - | - | - | 870 | - | 174 |
| 2022-04-15 | - | - | - | 870 | - | 174 |
| 2022-04-14 | 870 | 870 | 870 | 870 | 100 | 174 |
| 2022-04-13 | - | - | - | 884 | - | 176.80 |
| 2022-04-12 | - | - | - | 884 | - | 176.80 |
| 2022-04-11 | - | - | - | 884 | - | 176.80 |
| 2022-04-08 | - | - | - | 884 | - | 176.80 |
| 2022-04-07 | - | - | - | 884 | - | 176.80 |
| 2022-04-06 | - | - | - | 884 | - | 176.80 |
| 2022-04-05 | - | - | - | 884 | - | 176.80 |
| 2022-04-04 | - | - | - | 884 | - | 176.80 |
| 2022-04-01 | 915 | 915 | 884 | 884 | 400 | 176.80 |
| 2022-03-31 | - | - | - | 915 | - | 183 |
| 2022-03-30 | 915 | 915 | 915 | 915 | 100 | 183 |
| 2022-03-29 | 885 | 900 | 870 | 900 | 600 | 180 |
| 2022-03-28 | 905 | 905 | 862 | 875 | 400 | 175 |
| 2022-03-25 | - | - | - | 905 | - | 181 |
| 2022-03-24 | 905 | 905 | 905 | 905 | 100 | 181 |
| 2022-03-23 | 920 | 920 | 905 | 905 | 400 | 181 |
| 2022-03-22 | - | - | - | 905 | - | 181 |
| 2022-03-18 | - | - | - | 905 | - | 181 |
| 2022-03-17 | - | - | - | 905 | - | 181 |
| 2022-03-16 | - | - | - | 905 | - | 181 |
| 2022-03-15 | 905 | 905 | 905 | 905 | 100 | 181 |
| 2022-03-14 | 890 | 890 | 890 | 890 | 100 | 178 |
| 2022-03-11 | 885 | 885 | 875 | 875 | 200 | 175 |
| 2022-03-10 | 909 | 910 | 840 | 885 | 4,000 | 177 |
| 2022-03-09 | 939 | 939 | 939 | 939 | 100 | 187.80 |
| 2022-03-08 | 932 | 932 | 931 | 931 | 200 | 186.20 |
| 2022-03-07 | 941 | 941 | 940 | 940 | 200 | 188 |
| 2022-03-04 | - | - | - | 950 | - | 190 |
| 2022-03-03 | 980 | 980 | 950 | 950 | 400 | 190 |
| 2022-03-02 | 939 | 940 | 939 | 940 | 700 | 188 |
| 2022-03-01 | 1,039 | 1,039 | 950 | 969 | 2,100 | 193.80 |
| 2022-02-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,500 | 208 |
| 2022-02-25 | 890 | 890 | 890 | 890 | 100 | 178 |
| 2022-02-24 | 915 | 915 | 890 | 890 | 400 | 178 |
| 2022-02-22 | - | - | - | 900 | - | 180 |
| 2022-02-21 | 950 | 950 | 900 | 900 | 1,400 | 180 |
| 2022-02-18 | - | - | - | 983 | - | 196.60 |
| 2022-02-17 | - | - | - | 983 | - | 196.60 |
| 2022-02-16 | 983 | 983 | 983 | 983 | 100 | 196.60 |
| 2022-02-15 | - | - | - | 970 | - | 194 |
| 2022-02-14 | - | - | - | 970 | - | 194 |
| 2022-02-10 | - | - | - | 970 | - | 194 |
| 2022-02-09 | 960 | 970 | 960 | 970 | 300 | 194 |
| 2022-02-08 | 975 | 975 | 975 | 975 | 100 | 195 |
| 2022-02-07 | 954 | 999 | 954 | 999 | 200 | 199.80 |
| 2022-02-04 | 967 | 967 | 953 | 953 | 200 | 190.60 |
| 2022-02-03 | - | - | - | 967 | - | 193.40 |
| 2022-02-02 | 967 | 967 | 967 | 967 | 100 | 193.40 |
| 2022-02-01 | 952 | 967 | 952 | 967 | 600 | 193.40 |
| 2022-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 200 |
| 2022-01-28 | - | - | - | 940 | - | 188 |
| 2022-01-27 | - | - | - | 940 | - | 188 |
| 2022-01-26 | 940 | 940 | 940 | 940 | 200 | 188 |
| 2022-01-25 | 952 | 952 | 952 | 952 | 200 | 190.40 |
| 2022-01-24 | 950 | 950 | 950 | 950 | 100 | 190 |
| 2022-01-21 | - | - | - | 955 | - | 191 |
| 2022-01-20 | - | - | - | 955 | - | 191 |
| 2022-01-19 | 952 | 955 | 952 | 955 | 400 | 191 |
| 2022-01-18 | - | - | - | 980 | - | 196 |
| 2022-01-17 | 989 | 989 | 980 | 980 | 800 | 196 |
| 2022-01-14 | - | - | - | 985 | - | 197 |
| 2022-01-13 | 985 | 985 | 985 | 985 | 100 | 197 |
| 2022-01-12 | 981 | 981 | 981 | 981 | 400 | 196.20 |
| 2022-01-11 | - | - | - | 975 | - | 195 |
| 2022-01-07 | 975 | 975 | 975 | 975 | 1,100 | 195 |
| 2022-01-06 | 981 | 981 | 976 | 976 | 600 | 195.20 |
| 2022-01-05 | - | - | - | 981 | - | 196.20 |
| 2022-01-04 | - | - | - | 981 | - | 196.20 |
分割・併合履歴 ： [2024-01-30]1株→5株
