3901 マークラインズ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,058	2,090	2,050	2,067	11,800	516.75
2015-12-29	2,009	2,059	2,000	2,058	14,200	514.50
2015-12-28	1,942	2,020	1,940	2,014	26,900	503.50
2015-12-25	1,966	1,992	1,919	1,940	38,900	485
2015-12-24	2,079	2,079	1,996	1,996	39,200	499
2015-12-22	1,995	2,068	1,995	2,068	81,600	517
2015-12-21	2,062	2,063	1,984	2,010	68,600	502.50
2015-12-18	2,093	2,108	2,080	2,095	30,900	523.75
2015-12-17	2,150	2,168	2,105	2,116	38,000	529
2015-12-16	2,103	2,160	2,098	2,100	14,400	525
2015-12-15	2,260	2,260	2,045	2,054	35,300	513.50
2015-12-14	2,301	2,301	2,082	2,210	57,600	552.50
2015-12-11	2,350	2,351	2,302	2,302	19,800	575.50
2015-12-10	2,313	2,369	2,313	2,316	10,500	579
2015-12-09	2,338	2,360	2,281	2,326	5,700	581.50
2015-12-08	2,355	2,390	2,280	2,294	13,000	573.50
2015-12-07	2,260	2,350	2,260	2,349	20,000	587.25
2015-12-04	2,270	2,270	2,219	2,237	10,700	559.25
2015-12-03	2,299	2,300	2,270	2,270	5,000	567.50
2015-12-02	2,310	2,335	2,262	2,266	13,400	566.50
2015-12-01	2,322	2,350	2,315	2,325	9,700	581.25
2015-11-30	2,362	2,390	2,309	2,312	6,700	578
2015-11-27	2,419	2,458	2,350	2,360	15,000	590
2015-11-26	2,418	2,425	2,395	2,420	6,400	605
2015-11-25	2,390	2,418	2,386	2,388	27,200	597
2015-11-24	2,409	2,428	2,380	2,422	13,400	605.50
2015-11-20	2,374	2,394	2,352	2,389	6,700	597.25
2015-11-19	2,309	2,389	2,308	2,374	11,800	593.50
2015-11-18	2,302	2,350	2,300	2,317	16,400	579.25
2015-11-17	2,297	2,315	2,271	2,293	16,900	573.25
2015-11-16	2,280	2,284	2,200	2,222	13,500	555.50
2015-11-13	2,282	2,349	2,218	2,318	9,100	579.50
2015-11-12	2,296	2,339	2,280	2,280	7,400	570
2015-11-11	2,458	2,458	2,296	2,307	31,500	576.75
2015-11-10	2,507	2,510	2,405	2,420	14,600	605
2015-11-09	2,620	2,620	2,529	2,540	2,500	635
2015-11-06	2,503	2,569	2,503	2,530	6,100	632.50
2015-11-05	2,507	2,510	2,480	2,493	8,400	623.25
2015-11-04	2,540	2,550	2,507	2,507	3,800	626.75
2015-11-02	2,563	2,580	2,540	2,540	3,800	635
2015-10-30	2,602	2,624	2,570	2,580	7,500	645
2015-10-29	2,633	2,647	2,605	2,610	6,600	652.50
2015-10-28	2,680	2,710	2,613	2,670	9,500	667.50
2015-10-27	2,760	2,784	2,700	2,700	11,100	675
2015-10-26	2,746	2,790	2,746	2,784	11,000	696
2015-10-23	2,696	2,777	2,647	2,746	19,600	686.50
2015-10-22	2,782	2,789	2,746	2,746	6,500	686.50
2015-10-21	2,709	2,786	2,674	2,781	7,800	695.25
2015-10-20	2,724	2,740	2,671	2,709	9,200	677.25
2015-10-19	2,629	2,775	2,611	2,747	48,500	686.75
2015-10-16	2,587	2,644	2,566	2,589	6,000	647.25
2015-10-15	2,530	2,611	2,530	2,587	5,500	646.75
2015-10-14	2,604	2,604	2,565	2,580	3,800	645
2015-10-13	2,580	2,589	2,554	2,580	12,300	645
2015-10-09	2,476	2,550	2,460	2,549	10,400	637.25
2015-10-08	2,500	2,500	2,445	2,477	7,900	619.25
2015-10-07	2,540	2,540	2,461	2,522	8,100	630.50
2015-10-06	2,551	2,569	2,521	2,540	17,100	635
2015-10-05	2,549	2,549	2,469	2,544	22,400	636
2015-10-02	2,338	2,380	2,270	2,380	7,600	595
2015-10-01	2,265	2,350	2,262	2,344	9,200	586
2015-09-30	2,275	2,349	2,250	2,282	5,000	570.50
2015-09-29	2,315	2,315	2,236	2,275	4,900	568.75
2015-09-28	2,290	2,360	2,290	2,360	6,000	590
2015-09-25	2,231	2,280	2,207	2,280	7,800	570
2015-09-24	2,269	2,293	2,236	2,250	9,800	562.50
2015-09-18	2,360	2,380	2,358	2,369	6,400	592.25
2015-09-17	2,390	2,396	2,368	2,373	4,400	593.25
2015-09-16	2,469	2,476	2,350	2,390	10,300	597.50
2015-09-15	2,469	2,485	2,419	2,435	8,500	608.75
2015-09-14	2,479	2,480	2,395	2,432	12,800	608
2015-09-11	2,444	2,488	2,432	2,480	16,400	620
2015-09-10	2,271	2,439	2,240	2,400	19,500	600
2015-09-09	2,320	2,350	2,271	2,321	20,800	580.25
2015-09-08	2,280	2,342	2,224	2,228	11,000	557
2015-09-07	2,165	2,300	2,160	2,280	20,000	570
2015-09-04	2,472	2,472	2,225	2,265	20,600	566.25
2015-09-03	2,476	2,519	2,385	2,440	19,600	610
2015-09-02	2,140	2,430	2,126	2,420	48,100	605
2015-09-01	2,400	2,400	2,161	2,175	26,500	543.75
2015-08-31	2,421	2,433	2,331	2,418	16,000	604.50
2015-08-28	2,380	2,498	2,380	2,485	20,900	621.25
2015-08-27	2,200	2,379	2,200	2,375	39,000	593.75
2015-08-26	2,200	2,300	2,151	2,250	40,600	562.50
2015-08-25	1,990	2,218	1,838	2,150	112,800	537.50
2015-08-24	2,409	2,466	2,109	2,140	99,100	535
2015-08-21	2,672	2,698	2,601	2,609	45,100	652.25
2015-08-20	2,776	2,840	2,750	2,772	13,000	693
2015-08-19	2,803	2,846	2,760	2,793	12,800	698.25
2015-08-18	2,849	2,866	2,805	2,849	16,800	712.25
2015-08-17	2,795	2,910	2,795	2,889	26,300	722.25
2015-08-14	2,736	2,820	2,716	2,820	24,100	705
2015-08-13	2,791	2,848	2,758	2,761	34,400	690.25
2015-08-12	2,880	2,880	2,818	2,825	29,500	706.25
2015-08-11	2,868	2,902	2,865	2,893	10,100	723.25
2015-08-10	2,892	2,915	2,852	2,865	18,700	716.25
2015-08-07	2,906	2,940	2,886	2,891	22,100	722.75
2015-08-06	2,954	2,958	2,924	2,945	11,700	736.25
2015-08-05	2,886	2,988	2,886	2,988	21,900	747
2015-08-04	2,975	2,989	2,877	2,901	80,800	725.25
2015-08-03	3,155	3,180	3,055	3,075	21,000	768.75
2015-07-31	3,045	3,175	3,045	3,155	20,700	788.75
2015-07-30	3,200	3,215	2,995	3,105	82,800	776.25
2015-07-29	3,315	3,395	3,200	3,205	29,400	801.25
2015-07-28	3,220	3,340	3,150	3,315	37,600	828.75
2015-07-27	3,430	3,495	3,320	3,335	42,800	833.75
2015-07-24	3,420	3,460	3,340	3,455	51,000	863.75
2015-07-23	3,280	3,475	3,240	3,395	106,800	848.75
2015-07-22	3,255	3,350	3,195	3,210	49,600	802.50
2015-07-21	3,160	3,370	3,145	3,310	73,200	827.50
2015-07-17	3,140	3,350	3,120	3,170	147,300	792.50
2015-07-16	3,060	3,100	2,990	3,000	26,500	750
2015-07-15	2,960	3,065	2,947	3,060	30,500	765
2015-07-14	2,910	2,960	2,902	2,959	22,900	739.75
2015-07-13	2,839	2,935	2,825	2,885	20,900	721.25
2015-07-10	2,882	2,900	2,779	2,797	43,300	699.25
2015-07-09	2,842	2,921	2,720	2,921	62,000	730.25
2015-07-08	3,050	3,090	2,895	2,909	40,800	727.25
2015-07-07	2,920	3,040	2,916	3,020	33,300	755
2015-07-06	2,920	2,945	2,888	2,891	37,900	722.75
2015-07-03	2,989	3,020	2,900	2,970	34,200	742.50
2015-07-02	3,050	3,050	2,980	2,989	27,400	747.25
2015-07-01	3,000	3,020	2,964	3,015	19,800	753.75
2015-06-30	2,885	3,015	2,885	2,992	27,400	748
2015-06-29	2,840	2,927	2,840	2,884	58,600	721
2015-06-26	3,050	3,070	2,999	3,005	37,900	751.25
2015-06-25	3,025	3,140	3,025	3,100	39,600	775
2015-06-24	3,070	3,075	3,015	3,020	27,500	755
2015-06-23	3,035	3,085	2,959	3,085	50,900	771.25
2015-06-22	2,878	3,060	2,830	3,030	100,700	757.50
2015-06-19	2,893	2,895	2,826	2,837	25,300	709.25
2015-06-18	2,862	2,918	2,856	2,893	20,700	723.25
2015-06-17	2,873	2,890	2,848	2,854	16,800	713.50
2015-06-16	2,940	2,940	2,885	2,890	29,800	722.50
2015-06-15	2,997	3,000	2,945	2,949	14,400	737.25
2015-06-12	2,940	3,020	2,937	3,020	39,200	755
2015-06-11	2,871	2,926	2,854	2,910	15,000	727.50
2015-06-10	2,930	2,945	2,833	2,864	50,900	716
2015-06-09	3,100	3,105	2,937	2,950	48,700	737.50
2015-06-08	3,060	3,160	3,050	3,145	35,500	786.25
2015-06-05	2,990	3,110	2,990	3,095	26,300	773.75
2015-06-04	2,986	3,035	2,980	3,010	14,100	752.50
2015-06-03	3,005	3,015	2,981	2,986	13,900	746.50
2015-06-02	3,040	3,040	2,988	3,005	13,500	751.25
2015-06-01	3,000	3,080	2,985	2,994	30,200	748.50
2015-05-29	2,913	2,980	2,903	2,960	27,000	740
2015-05-28	2,928	3,030	2,895	2,938	36,000	734.50
2015-05-27	2,990	2,990	2,914	2,924	33,300	731
2015-05-26	3,030	3,030	2,979	2,998	22,700	749.50
2015-05-25	2,971	3,040	2,900	3,040	54,400	760
2015-05-22	3,055	3,060	2,993	2,996	26,300	749
2015-05-21	3,135	3,135	3,055	3,065	16,000	766.25
2015-05-20	3,095	3,150	3,050	3,115	21,800	778.75
2015-05-19	3,065	3,095	3,000	3,050	50,900	762.50
2015-05-18	3,240	3,240	3,100	3,105	30,100	776.25
2015-05-15	3,150	3,225	3,115	3,190	35,900	797.50
2015-05-14	3,035	3,140	3,025	3,130	23,800	782.50
2015-05-13	3,195	3,200	3,105	3,105	22,900	776.25
2015-05-12	3,100	3,200	2,985	3,195	78,200	798.75
2015-05-11	3,195	3,255	3,135	3,140	52,400	785
2015-05-08	3,210	3,275	3,135	3,155	61,800	788.75
2015-05-07	3,270	3,270	3,100	3,190	61,000	797.50
2015-05-01	3,605	3,725	3,295	3,330	147,600	832.50
2015-04-30	3,750	3,750	3,565	3,600	45,800	900
2015-04-28	3,800	3,850	3,600	3,740	89,100	935
2015-04-27	3,585	3,740	3,555	3,735	70,100	933.75
2015-04-24	3,520	3,775	3,510	3,530	117,800	882.50
2015-04-23	3,480	3,495	3,375	3,430	27,700	857.50
2015-04-22	3,370	3,445	3,340	3,440	19,900	860
2015-04-21	3,445	3,460	3,310	3,335	28,600	833.75
2015-04-20	3,325	3,460	3,280	3,445	30,400	861.25
2015-04-17	3,385	3,425	3,330	3,380	25,300	845
2015-04-16	3,535	3,535	3,360	3,370	41,300	842.50
2015-04-15	3,550	3,605	3,510	3,510	28,500	877.50
2015-04-14	3,545	3,625	3,530	3,570	40,200	892.50
2015-04-13	3,395	3,520	3,380	3,500	27,600	875
2015-04-10	3,285	3,475	3,255	3,440	55,600	860
2015-04-09	3,260	3,345	3,255	3,285	35,900	821.25
2015-04-08	3,285	3,310	3,250	3,260	44,800	815
2015-04-07	3,370	3,390	3,290	3,300	28,000	825
2015-04-06	3,310	3,410	3,300	3,355	23,100	838.75
2015-04-03	3,295	3,450	3,270	3,350	29,400	837.50
2015-04-02	3,240	3,330	3,205	3,295	35,000	823.75
2015-04-01	3,415	3,415	3,280	3,300	57,000	825
2015-03-31	3,300	3,465	3,255	3,440	96,500	860
2015-03-30	3,425	3,500	3,255	3,330	129,900	832.50
2015-03-27	3,795	3,935	3,390	3,560	144,200	890
2015-03-26	3,805	3,850	3,735	3,795	48,000	948.75
2015-03-25	3,945	3,945	3,765	3,820	101,600	955
2015-03-24	3,725	3,930	3,710	3,930	102,600	982.50
2015-03-23	3,655	3,945	3,630	3,780	147,500	945
2015-03-20	3,545	3,635	3,450	3,605	48,500	901.25
2015-03-19	3,610	3,720	3,510	3,550	53,000	887.50
2015-03-18	3,620	3,740	3,450	3,675	72,900	918.75
2015-03-17	3,765	3,840	3,570	3,595	96,100	898.75
2015-03-16	3,595	3,915	3,525	3,785	207,800	946.25
2015-03-13	3,780	3,785	3,560	3,605	94,900	901.25
2015-03-12	3,580	3,775	3,550	3,700	176,600	925
2015-03-11	3,295	3,540	3,270	3,505	99,300	876.25
2015-03-10	3,215	3,385	3,185	3,360	91,900	840
2015-03-09	3,300	3,310	3,125	3,195	103,800	798.75
2015-03-06	3,480	3,600	3,280	3,395	181,800	848.75
2015-03-05	3,230	3,455	3,230	3,450	158,900	862.50
2015-03-04	3,080	3,360	3,055	3,275	219,500	818.75
2015-03-03	2,942	3,100	2,820	3,100	216,900	775
2015-03-02	3,140	3,150	2,984	3,000	89,700	750
2015-02-27	3,130	3,240	3,130	3,140	57,000	785
2015-02-26	3,280	3,280	3,120	3,140	83,600	785
2015-02-25	3,250	3,275	3,115	3,245	70,600	811.25
2015-02-24	3,390	3,390	3,200	3,230	106,400	807.50
2015-02-23	3,470	3,500	3,370	3,390	52,900	847.50
2015-02-20	3,395	3,520	3,350	3,490	92,600	872.50
2015-02-19	3,345	3,450	3,320	3,350	74,600	837.50
2015-02-18	3,355	3,425	3,305	3,340	76,100	835
2015-02-17	3,445	3,475	3,335	3,395	99,300	848.75
2015-02-16	3,755	3,785	3,490	3,500	231,600	875
2015-02-13	3,490	3,950	3,250	3,880	506,800	970
2015-02-12	3,505	3,540	3,385	3,430	113,700	857.50
2015-02-10	3,485	3,620	3,475	3,595	112,100	898.75
2015-02-09	3,680	3,715	3,470	3,475	220,400	868.75
2015-02-06	3,905	3,915	3,730	3,785	153,900	946.25
2015-02-05	4,005	4,045	3,780	3,835	170,400	958.75
2015-02-04	4,000	4,140	3,825	4,075	224,000	1,018.75
2015-02-03	4,100	4,335	3,755	3,845	603,800	961.25
2015-02-02	3,915	4,305	3,810	4,210	719,100	1,052.50
2015-01-30	3,710	3,730	3,550	3,725	106,300	931.25
2015-01-29	3,715	3,945	3,585	3,650	215,000	912.50
2015-01-28	3,835	4,080	3,725	3,750	328,500	937.50
2015-01-27	3,600	3,980	3,560	3,900	486,500	975
2015-01-26	3,330	3,850	3,315	3,605	594,100	901.25
2015-01-23	3,355	3,430	3,245	3,305	199,800	826.25
2015-01-22	3,270	3,295	3,105	3,145	137,800	786.25
2015-01-21	3,590	3,635	3,300	3,310	244,500	827.50
2015-01-20	3,290	3,745	3,180	3,640	421,000	910
2015-01-19	3,300	3,435	3,080	3,180	342,800	795
2015-01-16	3,455	3,610	3,055	3,350	376,100	837.50
2015-01-15	3,790	4,050	3,445	3,595	473,300	898.75
2015-01-14	3,830	4,250	3,685	3,860	962,900	965
2015-01-13	3,835	3,940	3,530	3,720	597,000	930
2015-01-09	4,060	4,655	3,725	3,975	1,562,400	993.75
2015-01-08	4,390	4,900	3,920	4,200	1,709,900	1,050
2015-01-07	4,350	4,700	4,150	4,320	1,400,400	1,080
2015-01-06	3,310	4,075	3,235	4,000	1,800,300	1,000
2015-01-05	2,947	3,420	2,947	3,420	931,200	855

分割・併合履歴： [2017-06-06]1株→4株