3901 マークラインズ(株) 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
2016-12-30	2,829	2,890	2,829	2,846	5,000	711.50
2016-12-29	2,835	2,896	2,829	2,862	5,300	715.50
2016-12-28	2,822	2,903	2,819	2,879	11,900	719.75
2016-12-27	2,948	2,948	2,861	2,870	10,400	717.50
2016-12-26	2,900	2,945	2,900	2,938	6,200	734.50
2016-12-22	2,852	2,900	2,821	2,860	16,200	715
2016-12-21	2,985	2,999	2,898	2,898	8,400	724.50
2016-12-20	2,880	3,000	2,866	3,000	20,400	750
2016-12-19	2,932	2,980	2,850	2,904	23,900	726
2016-12-16	2,950	2,988	2,910	2,930	17,500	732.50
2016-12-15	2,930	2,940	2,850	2,929	15,600	732.25
2016-12-14	2,896	2,950	2,825	2,921	21,900	730.25
2016-12-13	2,737	2,950	2,734	2,896	38,500	724
2016-12-12	2,700	2,779	2,700	2,718	18,700	679.50
2016-12-09	2,680	2,683	2,630	2,665	18,600	666.25
2016-12-08	2,610	2,700	2,603	2,667	32,700	666.75
2016-12-07	2,607	2,640	2,607	2,610	8,800	652.50
2016-12-06	2,610	2,620	2,606	2,619	7,600	654.75
2016-12-05	2,608	2,638	2,607	2,614	23,300	653.50
2016-12-02	2,638	2,650	2,619	2,640	9,700	660
2016-12-01	2,750	2,750	2,630	2,638	14,700	659.50
2016-11-30	2,615	2,693	2,612	2,653	10,100	663.25
2016-11-29	2,650	2,675	2,650	2,650	6,000	662.50
2016-11-28	2,644	2,660	2,643	2,650	5,700	662.50
2016-11-25	2,647	2,680	2,604	2,644	7,200	661
2016-11-24	2,625	2,680	2,621	2,645	3,500	661.25
2016-11-22	2,625	2,626	2,603	2,610	3,000	652.50
2016-11-21	2,625	2,698	2,603	2,625	6,100	656.25
2016-11-18	2,625	2,650	2,619	2,620	4,100	655
2016-11-17	2,601	2,650	2,601	2,621	2,800	655.25
2016-11-16	2,675	2,675	2,650	2,651	3,900	662.75
2016-11-15	2,728	2,740	2,653	2,653	3,900	663.25
2016-11-14	2,693	2,778	2,693	2,728	9,100	682
2016-11-11	2,627	2,700	2,584	2,650	7,100	662.50
2016-11-10	2,570	2,600	2,556	2,577	5,400	644.25
2016-11-09	2,637	2,640	2,449	2,470	19,300	617.50
2016-11-08	2,729	2,729	2,616	2,616	3,200	654
2016-11-07	2,599	2,729	2,596	2,680	20,400	670
2016-11-04	2,500	2,528	2,480	2,500	5,200	625
2016-11-02	2,502	2,531	2,502	2,514	7,500	628.50
2016-11-01	2,520	2,549	2,515	2,524	2,100	631
2016-10-31	2,500	2,520	2,490	2,520	11,700	630
2016-10-28	2,545	2,545	2,501	2,505	10,400	626.25
2016-10-27	2,600	2,600	2,550	2,550	7,200	637.50
2016-10-26	2,597	2,608	2,593	2,593	2,600	648.25
2016-10-25	2,600	2,623	2,591	2,623	6,900	655.75
2016-10-24	2,640	2,640	2,593	2,620	5,200	655
2016-10-21	2,585	2,633	2,585	2,621	6,900	655.25
2016-10-20	2,600	2,603	2,585	2,588	6,400	647
2016-10-19	2,602	2,615	2,580	2,599	7,800	649.75
2016-10-18	2,617	2,645	2,581	2,613	13,600	653.25
2016-10-17	2,650	2,650	2,611	2,613	3,400	653.25
2016-10-14	2,600	2,633	2,586	2,610	5,300	652.50
2016-10-13	2,571	2,639	2,571	2,618	4,000	654.50
2016-10-12	2,650	2,650	2,550	2,570	11,100	642.50
2016-10-11	2,634	2,651	2,601	2,634	6,300	658.50
2016-10-07	2,684	2,684	2,633	2,634	3,600	658.50
2016-10-06	2,645	2,680	2,631	2,640	6,000	660
2016-10-05	2,638	2,638	2,610	2,630	3,800	657.50
2016-10-04	2,616	2,652	2,604	2,638	4,700	659.50
2016-10-03	2,686	2,686	2,625	2,625	7,700	656.25
2016-09-30	2,639	2,640	2,600	2,616	9,600	654
2016-09-29	2,601	2,635	2,600	2,624	10,300	656
2016-09-28	2,550	2,598	2,550	2,575	7,000	643.75
2016-09-27	2,451	2,560	2,451	2,523	7,400	630.75
2016-09-26	2,500	2,555	2,450	2,500	12,400	625
2016-09-23	2,397	2,462	2,397	2,435	6,900	608.75
2016-09-21	2,492	2,497	2,392	2,392	6,900	598
2016-09-20	2,450	2,450	2,430	2,443	3,700	610.75
2016-09-16	2,508	2,510	2,480	2,498	4,000	624.50
2016-09-15	2,439	2,547	2,420	2,465	10,500	616.25
2016-09-14	2,500	2,521	2,434	2,439	6,300	609.75
2016-09-13	2,479	2,490	2,420	2,489	6,800	622.25
2016-09-12	2,500	2,515	2,451	2,479	10,000	619.75
2016-09-09	2,360	2,549	2,360	2,510	19,600	627.50
2016-09-08	2,377	2,377	2,333	2,350	13,400	587.50
2016-09-07	2,312	2,397	2,297	2,330	14,200	582.50
2016-09-06	2,275	2,329	2,270	2,312	7,400	578
2016-09-05	2,285	2,299	2,260	2,290	4,500	572.50
2016-09-02	2,266	2,319	2,260	2,273	9,400	568.25
2016-09-01	2,355	2,360	2,260	2,265	19,600	566.25
2016-08-31	2,391	2,391	2,351	2,360	6,300	590
2016-08-30	2,305	2,368	2,305	2,341	2,800	585.25
2016-08-29	2,300	2,360	2,300	2,334	6,500	583.50
2016-08-26	2,221	2,277	2,214	2,265	23,200	566.25
2016-08-25	2,306	2,311	2,222	2,242	21,200	560.50
2016-08-24	2,397	2,407	2,300	2,339	17,700	584.75
2016-08-23	2,480	2,480	2,397	2,397	7,400	599.25
2016-08-22	2,391	2,473	2,380	2,430	11,300	607.50
2016-08-19	2,487	2,487	2,390	2,391	15,200	597.75
2016-08-18	2,503	2,540	2,495	2,531	4,000	632.75
2016-08-17	2,600	2,610	2,526	2,550	5,000	637.50
2016-08-16	2,610	2,610	2,508	2,526	3,700	631.50
2016-08-15	2,512	2,691	2,491	2,563	11,500	640.75
2016-08-12	2,534	2,549	2,476	2,542	6,500	635.50
2016-08-10	2,437	2,470	2,422	2,466	9,100	616.50
2016-08-09	2,390	2,480	2,350	2,405	11,700	601.25
2016-08-08	2,530	2,537	2,411	2,413	12,800	603.25
2016-08-05	2,594	2,630	2,452	2,478	21,300	619.50
2016-08-04	2,650	2,699	2,600	2,600	15,400	650
2016-08-03	2,780	2,814	2,520	2,591	66,600	647.75
2016-08-02	2,872	2,980	2,872	2,980	7,500	745
2016-08-01	2,920	2,922	2,830	2,922	4,900	730.50
2016-07-29	2,851	2,938	2,800	2,922	7,000	730.50
2016-07-28	2,980	2,980	2,862	2,868	4,800	717
2016-07-27	3,000	3,035	2,925	2,930	9,900	732.50
2016-07-26	3,000	3,000	2,918	2,918	6,300	729.50
2016-07-25	2,873	3,050	2,823	3,005	13,100	751.25
2016-07-22	2,852	2,876	2,765	2,876	19,500	719
2016-07-21	2,865	2,942	2,834	2,865	8,700	716.25
2016-07-20	2,860	2,889	2,835	2,862	10,300	715.50
2016-07-19	2,899	2,937	2,791	2,835	13,500	708.75
2016-07-15	2,975	2,975	2,874	2,899	13,500	724.75
2016-07-14	3,040	3,045	2,975	2,990	12,600	747.50
2016-07-13	3,180	3,215	3,030	3,040	14,300	760
2016-07-12	3,055	3,165	3,040	3,140	15,100	785
2016-07-11	3,080	3,080	2,938	2,976	18,900	744
2016-07-08	2,905	3,015	2,835	2,918	12,500	729.50
2016-07-07	3,135	3,135	2,911	2,936	14,100	734
2016-07-06	3,140	3,140	3,020	3,065	8,800	766.25
2016-07-05	3,300	3,300	3,105	3,150	10,900	787.50
2016-07-04	3,290	3,330	3,225	3,250	11,600	812.50
2016-07-01	3,050	3,285	3,045	3,270	19,100	817.50
2016-06-30	3,135	3,135	2,995	2,999	13,100	749.75
2016-06-29	3,100	3,100	3,010	3,065	8,300	766.25
2016-06-28	2,884	3,075	2,801	3,050	16,400	762.50
2016-06-27	2,792	2,860	2,651	2,834	28,100	708.50
2016-06-24	3,150	3,200	2,519	2,820	42,700	705
2016-06-23	3,120	3,150	3,000	3,110	14,600	777.50
2016-06-22	3,200	3,200	3,100	3,135	13,200	783.75
2016-06-21	3,170	3,245	3,115	3,200	22,400	800
2016-06-20	3,000	3,130	3,000	3,130	19,200	782.50
2016-06-17	2,999	3,170	2,950	3,015	24,100	753.75
2016-06-16	3,035	3,105	2,857	2,857	44,400	714.25
2016-06-15	2,980	3,200	2,924	3,105	36,700	776.25
2016-06-14	3,220	3,255	3,020	3,090	44,700	772.50
2016-06-13	3,335	3,430	3,210	3,265	53,900	816.25
2016-06-10	3,585	3,585	3,430	3,470	20,800	867.50
2016-06-09	3,560	3,700	3,450	3,490	88,600	872.50
2016-06-08	3,315	3,530	3,265	3,525	58,900	881.25
2016-06-07	3,425	3,480	3,295	3,385	36,000	846.25
2016-06-06	3,200	3,460	3,160	3,430	79,100	857.50
2016-06-03	3,000	3,235	3,000	3,230	43,100	807.50
2016-06-02	3,065	3,065	2,984	3,000	8,300	750
2016-06-01	3,020	3,135	2,989	3,065	18,600	766.25
2016-05-31	3,045	3,045	2,971	3,020	7,500	755
2016-05-30	2,884	3,030	2,872	3,000	14,200	750
2016-05-27	2,916	2,946	2,875	2,934	10,400	733.50
2016-05-26	3,030	3,065	2,903	2,960	10,400	740
2016-05-25	3,050	3,050	2,940	3,030	9,800	757.50
2016-05-24	3,095	3,120	2,981	3,020	18,400	755
2016-05-23	2,955	3,045	2,911	3,035	16,000	758.75
2016-05-20	2,855	2,943	2,820	2,902	13,400	725.50
2016-05-19	2,790	2,916	2,790	2,892	12,400	723
2016-05-18	2,950	2,950	2,741	2,793	26,800	698.25
2016-05-17	2,841	3,045	2,841	2,956	29,600	739
2016-05-16	3,160	3,160	2,820	2,840	74,700	710
2016-05-13	3,250	3,250	3,070	3,160	47,800	790
2016-05-12	3,200	3,350	3,075	3,325	77,300	831.25
2016-05-11	3,240	3,240	3,060	3,130	43,000	782.50
2016-05-10	2,960	3,250	2,882	3,240	99,400	810
2016-05-09	2,990	3,030	2,900	3,030	65,700	757.50
2016-05-06	2,799	3,100	2,769	3,050	147,700	762.50
2016-05-02	2,570	2,714	2,533	2,668	19,000	667
2016-04-28	2,765	2,765	2,564	2,686	13,500	671.50
2016-04-27	2,604	2,772	2,604	2,719	19,500	679.75
2016-04-26	2,751	2,751	2,546	2,604	31,000	651
2016-04-25	2,800	2,810	2,747	2,765	19,700	691.25
2016-04-22	2,717	2,767	2,651	2,741	16,600	685.25
2016-04-21	2,770	2,779	2,696	2,767	23,900	691.75
2016-04-20	2,601	2,680	2,555	2,651	19,900	662.75
2016-04-19	2,739	2,780	2,645	2,651	33,800	662.75
2016-04-18	2,580	2,744	2,530	2,690	77,500	672.50
2016-04-15	2,250	2,540	2,250	2,530	92,500	632.50
2016-04-14	2,261	2,279	2,238	2,250	15,100	562.50
2016-04-13	2,315	2,320	2,281	2,287	10,700	571.75
2016-04-12	2,319	2,332	2,270	2,310	15,600	577.50
2016-04-11	2,226	2,279	2,160	2,269	14,400	567.25
2016-04-08	2,030	2,132	2,030	2,126	8,600	531.50
2016-04-07	2,022	2,080	2,022	2,063	3,400	515.75
2016-04-06	2,000	2,038	1,980	2,021	5,200	505.25
2016-04-05	2,075	2,095	2,000	2,001	20,700	500.25
2016-04-04	2,081	2,134	2,078	2,101	4,900	525.25
2016-04-01	2,160	2,190	2,100	2,100	12,200	525
2016-03-31	2,181	2,187	2,161	2,161	5,200	540.25
2016-03-30	2,205	2,239	2,180	2,190	10,100	547.50
2016-03-29	2,182	2,253	2,182	2,240	11,300	560
2016-03-28	2,272	2,297	2,194	2,205	21,200	551.25
2016-03-25	2,140	2,180	2,140	2,175	8,900	543.75
2016-03-24	2,139	2,170	2,128	2,140	14,600	535
2016-03-23	2,080	2,154	2,061	2,150	10,000	537.50
2016-03-22	2,090	2,090	2,044	2,073	8,100	518.25
2016-03-18	2,031	2,061	2,012	2,013	10,600	503.25
2016-03-17	2,137	2,140	2,032	2,053	31,400	513.25
2016-03-16	2,058	2,133	2,035	2,125	25,600	531.25
2016-03-15	2,029	2,050	2,022	2,025	8,000	506.25
2016-03-14	2,083	2,083	2,030	2,037	11,400	509.25
2016-03-11	2,011	2,056	1,980	2,000	12,200	500
2016-03-10	1,968	2,100	1,968	2,019	22,400	504.75
2016-03-09	1,925	1,985	1,920	1,968	8,500	492
2016-03-08	1,966	1,985	1,905	1,925	11,400	481.25
2016-03-07	1,945	2,010	1,945	1,990	14,300	497.50
2016-03-04	1,945	1,945	1,916	1,916	4,200	479
2016-03-03	1,910	1,950	1,910	1,918	11,100	479.50
2016-03-02	1,875	1,917	1,875	1,915	10,500	478.75
2016-03-01	1,855	1,914	1,855	1,873	16,100	468.25
2016-02-29	1,839	1,866	1,837	1,850	6,300	462.50
2016-02-26	1,840	1,854	1,824	1,830	5,900	457.50
2016-02-25	1,851	1,875	1,839	1,853	16,400	463.25
2016-02-24	1,878	1,917	1,870	1,886	12,400	471.50
2016-02-23	1,930	1,935	1,874	1,909	13,900	477.25
2016-02-22	1,900	1,955	1,870	1,923	10,100	480.75
2016-02-19	1,900	1,900	1,850	1,880	14,100	470
2016-02-18	1,990	1,990	1,909	1,915	13,700	478.75
2016-02-17	1,970	2,014	1,840	1,927	16,700	481.75
2016-02-16	1,933	2,026	1,912	1,970	17,000	492.50
2016-02-15	1,982	1,982	1,850	1,934	37,700	483.50
2016-02-12	1,726	1,744	1,460	1,583	66,100	395.75
2016-02-10	1,870	1,888	1,800	1,846	34,200	461.50
2016-02-09	1,910	1,929	1,869	1,872	27,800	468
2016-02-08	1,945	2,005	1,902	1,975	12,800	493.75
2016-02-05	2,000	2,019	1,896	1,957	26,500	489.25
2016-02-04	2,055	2,077	2,019	2,034	11,700	508.50
2016-02-03	2,100	2,100	2,055	2,060	11,100	515
2016-02-02	2,242	2,242	2,141	2,146	16,600	536.50
2016-02-01	2,251	2,251	2,215	2,224	19,500	556
2016-01-29	2,219	2,219	2,150	2,200	12,500	550
2016-01-28	2,115	2,190	2,096	2,190	21,200	547.50
2016-01-27	2,050	2,100	2,050	2,090	10,100	522.50
2016-01-26	2,020	2,065	1,960	2,045	10,600	511.25
2016-01-25	2,083	2,083	2,000	2,026	22,100	506.50
2016-01-22	1,870	1,913	1,870	1,913	8,700	478.25
2016-01-21	1,899	1,912	1,830	1,830	23,200	457.50
2016-01-20	1,980	1,980	1,875	1,894	14,400	473.50
2016-01-19	1,959	1,980	1,915	1,967	8,700	491.75
2016-01-18	1,900	1,969	1,891	1,959	22,400	489.75
2016-01-15	2,011	2,028	1,998	2,007	15,800	501.75
2016-01-14	1,975	1,975	1,900	1,975	22,200	493.75
2016-01-13	1,985	2,015	1,975	1,995	16,600	498.75
2016-01-12	2,080	2,080	1,936	1,956	21,000	489
2016-01-08	1,998	2,088	1,985	2,083	20,600	520.75
2016-01-07	2,005	2,021	1,985	1,998	15,300	499.50
2016-01-06	2,048	2,070	2,029	2,032	11,400	508
2016-01-05	2,090	2,090	2,024	2,053	19,900	513.25
2016-01-04	2,056	2,110	2,050	2,090	11,300	522.50

分割・併合履歴： [2017-06-06]1株→4株