3901 マークラインズ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,450	1,468	1,450	1,452	37,500	1,452
2017-12-28	1,453	1,483	1,442	1,450	53,100	1,450
2017-12-27	1,450	1,510	1,449	1,450	79,800	1,450
2017-12-26	1,450	1,460	1,427	1,427	69,100	1,427
2017-12-25	1,400	1,488	1,399	1,455	108,100	1,455
2017-12-22	1,440	1,445	1,392	1,401	87,300	1,401
2017-12-21	1,448	1,448	1,419	1,434	71,100	1,434
2017-12-20	1,450	1,457	1,409	1,410	110,600	1,410
2017-12-19	1,420	1,476	1,401	1,445	106,200	1,445
2017-12-18	1,372	1,408	1,369	1,394	87,600	1,394
2017-12-15	1,400	1,427	1,335	1,372	72,100	1,372
2017-12-14	1,369	1,450	1,368	1,414	163,400	1,414
2017-12-13	1,407	1,411	1,368	1,390	71,900	1,390
2017-12-12	1,379	1,408	1,360	1,381	104,000	1,381
2017-12-11	1,340	1,416	1,331	1,396	268,000	1,396
2017-12-08	1,281	1,318	1,252	1,300	108,000	1,300
2017-12-07	1,245	1,284	1,239	1,272	158,300	1,272
2017-12-06	1,240	1,282	1,205	1,246	64,100	1,246
2017-12-05	1,203	1,267	1,186	1,240	95,900	1,240
2017-12-04	1,301	1,322	1,224	1,227	173,900	1,227
2017-12-01	1,220	1,330	1,211	1,324	492,700	1,324
2017-11-30	1,331	1,331	1,186	1,199	256,800	1,199
2017-11-29	1,195	1,225	1,195	1,211	233,200	1,211
2017-11-28	1,112	1,200	1,112	1,195	197,800	1,195
2017-11-27	1,130	1,140	1,087	1,093	418,200	1,093
2017-11-24	1,091	1,099	1,079	1,082	121,400	1,082
2017-11-22	1,039	1,085	1,034	1,069	215,900	1,069
2017-11-21	1,005	1,034	992	1,031	126,400	1,031
2017-11-20	989	1,010	982	1,001	121,700	1,001
2017-11-17	962	991	944	991	81,900	991
2017-11-16	931	960	910	955	122,200	955
2017-11-15	972	982	935	946	142,600	946
2017-11-13	989	1,006	977	1,004	71,500	1,004
2017-11-10	990	995	977	990	48,200	990
2017-11-09	1,006	1,006	962	993	149,400	993
2017-11-08	1,000	1,007	976	1,000	61,000	1,000
2017-11-07	1,000	1,007	970	991	119,400	991
2017-11-06	986	1,021	966	1,020	199,100	1,020
2017-11-02	1,094	1,094	1,050	1,071	57,100	1,071
2017-11-01	1,100	1,112	1,080	1,090	61,900	1,090
2017-10-31	1,064	1,098	1,038	1,098	41,000	1,098
2017-10-30	1,041	1,081	1,041	1,070	50,100	1,070
2017-10-27	1,028	1,061	1,025	1,042	40,100	1,042
2017-10-26	1,050	1,050	1,026	1,029	37,600	1,029
2017-10-25	1,070	1,075	1,036	1,044	46,100	1,044
2017-10-24	1,053	1,060	1,035	1,060	39,900	1,060
2017-10-23	1,075	1,075	1,050	1,050	36,200	1,050
2017-10-20	1,032	1,069	1,012	1,050	76,200	1,050
2017-10-19	1,057	1,069	1,032	1,032	61,500	1,032
2017-10-18	1,105	1,109	1,050	1,060	65,400	1,060
2017-10-17	1,135	1,140	1,089	1,113	103,200	1,113
2017-10-16	1,130	1,150	1,085	1,120	171,500	1,120
2017-10-13	1,120	1,129	1,076	1,088	123,800	1,088
2017-10-12	1,008	1,122	1,008	1,117	264,800	1,117
2017-10-11	994	1,009	976	1,007	93,400	1,007
2017-10-10	997	997	976	987	35,200	987
2017-10-06	982	993	971	982	19,500	982
2017-10-05	957	993	957	972	36,300	972
2017-10-04	1,002	1,009	966	977	69,800	977
2017-10-03	1,020	1,038	989	1,007	59,900	1,007
2017-10-02	1,012	1,020	983	1,020	95,500	1,020
2017-09-29	990	1,015	981	1,010	96,200	1,010
2017-09-28	977	980	964	973	31,800	973
2017-09-27	930	994	930	981	136,300	981
2017-09-26	925	930	912	924	33,500	924
2017-09-25	920	931	898	930	66,800	930
2017-09-22	935	935	900	912	49,200	912
2017-09-21	922	933	917	931	46,900	931
2017-09-20	933	933	911	916	56,100	916
2017-09-19	938	940	915	928	79,500	928
2017-09-15	890	910	876	908	77,400	908
2017-09-14	923	923	892	896	62,900	896
2017-09-13	939	958	907	918	72,700	918
2017-09-12	876	980	861	928	403,800	928
2017-09-11	845	854	829	854	62,100	854
2017-09-08	799	818	799	806	24,800	806
2017-09-07	829	829	802	804	35,500	804
2017-09-06	807	819	800	805	48,300	805
2017-09-05	853	853	803	807	71,400	807
2017-09-04	851	857	839	844	31,200	844
2017-09-01	868	871	861	866	14,400	866
2017-08-31	866	874	866	866	8,600	866
2017-08-30	874	882	866	866	14,000	866
2017-08-29	866	875	855	874	22,000	874
2017-08-28	872	873	864	866	12,100	866
2017-08-25	863	867	863	864	8,100	864
2017-08-24	863	870	861	863	11,500	863
2017-08-23	870	877	864	873	50,400	873
2017-08-22	845	871	842	859	27,100	859
2017-08-21	847	860	845	850	29,000	850
2017-08-18	856	858	840	847	66,700	847
2017-08-17	895	895	862	871	44,400	871
2017-08-16	859	868	845	867	20,600	867
2017-08-15	859	860	847	851	20,400	851
2017-08-14	835	852	820	851	37,600	851
2017-08-10	869	875	840	850	43,200	850
2017-08-09	901	901	867	870	29,000	870
2017-08-08	880	895	870	894	41,200	894
2017-08-07	880	884	871	879	55,900	879
2017-08-04	888	888	864	879	86,800	879
2017-08-03	915	919	894	896	65,400	896
2017-08-02	885	938	881	933	112,000	933
2017-08-01	956	960	904	915	81,600	915
2017-07-31	931	971	931	948	44,200	948
2017-07-28	948	952	934	937	44,700	937
2017-07-27	941	957	940	951	28,400	951
2017-07-26	946	952	940	947	25,900	947
2017-07-25	954	954	936	946	33,300	946
2017-07-24	953	965	952	964	23,700	964
2017-07-21	945	963	937	960	35,300	960
2017-07-20	965	965	942	942	32,000	942
2017-07-19	971	971	953	967	44,000	967
2017-07-18	944	989	944	971	116,400	971
2017-07-14	925	937	920	935	42,300	935
2017-07-13	925	935	919	921	55,500	921
2017-07-12	923	939	920	931	34,200	931
2017-07-11	928	939	907	935	66,300	935
2017-07-10	880	929	880	927	74,200	927
2017-07-07	865	886	865	879	45,900	879
2017-07-06	895	895	880	885	39,300	885
2017-07-05	898	909	888	898	42,500	898
2017-07-04	931	932	895	900	58,600	900
2017-07-03	894	929	894	925	49,600	925
2017-06-30	906	909	890	900	59,500	900
2017-06-29	920	930	915	916	52,000	916
2017-06-28	945	945	916	921	34,400	921
2017-06-27	928	945	920	945	28,000	945
2017-06-26	915	940	915	929	26,400	929
2017-06-23	942	943	920	930	35,300	930
2017-06-22	926	947	917	945	35,800	945
2017-06-21	969	969	920	923	107,200	923
2017-06-20	993	995	959	963	66,500	963
2017-06-19	960	997	941	990	85,400	990
2017-06-16	984	984	938	962	93,300	962
2017-06-15	993	998	974	978	71,700	978
2017-06-14	989	1,012	982	999	32,800	999
2017-06-13	981	1,019	967	989	54,100	989
2017-06-12	1,030	1,030	975	981	99,800	981
2017-06-09	1,090	1,090	1,012	1,030	85,300	1,030
2017-06-08	988	1,043	988	1,023	70,700	1,023
2017-06-07	967	980	959	970	38,200	970
2017-06-06	968	987	950	963	62,100	963
2017-06-05	4,000	4,050	3,955	3,980	23,600	995
2017-06-02	4,000	4,055	3,980	4,015	23,500	1,003.75
2017-06-01	3,870	3,995	3,870	3,950	57,300	987.50
2017-05-31	3,840	3,960	3,840	3,890	21,200	972.50
2017-05-30	3,825	3,945	3,825	3,860	26,100	965
2017-05-29	3,600	3,985	3,600	3,800	33,100	950
2017-05-26	3,450	3,590	3,450	3,580	9,400	895
2017-05-25	3,525	3,535	3,450	3,450	13,900	862.50
2017-05-24	3,590	3,590	3,505	3,515	8,500	878.75
2017-05-23	3,545	3,545	3,485	3,525	6,600	881.25
2017-05-22	3,490	3,580	3,490	3,490	11,600	872.50
2017-05-19	3,600	3,620	3,440	3,490	22,200	872.50
2017-05-18	3,500	3,645	3,500	3,520	23,700	880
2017-05-17	3,665	3,680	3,560	3,625	27,200	906.25
2017-05-16	3,430	3,605	3,430	3,600	45,600	900
2017-05-15	3,400	3,470	3,330	3,440	40,200	860
2017-05-12	3,235	3,240	3,165	3,165	6,700	791.25
2017-05-11	3,250	3,280	3,230	3,235	9,000	808.75
2017-05-10	3,285	3,285	3,200	3,240	6,800	810
2017-05-09	3,310	3,310	3,150	3,300	17,500	825
2017-05-08	3,235	3,260	3,205	3,260	11,700	815
2017-05-02	3,195	3,195	3,150	3,175	2,400	793.75
2017-05-01	3,160	3,200	3,155	3,160	7,900	790
2017-04-28	3,100	3,155	3,100	3,155	4,100	788.75
2017-04-27	3,110	3,125	3,080	3,110	3,100	777.50
2017-04-26	3,140	3,140	3,090	3,105	4,100	776.25
2017-04-25	3,005	3,070	2,991	3,070	4,500	767.50
2017-04-24	3,065	3,095	3,000	3,020	15,200	755
2017-04-21	3,180	3,200	3,100	3,125	6,800	781.25
2017-04-20	3,115	3,155	3,050	3,140	8,500	785
2017-04-19	3,020	3,125	3,015	3,115	7,600	778.75
2017-04-18	3,050	3,250	2,996	3,035	42,200	758.75
2017-04-17	2,864	2,949	2,864	2,949	6,300	737.25
2017-04-14	2,899	2,899	2,852	2,854	11,400	713.50
2017-04-13	2,875	2,934	2,860	2,900	22,900	725
2017-04-12	2,960	2,960	2,860	2,895	17,800	723.75
2017-04-11	3,000	3,000	2,975	2,975	6,000	743.75
2017-04-10	3,080	3,080	2,991	3,010	6,300	752.50
2017-04-07	3,045	3,090	2,951	3,040	14,700	760
2017-04-06	3,035	3,085	2,981	2,991	21,200	747.75
2017-04-05	3,140	3,265	3,060	3,085	16,000	771.25
2017-04-04	3,295	3,295	3,115	3,180	19,600	795
2017-04-03	3,300	3,370	3,295	3,300	11,300	825
2017-03-31	3,260	3,320	3,230	3,275	11,100	818.75
2017-03-30	3,215	3,255	3,205	3,210	7,600	802.50
2017-03-29	3,225	3,260	3,150	3,235	9,000	808.75
2017-03-28	3,235	3,250	3,130	3,225	36,800	806.25
2017-03-27	3,145	3,175	3,110	3,120	6,000	780
2017-03-24	3,185	3,205	3,065	3,100	17,100	775
2017-03-23	3,195	3,215	3,155	3,185	5,300	796.25
2017-03-22	3,185	3,230	3,120	3,140	16,600	785
2017-03-21	3,335	3,340	3,230	3,255	7,500	813.75
2017-03-17	3,315	3,335	3,260	3,290	7,900	822.50
2017-03-16	3,300	3,350	3,250	3,315	4,300	828.75
2017-03-15	3,250	3,295	3,240	3,245	9,700	811.25
2017-03-14	3,205	3,295	3,175	3,265	20,500	816.25
2017-03-13	3,320	3,420	3,240	3,270	12,600	817.50
2017-03-10	3,450	3,450	3,340	3,355	7,300	838.75
2017-03-09	3,490	3,490	3,350	3,400	20,100	850
2017-03-08	3,480	3,480	3,420	3,475	5,600	868.75
2017-03-07	3,405	3,470	3,350	3,435	14,800	858.75
2017-03-06	3,410	3,475	3,410	3,425	8,200	856.25
2017-03-03	3,335	3,480	3,305	3,480	11,000	870
2017-03-02	3,300	3,360	3,300	3,305	9,700	826.25
2017-03-01	3,270	3,325	3,230	3,280	6,300	820
2017-02-28	3,300	3,350	3,285	3,335	11,400	833.75
2017-02-27	3,375	3,375	3,145	3,295	29,100	823.75
2017-02-24	3,405	3,455	3,350	3,410	12,700	852.50
2017-02-23	3,490	3,490	3,390	3,460	18,400	865
2017-02-22	3,460	3,485	3,380	3,485	15,700	871.25
2017-02-21	3,485	3,490	3,450	3,485	11,800	871.25
2017-02-20	3,400	3,545	3,400	3,460	27,900	865
2017-02-17	3,270	3,480	3,225	3,390	38,500	847.50
2017-02-16	3,200	3,275	3,185	3,245	20,300	811.25
2017-02-15	3,140	3,290	3,140	3,230	70,600	807.50
2017-02-14	3,000	3,035	2,891	3,000	27,600	750
2017-02-13	3,060	3,080	2,994	3,020	11,900	755
2017-02-10	3,055	3,075	3,000	3,060	10,000	765
2017-02-09	3,030	3,100	3,020	3,060	19,300	765
2017-02-08	2,951	3,050	2,935	3,025	20,500	756.25
2017-02-07	2,864	2,953	2,860	2,901	38,800	725.25
2017-02-06	2,890	2,929	2,872	2,881	10,700	720.25
2017-02-03	2,915	2,941	2,890	2,890	19,000	722.50
2017-02-02	2,934	2,955	2,907	2,908	13,500	727
2017-02-01	2,970	2,975	2,921	2,933	9,800	733.25
2017-01-31	2,990	3,005	2,958	2,970	6,900	742.50
2017-01-30	2,950	2,985	2,911	2,952	10,000	738
2017-01-27	3,030	3,030	2,948	2,950	11,100	737.50
2017-01-26	3,000	3,025	2,980	3,000	2,800	750
2017-01-25	2,956	3,000	2,956	2,996	2,400	749
2017-01-24	2,956	2,987	2,952	2,952	5,600	738
2017-01-23	3,000	3,000	2,953	2,953	13,500	738.25
2017-01-20	3,015	3,080	2,997	3,000	8,800	750
2017-01-19	2,999	3,050	2,987	3,005	8,300	751.25
2017-01-18	2,970	2,998	2,936	2,966	10,200	741.50
2017-01-17	3,120	3,120	3,000	3,005	13,400	751.25
2017-01-16	3,200	3,200	3,090	3,150	15,000	787.50
2017-01-13	3,010	3,170	3,005	3,170	23,700	792.50
2017-01-12	3,045	3,070	3,000	3,005	7,700	751.25
2017-01-11	3,090	3,095	3,035	3,045	9,400	761.25
2017-01-10	3,010	3,065	3,000	3,065	12,200	766.25
2017-01-06	2,969	3,005	2,969	2,995	5,500	748.75
2017-01-05	2,955	3,045	2,955	3,005	14,000	751.25
2017-01-04	2,956	3,075	2,945	2,979	26,700	744.75

分割・併合履歴： [2017-06-06]1株→4株