3901 マークラインズ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,167	1,246	1,167	1,200	156,800	1,200
2018-12-27	1,152	1,177	1,115	1,167	126,500	1,167
2018-12-26	1,107	1,108	1,047	1,062	116,000	1,062
2018-12-25	1,061	1,100	1,025	1,034	337,300	1,034
2018-12-21	1,086	1,184	1,086	1,156	234,200	1,156
2018-12-20	1,211	1,220	1,116	1,146	263,500	1,146
2018-12-19	1,269	1,289	1,216	1,228	129,800	1,228
2018-12-18	1,315	1,325	1,201	1,215	274,000	1,215
2018-12-17	1,395	1,400	1,346	1,354	89,200	1,354
2018-12-14	1,458	1,458	1,382	1,383	129,500	1,383
2018-12-13	1,443	1,465	1,414	1,458	61,900	1,458
2018-12-12	1,400	1,437	1,380	1,428	52,300	1,428
2018-12-11	1,430	1,441	1,392	1,397	54,200	1,397
2018-12-10	1,410	1,431	1,387	1,394	72,500	1,394
2018-12-07	1,478	1,515	1,416	1,422	95,300	1,422
2018-12-06	1,480	1,487	1,428	1,453	97,000	1,453
2018-12-05	1,470	1,532	1,457	1,487	57,800	1,487
2018-12-04	1,589	1,596	1,511	1,526	60,100	1,526
2018-12-03	1,568	1,595	1,546	1,574	69,800	1,574
2018-11-30	1,511	1,528	1,479	1,524	47,500	1,524
2018-11-29	1,506	1,558	1,506	1,513	60,600	1,513
2018-11-28	1,455	1,489	1,445	1,476	47,700	1,476
2018-11-27	1,462	1,485	1,432	1,442	52,700	1,442
2018-11-26	1,419	1,468	1,404	1,432	39,300	1,432
2018-11-22	1,432	1,449	1,400	1,446	37,300	1,446
2018-11-21	1,389	1,446	1,382	1,408	54,600	1,408
2018-11-20	1,441	1,454	1,409	1,429	71,800	1,429
2018-11-19	1,454	1,490	1,423	1,471	102,600	1,471
2018-11-16	1,488	1,488	1,434	1,442	59,700	1,442
2018-11-15	1,453	1,501	1,424	1,473	66,500	1,473
2018-11-14	1,510	1,529	1,448	1,461	78,700	1,461
2018-11-13	1,498	1,531	1,460	1,501	98,100	1,501
2018-11-12	1,585	1,608	1,538	1,546	63,600	1,546
2018-11-09	1,639	1,648	1,594	1,609	69,200	1,609
2018-11-08	1,723	1,727	1,619	1,639	163,600	1,639
2018-11-07	1,682	1,711	1,606	1,683	112,300	1,683
2018-11-06	1,744	1,770	1,661	1,676	92,600	1,676
2018-11-05	1,649	1,793	1,610	1,708	194,700	1,708
2018-11-02	1,600	1,628	1,568	1,610	96,400	1,610
2018-11-01	1,545	1,589	1,521	1,572	86,900	1,572
2018-10-31	1,514	1,561	1,492	1,553	61,300	1,553
2018-10-30	1,377	1,512	1,370	1,487	189,600	1,487
2018-10-29	1,448	1,493	1,406	1,411	193,200	1,411
2018-10-26	1,590	1,600	1,439	1,457	226,300	1,457
2018-10-25	1,611	1,624	1,558	1,568	132,200	1,568
2018-10-24	1,705	1,730	1,653	1,687	58,900	1,687
2018-10-23	1,712	1,728	1,656	1,705	66,400	1,705
2018-10-22	1,719	1,740	1,661	1,716	67,500	1,716
2018-10-19	1,660	1,736	1,646	1,725	96,900	1,725
2018-10-18	1,706	1,731	1,679	1,690	45,700	1,690
2018-10-17	1,704	1,744	1,694	1,704	68,300	1,704
2018-10-16	1,680	1,702	1,641	1,664	70,700	1,664
2018-10-15	1,741	1,741	1,678	1,691	64,800	1,691
2018-10-12	1,689	1,780	1,689	1,737	95,400	1,737
2018-10-11	1,612	1,713	1,590	1,693	301,000	1,693
2018-10-10	1,782	1,815	1,733	1,772	66,000	1,772
2018-10-09	1,796	1,799	1,747	1,776	81,400	1,776
2018-10-05	1,838	1,875	1,805	1,828	77,500	1,828
2018-10-04	1,898	1,912	1,830	1,868	60,800	1,868
2018-10-03	1,950	1,950	1,873	1,896	93,200	1,896
2018-10-02	2,041	2,047	1,931	1,950	135,400	1,950
2018-10-01	2,009	2,025	1,984	2,018	76,900	2,018
2018-09-28	1,990	2,025	1,939	1,977	85,700	1,977
2018-09-27	2,030	2,030	1,951	1,975	115,700	1,975
2018-09-26	1,957	2,040	1,950	2,010	177,100	2,010
2018-09-25	1,945	1,945	1,888	1,928	70,700	1,928
2018-09-21	1,916	1,969	1,900	1,908	193,100	1,908
2018-09-20	1,919	1,925	1,883	1,901	102,900	1,901
2018-09-19	1,814	1,927	1,805	1,891	209,500	1,891
2018-09-18	1,766	1,804	1,730	1,769	92,100	1,769
2018-09-14	1,709	1,779	1,696	1,764	77,400	1,764
2018-09-13	1,701	1,719	1,687	1,692	78,100	1,692
2018-09-12	1,744	1,760	1,695	1,705	66,400	1,705
2018-09-11	1,767	1,785	1,738	1,743	42,100	1,743
2018-09-10	1,754	1,805	1,749	1,767	68,300	1,767
2018-09-07	1,730	1,773	1,705	1,753	82,100	1,753
2018-09-06	1,755	1,768	1,702	1,734	93,200	1,734
2018-09-05	1,820	1,829	1,780	1,781	57,900	1,781
2018-09-04	1,785	1,855	1,779	1,820	67,000	1,820
2018-09-03	1,858	1,863	1,770	1,787	108,900	1,787
2018-08-31	1,862	1,880	1,825	1,863	59,400	1,863
2018-08-30	1,857	1,910	1,814	1,891	170,500	1,891
2018-08-29	1,806	1,863	1,805	1,840	54,800	1,840
2018-08-28	1,892	1,892	1,800	1,807	118,700	1,807
2018-08-27	1,848	1,868	1,814	1,862	74,400	1,862
2018-08-24	1,824	1,833	1,779	1,833	55,000	1,833
2018-08-23	1,775	1,834	1,762	1,829	74,600	1,829
2018-08-22	1,719	1,778	1,682	1,769	117,000	1,769
2018-08-21	1,705	1,749	1,700	1,724	83,600	1,724
2018-08-20	1,780	1,807	1,715	1,722	83,800	1,722
2018-08-17	1,789	1,809	1,769	1,789	73,000	1,789
2018-08-16	1,816	1,817	1,692	1,786	284,200	1,786
2018-08-15	1,851	1,860	1,791	1,852	139,800	1,852
2018-08-14	1,820	1,860	1,796	1,852	127,300	1,852
2018-08-13	1,800	1,841	1,768	1,820	164,400	1,820
2018-08-10	1,802	1,830	1,770	1,784	130,200	1,784
2018-08-09	1,790	1,845	1,763	1,822	153,900	1,822
2018-08-08	1,711	1,781	1,711	1,769	214,400	1,769
2018-08-07	1,787	1,787	1,692	1,718	211,600	1,718
2018-08-06	1,776	1,881	1,774	1,807	469,900	1,807
2018-08-03	1,807	1,808	1,725	1,756	502,000	1,756
2018-08-02	1,927	1,963	1,782	1,828	875,900	1,828
2018-08-01	2,047	2,054	2,005	2,050	304,500	2,050
2018-07-31	1,989	2,049	1,957	2,024	280,200	2,024
2018-07-30	2,012	2,050	1,960	1,976	912,800	1,976
2018-07-27	2,097	2,100	1,984	2,011	371,600	2,011
2018-07-26	2,135	2,166	2,089	2,150	121,700	2,150
2018-07-25	2,070	2,136	2,040	2,135	122,400	2,135
2018-07-24	2,065	2,081	2,023	2,061	103,300	2,061
2018-07-23	2,030	2,055	2,000	2,047	127,200	2,047
2018-07-20	2,083	2,094	1,971	2,038	356,200	2,038
2018-07-19	2,101	2,196	2,087	2,144	176,700	2,144
2018-07-18	2,078	2,117	2,044	2,092	214,400	2,092
2018-07-17	2,120	2,130	2,047	2,083	151,600	2,083
2018-07-13	2,085	2,127	2,047	2,110	223,900	2,110
2018-07-12	2,089	2,109	2,039	2,106	232,900	2,106
2018-07-11	2,112	2,175	2,058	2,108	147,100	2,108
2018-07-10	2,291	2,322	2,050	2,099	411,500	2,099
2018-07-09	2,150	2,291	2,103	2,291	367,100	2,291
2018-07-06	2,050	2,191	2,023	2,129	318,300	2,129
2018-07-05	2,136	2,152	2,057	2,075	252,800	2,075
2018-07-04	2,200	2,201	2,157	2,173	132,900	2,173
2018-07-03	2,256	2,307	2,189	2,225	305,500	2,225
2018-07-02	2,462	2,471	2,258	2,274	371,500	2,274
2018-06-29	2,487	2,506	2,445	2,492	191,100	2,492
2018-06-28	2,582	2,613	2,466	2,501	204,000	2,501
2018-06-27	2,680	2,723	2,606	2,623	194,800	2,623
2018-06-26	2,617	2,796	2,601	2,730	151,600	2,730
2018-06-25	2,718	2,819	2,642	2,683	164,400	2,683
2018-06-22	2,626	2,703	2,590	2,703	93,600	2,703
2018-06-21	2,626	2,739	2,620	2,643	148,100	2,643
2018-06-20	2,601	2,670	2,475	2,659	131,800	2,659
2018-06-19	2,635	2,690	2,529	2,618	209,900	2,618
2018-06-18	2,546	2,669	2,546	2,656	280,500	2,656
2018-06-15	2,454	2,560	2,417	2,539	210,100	2,539
2018-06-14	2,538	2,543	2,416	2,445	165,000	2,445
2018-06-13	2,511	2,573	2,384	2,524	168,500	2,524
2018-06-12	2,428	2,526	2,427	2,523	107,400	2,523
2018-06-11	2,418	2,492	2,350	2,420	127,700	2,420
2018-06-08	2,500	2,567	2,401	2,447	167,300	2,447
2018-06-07	2,529	2,597	2,453	2,510	209,500	2,510
2018-06-06	2,460	2,520	2,415	2,480	161,300	2,480
2018-06-05	2,400	2,477	2,370	2,460	190,600	2,460
2018-06-04	2,330	2,401	2,276	2,387	379,600	2,387
2018-06-01	2,123	2,184	2,112	2,166	64,800	2,166
2018-05-31	2,150	2,166	2,118	2,119	54,500	2,119
2018-05-30	2,088	2,179	2,072	2,118	91,700	2,118
2018-05-29	2,191	2,191	2,080	2,132	87,100	2,132
2018-05-28	2,213	2,249	2,144	2,191	101,600	2,191
2018-05-25	2,104	2,212	2,090	2,210	87,600	2,210
2018-05-24	2,109	2,168	2,070	2,121	87,600	2,121
2018-05-23	2,210	2,210	2,100	2,111	99,500	2,111
2018-05-22	2,199	2,250	2,130	2,214	161,800	2,214
2018-05-21	2,060	2,210	2,045	2,200	184,800	2,200
2018-05-18	2,038	2,100	2,024	2,060	78,100	2,060
2018-05-17	1,944	2,080	1,944	2,051	166,800	2,051
2018-05-16	1,946	1,996	1,928	1,958	55,800	1,958
2018-05-15	2,007	2,014	1,927	1,945	108,000	1,945
2018-05-14	2,005	2,100	2,005	2,017	125,800	2,017
2018-05-11	1,923	2,028	1,872	2,000	203,100	2,000
2018-05-10	1,999	2,000	1,901	1,960	117,300	1,960
2018-05-09	1,912	2,028	1,845	2,019	306,100	2,019
2018-05-08	1,897	1,955	1,821	1,935	468,700	1,935
2018-05-07	1,601	1,669	1,588	1,657	138,400	1,657
2018-05-02	1,577	1,613	1,564	1,588	62,100	1,588
2018-05-01	1,552	1,594	1,536	1,553	67,000	1,553
2018-04-27	1,542	1,556	1,511	1,534	57,100	1,534
2018-04-26	1,507	1,559	1,507	1,528	93,100	1,528
2018-04-25	1,571	1,577	1,530	1,532	83,500	1,532
2018-04-24	1,609	1,609	1,556	1,570	68,000	1,570
2018-04-23	1,634	1,634	1,556	1,575	87,900	1,575
2018-04-20	1,589	1,651	1,585	1,644	37,800	1,644
2018-04-19	1,630	1,637	1,576	1,597	59,400	1,597
2018-04-18	1,600	1,660	1,591	1,626	51,100	1,626
2018-04-17	1,613	1,626	1,530	1,600	88,100	1,600
2018-04-16	1,695	1,709	1,589	1,606	112,900	1,606
2018-04-13	1,695	1,727	1,685	1,714	37,300	1,714
2018-04-12	1,679	1,745	1,679	1,695	28,600	1,695
2018-04-11	1,743	1,745	1,675	1,697	72,600	1,697
2018-04-10	1,769	1,797	1,736	1,761	31,500	1,761
2018-04-09	1,774	1,778	1,704	1,773	47,700	1,773
2018-04-06	1,810	1,816	1,774	1,801	51,900	1,801
2018-04-05	1,800	1,839	1,783	1,810	71,900	1,810
2018-04-04	1,890	1,897	1,796	1,823	70,300	1,823
2018-04-03	1,810	1,900	1,801	1,870	53,600	1,870
2018-03-30	1,806	1,876	1,792	1,876	76,500	1,876
2018-03-29	1,778	1,820	1,736	1,785	90,200	1,785
2018-03-28	1,731	1,782	1,720	1,736	42,300	1,736
2018-03-27	1,793	1,816	1,711	1,741	70,100	1,741
2018-03-26	1,652	1,763	1,600	1,758	128,000	1,758
2018-03-23	1,700	1,730	1,696	1,698	96,600	1,698
2018-03-22	1,780	1,790	1,750	1,775	54,700	1,775
2018-03-20	1,780	1,822	1,756	1,781	150,500	1,781
2018-03-19	1,910	1,910	1,772	1,820	163,500	1,820
2018-03-16	1,925	1,961	1,911	1,945	149,300	1,945
2018-03-15	1,960	1,960	1,904	1,920	61,000	1,920
2018-03-14	1,979	2,009	1,916	1,941	162,400	1,941
2018-03-13	1,949	1,962	1,905	1,926	108,200	1,926
2018-03-12	2,050	2,050	1,912	1,950	183,100	1,950
2018-03-09	2,050	2,050	1,985	2,010	149,300	2,010
2018-03-08	1,938	1,986	1,910	1,980	169,000	1,980
2018-03-07	2,014	2,016	1,925	1,935	123,300	1,935
2018-03-06	2,067	2,100	2,012	2,034	206,900	2,034
2018-03-05	2,021	2,024	1,880	1,913	142,100	1,913
2018-03-02	1,978	2,030	1,904	2,008	115,100	2,008
2018-03-01	2,032	2,060	1,971	2,028	145,800	2,028
2018-02-28	2,038	2,120	2,026	2,064	140,600	2,064
2018-02-27	2,065	2,134	2,040	2,088	227,800	2,088
2018-02-26	1,963	2,069	1,960	2,036	194,300	2,036
2018-02-23	1,949	2,007	1,943	1,983	197,000	1,983
2018-02-22	1,833	1,949	1,831	1,930	172,900	1,930
2018-02-21	1,800	1,921	1,783	1,869	144,800	1,869
2018-02-20	1,848	1,850	1,754	1,823	117,500	1,823
2018-02-19	1,798	1,847	1,769	1,839	167,100	1,839
2018-02-16	1,758	1,791	1,704	1,759	178,900	1,759
2018-02-15	1,585	1,730	1,576	1,730	211,200	1,730
2018-02-14	1,562	1,640	1,525	1,615	260,400	1,615
2018-02-13	1,540	1,544	1,463	1,492	95,800	1,492
2018-02-09	1,430	1,530	1,426	1,521	135,900	1,521
2018-02-08	1,500	1,590	1,491	1,576	93,700	1,576
2018-02-07	1,625	1,639	1,480	1,484	163,100	1,484
2018-02-06	1,436	1,560	1,427	1,521	479,200	1,521
2018-02-05	1,640	1,691	1,580	1,666	315,200	1,666
2018-02-02	1,737	1,740	1,663	1,693	271,200	1,693
2018-02-01	1,801	1,805	1,681	1,764	496,100	1,764
2018-01-31	1,950	1,950	1,823	1,841	358,200	1,841
2018-01-30	1,975	2,096	1,966	2,008	255,200	2,008
2018-01-29	1,925	2,000	1,900	1,962	229,300	1,962
2018-01-26	1,866	1,902	1,824	1,898	114,700	1,898
2018-01-25	1,757	1,904	1,746	1,866	194,700	1,866
2018-01-24	1,783	1,783	1,726	1,757	83,700	1,757
2018-01-23	1,768	1,786	1,720	1,756	95,500	1,756
2018-01-22	1,667	1,778	1,661	1,775	167,100	1,775
2018-01-19	1,625	1,667	1,622	1,655	93,300	1,655
2018-01-18	1,670	1,675	1,611	1,626	127,900	1,626
2018-01-17	1,650	1,676	1,631	1,659	131,200	1,659
2018-01-16	1,650	1,663	1,551	1,619	111,000	1,619
2018-01-15	1,700	1,700	1,625	1,642	168,500	1,642
2018-01-12	1,577	1,649	1,572	1,639	161,500	1,639
2018-01-11	1,500	1,583	1,500	1,557	155,000	1,557
2018-01-10	1,516	1,524	1,499	1,503	94,100	1,503
2018-01-09	1,522	1,530	1,482	1,519	89,600	1,519
2018-01-05	1,485	1,550	1,485	1,510	101,800	1,510
2018-01-04	1,482	1,485	1,460	1,475	32,700	1,475

分割・併合履歴： [2017-06-06]1株→4株