3901 マークラインズ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,573	2,635	2,528	2,625	43,500	2,625
2020-12-29	2,520	2,575	2,511	2,563	32,600	2,563
2020-12-28	2,541	2,609	2,502	2,515	40,600	2,515
2020-12-25	2,558	2,558	2,513	2,537	26,000	2,537
2020-12-24	2,545	2,578	2,515	2,558	29,200	2,558
2020-12-23	2,506	2,557	2,506	2,537	44,400	2,537
2020-12-22	2,620	2,629	2,482	2,495	144,200	2,495
2020-12-21	2,638	2,680	2,604	2,633	42,600	2,633
2020-12-18	2,757	2,757	2,648	2,653	39,400	2,653
2020-12-17	2,767	2,767	2,699	2,759	29,400	2,759
2020-12-16	2,820	2,820	2,685	2,730	113,700	2,730
2020-12-15	2,741	2,790	2,739	2,770	27,300	2,770
2020-12-14	2,852	2,872	2,731	2,741	63,000	2,741
2020-12-11	2,785	2,879	2,764	2,856	76,700	2,856
2020-12-10	2,606	2,774	2,606	2,764	72,500	2,764
2020-12-09	2,624	2,625	2,590	2,625	84,600	2,625
2020-12-08	2,530	2,639	2,510	2,637	40,100	2,637
2020-12-07	2,697	2,697	2,555	2,559	76,500	2,559
2020-12-04	2,579	2,722	2,566	2,718	56,000	2,718
2020-12-03	2,628	2,637	2,596	2,622	54,100	2,622
2020-12-02	2,730	2,730	2,635	2,678	65,900	2,678
2020-12-01	2,720	2,735	2,678	2,731	125,700	2,731
2020-11-30	2,680	2,740	2,635	2,717	81,200	2,717
2020-11-27	2,525	2,664	2,520	2,630	127,700	2,630
2020-11-26	2,404	2,544	2,404	2,529	96,500	2,529
2020-11-25	2,457	2,468	2,407	2,445	52,100	2,445
2020-11-24	2,371	2,458	2,364	2,420	46,000	2,420
2020-11-20	2,311	2,353	2,302	2,352	26,700	2,352
2020-11-19	2,316	2,348	2,298	2,345	35,700	2,345
2020-11-18	2,352	2,367	2,310	2,350	45,400	2,350
2020-11-17	2,376	2,434	2,357	2,424	109,500	2,424
2020-11-16	2,300	2,349	2,258	2,346	45,500	2,346
2020-11-13	2,315	2,343	2,257	2,288	103,100	2,288
2020-11-12	2,364	2,417	2,346	2,415	38,700	2,415
2020-11-11	2,408	2,420	2,342	2,388	51,300	2,388
2020-11-10	2,479	2,490	2,346	2,379	75,500	2,379
2020-11-09	2,548	2,548	2,411	2,470	77,300	2,470
2020-11-06	2,490	2,562	2,468	2,536	76,700	2,536
2020-11-05	2,320	2,545	2,142	2,530	173,700	2,530
2020-11-04	2,270	2,334	2,232	2,324	95,200	2,324
2020-11-02	2,246	2,275	2,178	2,220	40,600	2,220
2020-10-30	2,296	2,296	2,223	2,246	47,500	2,246
2020-10-29	2,288	2,313	2,261	2,292	26,300	2,292
2020-10-28	2,351	2,359	2,281	2,315	20,800	2,315
2020-10-27	2,201	2,322	2,164	2,315	55,600	2,315
2020-10-26	2,281	2,318	2,238	2,245	48,100	2,245
2020-10-23	2,402	2,403	2,252	2,310	91,600	2,310
2020-10-22	2,410	2,434	2,380	2,410	38,900	2,410
2020-10-21	2,488	2,501	2,420	2,432	32,500	2,432
2020-10-20	2,500	2,545	2,433	2,475	110,100	2,475
2020-10-19	2,377	2,535	2,374	2,526	65,800	2,526
2020-10-16	2,420	2,420	2,345	2,395	48,900	2,395
2020-10-15	2,472	2,472	2,413	2,435	38,600	2,435
2020-10-14	2,449	2,493	2,413	2,472	39,400	2,472
2020-10-13	2,558	2,558	2,426	2,459	70,000	2,459
2020-10-12	2,488	2,573	2,488	2,570	138,600	2,570
2020-10-09	2,400	2,483	2,384	2,474	62,000	2,474
2020-10-08	2,322	2,400	2,307	2,393	45,500	2,393
2020-10-07	2,384	2,384	2,305	2,344	36,600	2,344
2020-10-06	2,400	2,400	2,297	2,335	32,400	2,335
2020-10-05	2,350	2,385	2,317	2,361	32,600	2,361
2020-10-02	2,414	2,439	2,324	2,343	73,600	2,343
2020-09-30	2,310	2,444	2,310	2,364	81,300	2,364
2020-09-29	2,229	2,319	2,208	2,307	47,700	2,307
2020-09-28	2,281	2,287	2,197	2,240	62,900	2,240
2020-09-25	2,206	2,284	2,203	2,283	47,700	2,283
2020-09-24	2,251	2,254	2,172	2,189	56,300	2,189
2020-09-23	2,327	2,327	2,253	2,259	53,500	2,259
2020-09-18	2,229	2,365	2,184	2,356	110,200	2,356
2020-09-17	2,192	2,220	2,168	2,210	61,000	2,210
2020-09-16	2,165	2,255	2,165	2,228	58,100	2,228
2020-09-15	2,097	2,161	2,097	2,155	48,000	2,155
2020-09-14	2,110	2,140	2,085	2,096	40,200	2,096
2020-09-11	2,049	2,114	2,032	2,114	49,500	2,114
2020-09-10	2,075	2,116	2,046	2,048	42,900	2,048
2020-09-09	2,147	2,147	2,048	2,092	145,400	2,092
2020-09-08	2,160	2,229	2,148	2,229	36,400	2,229
2020-09-07	2,202	2,202	2,144	2,166	58,200	2,166
2020-09-04	2,240	2,271	2,181	2,223	59,000	2,223
2020-09-03	2,263	2,312	2,258	2,297	49,600	2,297
2020-09-02	2,280	2,294	2,238	2,263	43,200	2,263
2020-09-01	2,200	2,284	2,179	2,269	73,500	2,269
2020-08-31	2,100	2,186	2,099	2,179	68,500	2,179
2020-08-28	2,120	2,120	2,028	2,058	84,200	2,058
2020-08-27	2,040	2,108	2,039	2,100	60,400	2,100
2020-08-26	2,007	2,044	1,987	2,040	35,800	2,040
2020-08-25	2,003	2,011	1,986	2,007	114,500	2,007
2020-08-24	1,981	2,047	1,963	2,034	94,900	2,034
2020-08-21	2,008	2,043	1,990	2,010	88,700	2,010
2020-08-20	2,059	2,068	2,014	2,028	68,300	2,028
2020-08-19	2,070	2,070	2,028	2,039	45,400	2,039
2020-08-18	1,995	2,054	1,995	2,043	41,300	2,043
2020-08-17	2,024	2,048	1,990	2,004	83,200	2,004
2020-08-14	2,016	2,062	2,016	2,045	61,400	2,045
2020-08-13	1,959	2,050	1,955	2,042	89,000	2,042
2020-08-12	1,945	1,957	1,911	1,955	52,600	1,955
2020-08-11	1,925	1,959	1,890	1,949	87,000	1,949
2020-08-07	1,947	1,947	1,853	1,911	192,600	1,911
2020-08-06	1,867	1,952	1,860	1,950	131,500	1,950
2020-08-05	1,935	1,955	1,862	1,879	228,800	1,879
2020-08-04	2,002	2,047	1,930	1,935	569,000	1,935
2020-08-03	2,366	2,445	2,323	2,430	105,800	2,430
2020-07-31	2,300	2,387	2,281	2,293	88,900	2,293
2020-07-30	2,198	2,284	2,195	2,275	186,300	2,275
2020-07-29	2,107	2,213	2,107	2,174	61,100	2,174
2020-07-28	2,125	2,142	2,068	2,107	65,100	2,107
2020-07-27	2,137	2,143	2,081	2,138	73,300	2,138
2020-07-22	2,249	2,249	2,179	2,187	43,600	2,187
2020-07-21	2,214	2,276	2,214	2,276	39,600	2,276
2020-07-20	2,168	2,187	2,106	2,187	48,200	2,187
2020-07-17	2,303	2,316	2,171	2,180	71,000	2,180
2020-07-16	2,336	2,339	2,298	2,303	30,300	2,303
2020-07-15	2,268	2,345	2,241	2,345	51,100	2,345
2020-07-14	2,298	2,298	2,227	2,241	28,900	2,241
2020-07-13	2,260	2,299	2,208	2,299	42,700	2,299
2020-07-10	2,201	2,253	2,192	2,228	48,500	2,228
2020-07-09	2,314	2,329	2,212	2,222	68,500	2,222
2020-07-08	2,351	2,360	2,274	2,285	63,800	2,285
2020-07-07	2,334	2,355	2,297	2,341	34,900	2,341
2020-07-06	2,240	2,325	2,229	2,286	38,200	2,286
2020-07-03	2,144	2,234	2,134	2,224	34,600	2,224
2020-07-02	2,180	2,253	2,127	2,159	46,100	2,159
2020-07-01	2,276	2,305	2,155	2,180	50,100	2,180
2020-06-30	2,296	2,308	2,185	2,240	31,900	2,240
2020-06-29	2,299	2,310	2,211	2,246	44,200	2,246
2020-06-26	2,324	2,386	2,300	2,323	67,300	2,323
2020-06-25	2,329	2,348	2,294	2,314	43,500	2,314
2020-06-24	2,400	2,447	2,336	2,351	72,400	2,351
2020-06-23	2,312	2,349	2,235	2,334	72,700	2,334
2020-06-22	2,225	2,323	2,222	2,280	72,400	2,280
2020-06-19	2,173	2,220	2,125	2,215	69,800	2,215
2020-06-18	2,122	2,184	2,113	2,171	39,900	2,171
2020-06-17	2,095	2,146	2,095	2,138	49,200	2,138
2020-06-16	2,053	2,099	2,053	2,095	30,900	2,095
2020-06-15	2,070	2,096	2,017	2,051	45,600	2,051
2020-06-12	1,993	2,070	1,928	2,049	74,800	2,049
2020-06-11	2,099	2,099	2,020	2,020	29,300	2,020
2020-06-10	2,050	2,109	2,024	2,101	54,100	2,101
2020-06-09	2,080	2,080	1,996	2,015	36,200	2,015
2020-06-08	2,060	2,098	2,045	2,056	28,800	2,056
2020-06-05	1,990	2,051	1,987	2,040	38,000	2,040
2020-06-04	2,000	2,037	1,954	2,033	45,300	2,033
2020-06-03	2,093	2,093	1,973	1,994	44,700	1,994
2020-06-02	2,010	2,090	2,004	2,069	41,400	2,069
2020-06-01	2,022	2,045	1,979	2,017	28,700	2,017
2020-05-29	1,967	2,072	1,967	2,031	64,200	2,031
2020-05-28	1,935	1,986	1,915	1,977	38,400	1,977
2020-05-27	1,904	1,959	1,877	1,948	35,000	1,948
2020-05-26	1,950	1,960	1,887	1,913	41,600	1,913
2020-05-25	1,914	1,948	1,897	1,943	24,100	1,943
2020-05-22	1,887	1,914	1,877	1,895	22,300	1,895
2020-05-21	1,925	1,925	1,862	1,887	70,500	1,887
2020-05-20	1,885	1,926	1,866	1,907	23,700	1,907
2020-05-19	1,929	1,929	1,864	1,891	26,700	1,891
2020-05-18	1,838	1,895	1,806	1,894	32,200	1,894
2020-05-15	1,844	1,857	1,779	1,833	32,500	1,833
2020-05-14	1,915	1,915	1,805	1,813	49,300	1,813
2020-05-13	1,976	2,018	1,919	1,928	80,200	1,928
2020-05-12	1,867	2,021	1,827	2,000	104,700	2,000
2020-05-11	1,801	1,815	1,764	1,787	28,100	1,787
2020-05-08	1,738	1,805	1,719	1,784	81,500	1,784
2020-05-07	1,747	1,826	1,747	1,818	86,600	1,818
2020-05-01	1,737	1,772	1,705	1,715	20,200	1,715
2020-04-30	1,810	1,816	1,756	1,766	38,600	1,766
2020-04-28	1,732	1,764	1,704	1,757	32,300	1,757
2020-04-27	1,690	1,740	1,685	1,732	23,800	1,732
2020-04-24	1,672	1,685	1,657	1,681	24,500	1,681
2020-04-23	1,721	1,725	1,663	1,687	40,100	1,687
2020-04-22	1,610	1,737	1,600	1,735	58,200	1,735
2020-04-21	1,735	1,738	1,593	1,606	76,100	1,606
2020-04-20	1,735	1,771	1,730	1,760	14,100	1,760
2020-04-17	1,743	1,781	1,725	1,735	22,700	1,735
2020-04-16	1,740	1,757	1,703	1,742	23,600	1,742
2020-04-15	1,708	1,805	1,694	1,746	50,200	1,746
2020-04-14	1,627	1,731	1,625	1,709	55,500	1,709
2020-04-13	1,612	1,628	1,582	1,613	22,600	1,613
2020-04-10	1,622	1,622	1,550	1,606	31,400	1,606
2020-04-09	1,592	1,624	1,563	1,622	59,200	1,622
2020-04-08	1,488	1,527	1,459	1,512	22,000	1,512
2020-04-07	1,497	1,521	1,449	1,502	41,700	1,502
2020-04-06	1,392	1,450	1,375	1,445	55,200	1,445
2020-04-03	1,414	1,464	1,370	1,392	47,200	1,392
2020-04-02	1,456	1,479	1,416	1,444	57,600	1,444
2020-04-01	1,581	1,581	1,492	1,501	49,900	1,501
2020-03-31	1,566	1,660	1,566	1,621	69,200	1,621
2020-03-30	1,541	1,606	1,521	1,606	55,500	1,606
2020-03-27	1,600	1,631	1,573	1,621	77,900	1,621
2020-03-26	1,508	1,563	1,459	1,542	65,500	1,542
2020-03-25	1,565	1,588	1,494	1,569	77,200	1,569
2020-03-24	1,385	1,521	1,385	1,497	84,100	1,497
2020-03-23	1,270	1,391	1,259	1,378	81,000	1,378
2020-03-19	1,402	1,438	1,276	1,300	83,800	1,300
2020-03-18	1,512	1,533	1,363	1,372	106,400	1,372
2020-03-17	1,422	1,557	1,422	1,512	77,100	1,512
2020-03-16	1,422	1,582	1,400	1,482	97,300	1,482
2020-03-13	1,300	1,430	1,300	1,392	168,300	1,392
2020-03-12	1,519	1,590	1,466	1,471	100,400	1,471
2020-03-11	1,671	1,671	1,555	1,567	69,000	1,567
2020-03-10	1,400	1,641	1,390	1,631	106,500	1,631
2020-03-09	1,532	1,586	1,527	1,546	61,700	1,546
2020-03-06	1,642	1,661	1,611	1,617	50,400	1,617
2020-03-05	1,655	1,708	1,655	1,682	42,200	1,682
2020-03-04	1,611	1,668	1,611	1,635	45,100	1,635
2020-03-03	1,783	1,799	1,636	1,639	68,000	1,639
2020-03-02	1,670	1,782	1,650	1,749	63,100	1,749
2020-02-28	1,739	1,820	1,635	1,666	121,200	1,666
2020-02-27	1,986	1,986	1,845	1,859	96,100	1,859
2020-02-26	1,945	1,979	1,910	1,946	35,600	1,946
2020-02-25	1,920	1,992	1,880	1,985	75,100	1,985
2020-02-21	1,985	2,014	1,966	2,002	21,700	2,002
2020-02-20	2,046	2,060	1,997	1,998	16,700	1,998
2020-02-19	1,980	2,048	1,980	2,025	17,000	2,025
2020-02-18	2,002	2,005	1,960	1,987	23,900	1,987
2020-02-17	2,022	2,049	1,991	2,022	34,700	2,022
2020-02-14	2,052	2,119	2,047	2,068	37,600	2,068
2020-02-13	2,025	2,055	1,999	2,052	18,800	2,052
2020-02-12	2,028	2,041	2,011	2,033	14,100	2,033
2020-02-10	2,010	2,056	2,010	2,044	10,500	2,044
2020-02-07	2,064	2,067	2,018	2,045	12,300	2,045
2020-02-06	2,045	2,052	2,025	2,045	29,700	2,045
2020-02-05	2,022	2,040	2,004	2,017	18,700	2,017
2020-02-04	1,951	2,009	1,948	2,006	26,000	2,006
2020-02-03	1,866	1,973	1,865	1,963	37,000	1,963
2020-01-31	1,962	1,995	1,933	1,981	30,900	1,981
2020-01-30	1,962	1,994	1,920	1,963	51,100	1,963
2020-01-29	1,977	2,001	1,954	1,991	28,700	1,991
2020-01-28	1,926	1,975	1,919	1,967	29,500	1,967
2020-01-27	1,979	1,998	1,953	1,953	29,600	1,953
2020-01-24	2,065	2,067	2,004	2,012	44,000	2,012
2020-01-23	2,155	2,155	2,061	2,061	28,900	2,061
2020-01-22	2,130	2,166	2,106	2,113	23,900	2,113
2020-01-21	2,089	2,136	2,062	2,131	34,100	2,131
2020-01-20	2,084	2,120	2,061	2,063	39,000	2,063
2020-01-17	2,157	2,157	2,057	2,068	37,300	2,068
2020-01-16	2,130	2,195	2,120	2,163	31,700	2,163
2020-01-15	2,143	2,143	2,101	2,130	18,900	2,130
2020-01-14	2,141	2,141	2,080	2,134	25,400	2,134
2020-01-10	2,100	2,135	2,072	2,073	37,600	2,073
2020-01-09	2,090	2,199	2,090	2,134	95,200	2,134
2020-01-08	2,029	2,068	1,946	2,054	68,900	2,054
2020-01-07	1,933	2,020	1,933	2,000	48,100	2,000
2020-01-06	1,901	1,943	1,901	1,922	42,900	1,922

分割・併合履歴： [2017-06-06]1株→4株