3901 マークラインズ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,548	2,589	2,545	2,558	26,300	2,558
2022-12-29	2,514	2,540	2,501	2,532	30,600	2,532
2022-12-28	2,510	2,528	2,488	2,523	26,100	2,523
2022-12-27	2,514	2,539	2,506	2,519	22,300	2,519
2022-12-26	2,476	2,522	2,476	2,514	30,000	2,514
2022-12-23	2,542	2,545	2,490	2,524	38,500	2,524
2022-12-22	2,558	2,582	2,533	2,569	39,600	2,569
2022-12-21	2,490	2,558	2,442	2,534	68,000	2,534
2022-12-20	2,658	2,658	2,490	2,511	135,900	2,511
2022-12-19	2,759	2,765	2,678	2,678	39,900	2,678
2022-12-16	2,740	2,776	2,721	2,753	38,500	2,753
2022-12-15	2,787	2,806	2,758	2,758	33,300	2,758
2022-12-14	2,778	2,807	2,763	2,790	35,300	2,790
2022-12-13	2,764	2,794	2,752	2,761	26,000	2,761
2022-12-12	2,721	2,798	2,721	2,788	43,200	2,788
2022-12-09	2,777	2,791	2,738	2,742	35,400	2,742
2022-12-08	2,735	2,767	2,735	2,753	37,600	2,753
2022-12-07	2,697	2,774	2,690	2,756	31,600	2,756
2022-12-06	2,733	2,762	2,720	2,734	27,500	2,734
2022-12-05	2,751	2,777	2,715	2,777	31,100	2,777
2022-12-02	2,777	2,793	2,726	2,751	33,100	2,751
2022-12-01	2,833	2,866	2,772	2,790	31,300	2,790
2022-11-30	2,799	2,799	2,753	2,783	46,300	2,783
2022-11-29	2,766	2,798	2,723	2,767	68,700	2,767
2022-11-28	2,755	2,831	2,740	2,816	112,600	2,816
2022-11-25	2,760	2,784	2,721	2,725	39,100	2,725
2022-11-24	2,752	2,792	2,740	2,759	52,200	2,759
2022-11-22	2,725	2,741	2,716	2,723	30,700	2,723
2022-11-21	2,705	2,725	2,681	2,725	46,400	2,725
2022-11-18	2,693	2,708	2,658	2,665	26,600	2,665
2022-11-17	2,655	2,682	2,649	2,674	23,700	2,674
2022-11-16	2,586	2,690	2,578	2,688	61,900	2,688
2022-11-15	2,619	2,630	2,577	2,601	35,100	2,601
2022-11-14	2,630	2,650	2,593	2,626	34,700	2,626
2022-11-11	2,564	2,638	2,556	2,630	101,000	2,630
2022-11-10	2,565	2,565	2,484	2,497	101,400	2,497
2022-11-09	2,544	2,620	2,538	2,615	69,600	2,615
2022-11-08	2,539	2,584	2,533	2,540	41,200	2,540
2022-11-07	2,500	2,526	2,430	2,526	76,100	2,526
2022-11-04	2,556	2,568	2,498	2,499	60,500	2,499
2022-11-02	2,579	2,617	2,523	2,599	90,600	2,599
2022-11-01	2,568	2,590	2,554	2,575	33,200	2,575
2022-10-31	2,560	2,581	2,532	2,565	44,600	2,565
2022-10-28	2,474	2,582	2,474	2,561	124,100	2,561
2022-10-27	2,451	2,512	2,437	2,506	51,500	2,506
2022-10-26	2,439	2,460	2,413	2,440	46,100	2,440
2022-10-25	2,476	2,479	2,399	2,403	80,000	2,403
2022-10-24	2,550	2,563	2,472	2,476	47,000	2,476
2022-10-21	2,555	2,589	2,535	2,535	40,900	2,535
2022-10-20	2,544	2,568	2,524	2,555	56,100	2,555
2022-10-19	2,539	2,563	2,517	2,552	48,800	2,552
2022-10-18	2,475	2,524	2,458	2,511	54,000	2,511
2022-10-17	2,466	2,466	2,416	2,425	39,800	2,425
2022-10-14	2,438	2,492	2,432	2,469	63,000	2,469
2022-10-13	2,449	2,449	2,403	2,420	55,000	2,420
2022-10-12	2,435	2,457	2,417	2,444	57,300	2,444
2022-10-11	2,423	2,440	2,404	2,435	54,900	2,435
2022-10-07	2,463	2,509	2,428	2,477	41,000	2,477
2022-10-06	2,443	2,484	2,441	2,468	37,800	2,468
2022-10-05	2,454	2,469	2,440	2,449	39,900	2,449
2022-10-04	2,400	2,441	2,390	2,426	32,000	2,426
2022-10-03	2,321	2,386	2,282	2,362	40,000	2,362
2022-09-30	2,384	2,389	2,326	2,342	39,500	2,342
2022-09-29	2,425	2,448	2,369	2,395	62,100	2,395
2022-09-28	2,344	2,380	2,324	2,360	50,900	2,360
2022-09-27	2,345	2,385	2,341	2,346	26,000	2,346
2022-09-26	2,313	2,341	2,301	2,330	74,200	2,330
2022-09-22	2,320	2,349	2,297	2,333	46,800	2,333
2022-09-21	2,383	2,398	2,330	2,348	44,700	2,348
2022-09-20	2,425	2,465	2,401	2,430	59,400	2,430
2022-09-16	2,430	2,437	2,405	2,414	34,600	2,414
2022-09-15	2,380	2,423	2,377	2,419	32,800	2,419
2022-09-14	2,302	2,387	2,301	2,384	45,000	2,384
2022-09-13	2,388	2,398	2,375	2,395	23,400	2,395
2022-09-12	2,420	2,420	2,356	2,369	25,400	2,369
2022-09-09	2,417	2,464	2,400	2,403	76,400	2,403
2022-09-08	2,370	2,394	2,349	2,388	86,900	2,388
2022-09-07	2,217	2,338	2,215	2,338	84,700	2,338
2022-09-06	2,236	2,250	2,209	2,219	34,400	2,219
2022-09-05	2,172	2,228	2,172	2,217	27,700	2,217
2022-09-02	2,172	2,199	2,172	2,188	49,200	2,188
2022-09-01	2,203	2,208	2,167	2,194	43,800	2,194
2022-08-31	2,225	2,260	2,216	2,253	20,100	2,253
2022-08-30	2,205	2,252	2,205	2,249	22,100	2,249
2022-08-29	2,190	2,214	2,155	2,209	59,400	2,209
2022-08-26	2,247	2,275	2,230	2,270	47,100	2,270
2022-08-25	2,192	2,230	2,190	2,227	26,300	2,227
2022-08-24	2,165	2,194	2,156	2,194	36,500	2,194
2022-08-23	2,200	2,201	2,160	2,175	59,100	2,175
2022-08-22	2,250	2,261	2,213	2,229	58,200	2,229
2022-08-19	2,287	2,320	2,271	2,295	70,100	2,295
2022-08-18	2,268	2,268	2,234	2,254	32,300	2,254
2022-08-17	2,283	2,289	2,261	2,284	40,800	2,284
2022-08-16	2,289	2,306	2,280	2,282	38,900	2,282
2022-08-15	2,320	2,325	2,280	2,286	37,500	2,286
2022-08-12	2,281	2,319	2,281	2,310	56,800	2,310
2022-08-10	2,250	2,251	2,207	2,244	33,800	2,244
2022-08-09	2,251	2,290	2,242	2,261	49,400	2,261
2022-08-08	2,280	2,280	2,192	2,268	89,100	2,268
2022-08-05	2,319	2,351	2,270	2,286	132,600	2,286
2022-08-04	2,360	2,405	2,340	2,394	115,200	2,394
2022-08-03	2,280	2,320	2,280	2,320	38,500	2,320
2022-08-02	2,333	2,333	2,270	2,280	47,100	2,280
2022-08-01	2,306	2,338	2,276	2,330	60,700	2,330
2022-07-29	2,324	2,341	2,266	2,292	111,200	2,292
2022-07-28	2,312	2,349	2,295	2,349	151,100	2,349
2022-07-27	2,264	2,288	2,234	2,279	78,100	2,279
2022-07-26	2,261	2,267	2,234	2,252	37,900	2,252
2022-07-25	2,259	2,265	2,234	2,251	32,000	2,251
2022-07-22	2,238	2,273	2,214	2,262	40,500	2,262
2022-07-21	2,239	2,273	2,222	2,239	64,700	2,239
2022-07-20	2,237	2,268	2,230	2,253	71,100	2,253
2022-07-19	2,152	2,200	2,146	2,199	26,400	2,199
2022-07-15	2,167	2,198	2,142	2,149	48,500	2,149
2022-07-14	2,181	2,204	2,152	2,183	68,000	2,183
2022-07-13	2,171	2,225	2,168	2,211	39,700	2,211
2022-07-12	2,200	2,200	2,140	2,168	53,000	2,168
2022-07-11	2,250	2,257	2,200	2,200	50,600	2,200
2022-07-08	2,220	2,252	2,203	2,212	68,700	2,212
2022-07-07	2,172	2,195	2,126	2,172	75,600	2,172
2022-07-06	2,178	2,219	2,151	2,155	76,700	2,155
2022-07-05	2,132	2,169	2,131	2,154	61,000	2,154
2022-07-04	2,080	2,119	2,058	2,117	64,600	2,117
2022-07-01	2,101	2,123	2,040	2,062	51,700	2,062
2022-06-30	2,110	2,131	2,078	2,114	51,600	2,114
2022-06-29	2,062	2,114	2,037	2,109	116,000	2,109
2022-06-28	2,044	2,113	2,035	2,112	103,500	2,112
2022-06-27	2,132	2,132	2,062	2,081	99,000	2,081
2022-06-24	2,000	2,102	2,000	2,100	60,900	2,100
2022-06-23	1,976	2,013	1,976	1,991	124,100	1,991
2022-06-22	1,994	2,000	1,971	1,977	111,600	1,977
2022-06-21	1,995	2,011	1,956	1,985	111,400	1,985
2022-06-20	2,032	2,032	1,947	1,959	124,700	1,959
2022-06-17	2,006	2,048	1,998	2,038	148,500	2,038
2022-06-16	2,125	2,154	2,058	2,062	48,900	2,062
2022-06-15	2,071	2,117	2,053	2,086	53,900	2,086
2022-06-14	2,060	2,131	2,019	2,069	118,100	2,069
2022-06-13	2,193	2,210	2,076	2,088	119,700	2,088
2022-06-10	2,310	2,310	2,240	2,257	72,400	2,257
2022-06-09	2,337	2,364	2,334	2,344	29,200	2,344
2022-06-08	2,332	2,381	2,332	2,362	34,900	2,362
2022-06-07	2,402	2,418	2,323	2,332	67,400	2,332
2022-06-06	2,370	2,396	2,344	2,389	42,300	2,389
2022-06-03	2,400	2,418	2,374	2,385	29,800	2,385
2022-06-02	2,450	2,450	2,356	2,380	41,700	2,380
2022-06-01	2,410	2,448	2,404	2,429	32,000	2,429
2022-05-31	2,446	2,450	2,391	2,405	22,000	2,405
2022-05-30	2,366	2,449	2,366	2,449	67,900	2,449
2022-05-27	2,402	2,402	2,333	2,345	30,400	2,345
2022-05-26	2,371	2,425	2,352	2,352	38,300	2,352
2022-05-25	2,416	2,416	2,363	2,369	39,600	2,369
2022-05-24	2,457	2,484	2,390	2,403	54,400	2,403
2022-05-23	2,470	2,519	2,470	2,507	34,000	2,507
2022-05-20	2,387	2,412	2,344	2,412	51,200	2,412
2022-05-19	2,392	2,399	2,331	2,345	64,300	2,345
2022-05-18	2,448	2,489	2,418	2,466	54,400	2,466
2022-05-17	2,495	2,498	2,415	2,426	73,300	2,426
2022-05-16	2,533	2,568	2,490	2,495	63,000	2,495
2022-05-13	2,487	2,513	2,462	2,491	48,300	2,491
2022-05-12	2,494	2,494	2,420	2,451	60,800	2,451
2022-05-11	2,532	2,571	2,501	2,528	54,300	2,528
2022-05-10	2,490	2,516	2,420	2,499	83,300	2,499
2022-05-09	2,614	2,714	2,530	2,530	110,100	2,530
2022-05-06	2,640	2,645	2,594	2,619	71,100	2,619
2022-05-02	2,680	2,696	2,638	2,663	32,000	2,663
2022-04-28	2,651	2,717	2,650	2,691	54,100	2,691
2022-04-27	2,568	2,658	2,545	2,652	61,200	2,652
2022-04-26	2,595	2,690	2,593	2,618	38,400	2,618
2022-04-25	2,510	2,600	2,510	2,589	31,400	2,589
2022-04-22	2,557	2,578	2,523	2,566	53,400	2,566
2022-04-21	2,601	2,645	2,569	2,607	36,000	2,607
2022-04-20	2,657	2,669	2,593	2,605	35,700	2,605
2022-04-19	2,629	2,635	2,587	2,617	26,500	2,617
2022-04-18	2,649	2,649	2,561	2,622	25,300	2,622
2022-04-15	2,703	2,711	2,629	2,649	35,400	2,649
2022-04-14	2,772	2,772	2,698	2,728	22,500	2,728
2022-04-13	2,652	2,741	2,640	2,735	40,200	2,735
2022-04-12	2,712	2,759	2,667	2,667	35,000	2,667
2022-04-11	2,881	2,881	2,753	2,784	25,800	2,784
2022-04-08	2,778	2,894	2,778	2,885	49,600	2,885
2022-04-07	2,781	2,862	2,781	2,828	50,500	2,828
2022-04-06	2,839	2,869	2,768	2,831	85,200	2,831
2022-04-05	3,040	3,075	2,935	2,935	42,200	2,935
2022-04-04	2,946	2,993	2,906	2,988	54,500	2,988
2022-04-01	2,854	2,887	2,803	2,852	54,300	2,852
2022-03-31	2,833	2,895	2,789	2,879	36,900	2,879
2022-03-30	2,878	2,890	2,787	2,854	76,300	2,854
2022-03-29	2,731	2,835	2,703	2,829	77,000	2,829
2022-03-28	2,633	2,718	2,613	2,681	56,100	2,681
2022-03-25	2,740	2,740	2,621	2,652	68,100	2,652
2022-03-24	2,573	2,716	2,573	2,710	74,700	2,710
2022-03-23	2,530	2,648	2,530	2,635	42,300	2,635
2022-03-22	2,520	2,555	2,480	2,530	55,900	2,530
2022-03-18	2,455	2,498	2,436	2,496	34,300	2,496
2022-03-17	2,409	2,473	2,380	2,455	111,600	2,455
2022-03-16	2,382	2,392	2,293	2,349	58,400	2,349
2022-03-15	2,312	2,367	2,291	2,347	34,700	2,347
2022-03-14	2,334	2,360	2,289	2,339	44,900	2,339
2022-03-11	2,480	2,492	2,312	2,328	115,700	2,328
2022-03-10	2,572	2,572	2,522	2,550	94,800	2,550
2022-03-09	2,561	2,561	2,445	2,497	34,600	2,497
2022-03-08	2,502	2,620	2,431	2,488	46,500	2,488
2022-03-07	2,533	2,570	2,500	2,552	59,800	2,552
2022-03-04	2,680	2,680	2,599	2,625	35,300	2,625
2022-03-03	2,748	2,748	2,708	2,712	25,600	2,712
2022-03-02	2,692	2,725	2,663	2,698	37,200	2,698
2022-03-01	2,750	2,759	2,677	2,742	48,900	2,742
2022-02-28	2,631	2,698	2,597	2,683	35,100	2,683
2022-02-25	2,627	2,646	2,594	2,631	25,500	2,631
2022-02-24	2,532	2,610	2,491	2,532	52,200	2,532
2022-02-22	2,575	2,631	2,539	2,563	28,700	2,563
2022-02-21	2,610	2,650	2,573	2,625	30,300	2,625
2022-02-18	2,599	2,666	2,548	2,643	58,000	2,643
2022-02-17	2,709	2,709	2,541	2,570	51,800	2,570
2022-02-16	2,686	2,716	2,649	2,716	55,300	2,716
2022-02-15	2,535	2,622	2,535	2,604	55,300	2,604
2022-02-14	2,562	2,589	2,465	2,529	99,800	2,529
2022-02-10	2,408	2,447	2,390	2,440	60,300	2,440
2022-02-09	2,307	2,408	2,291	2,408	87,100	2,408
2022-02-08	2,415	2,415	2,323	2,336	63,700	2,336
2022-02-07	2,471	2,486	2,378	2,421	36,800	2,421
2022-02-04	2,455	2,483	2,420	2,471	33,600	2,471
2022-02-03	2,555	2,558	2,482	2,490	25,000	2,490
2022-02-02	2,520	2,607	2,520	2,601	76,400	2,601
2022-02-01	2,552	2,581	2,477	2,492	36,700	2,492
2022-01-31	2,434	2,526	2,426	2,502	33,000	2,502
2022-01-28	2,456	2,477	2,412	2,434	52,900	2,434
2022-01-27	2,525	2,549	2,373	2,386	67,700	2,386
2022-01-26	2,502	2,573	2,500	2,523	31,900	2,523
2022-01-25	2,575	2,616	2,437	2,502	93,400	2,502
2022-01-24	2,610	2,647	2,531	2,618	76,200	2,618
2022-01-21	2,610	2,663	2,582	2,660	33,600	2,660
2022-01-20	2,598	2,671	2,579	2,655	30,100	2,655
2022-01-19	2,632	2,670	2,530	2,553	51,600	2,553
2022-01-18	2,654	2,750	2,611	2,664	42,600	2,664
2022-01-17	2,776	2,776	2,637	2,652	38,700	2,652
2022-01-14	2,755	2,791	2,712	2,768	83,900	2,768
2022-01-13	2,782	2,830	2,758	2,794	68,000	2,794
2022-01-12	2,726	2,818	2,720	2,805	92,400	2,805
2022-01-11	2,624	2,720	2,609	2,700	55,400	2,700
2022-01-07	2,569	2,630	2,544	2,630	64,700	2,630
2022-01-06	2,654	2,654	2,578	2,578	49,100	2,578
2022-01-05	2,831	2,831	2,689	2,699	34,200	2,699
2022-01-04	2,852	2,852	2,735	2,803	43,500	2,803

分割・併合履歴： [2017-06-06]1株→4株