3978 (株)マクロミルの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,043	1,055	1,040	1,050	255,000	1,050
2019-12-27	1,016	1,036	1,016	1,036	255,100	1,036
2019-12-26	1,003	1,009	991	1,004	181,800	1,004
2019-12-25	991	992	979	988	230,700	988
2019-12-24	1,011	1,012	988	995	143,900	995
2019-12-23	1,025	1,026	1,008	1,011	209,400	1,011
2019-12-20	1,018	1,028	1,009	1,016	195,700	1,016
2019-12-19	1,003	1,023	995	999	196,700	999
2019-12-18	1,009	1,018	998	1,004	165,800	1,004
2019-12-17	1,000	1,013	987	1,011	230,600	1,011
2019-12-16	1,007	1,007	982	986	195,200	986
2019-12-13	1,049	1,049	1,007	1,007	238,400	1,007
2019-12-12	1,080	1,083	1,026	1,028	218,100	1,028
2019-12-11	1,038	1,070	1,035	1,061	448,100	1,061
2019-12-10	1,015	1,033	1,010	1,028	226,000	1,028
2019-12-09	1,010	1,019	994	1,010	335,000	1,010
2019-12-06	996	1,025	996	1,015	334,400	1,015
2019-12-05	1,011	1,013	978	991	448,300	991
2019-12-04	995	1,015	994	1,015	230,400	1,015
2019-12-03	1,013	1,017	993	1,001	343,600	1,001
2019-12-02	1,023	1,047	1,023	1,025	174,500	1,025
2019-11-29	1,011	1,022	1,002	1,020	200,800	1,020
2019-11-28	1,010	1,013	997	1,011	223,600	1,011
2019-11-27	991	1,014	986	1,012	153,300	1,012
2019-11-26	1,020	1,020	992	994	281,800	994
2019-11-25	1,006	1,016	998	1,015	211,200	1,015
2019-11-22	1,014	1,033	1,003	1,004	231,400	1,004
2019-11-21	1,017	1,022	989	1,008	306,600	1,008
2019-11-20	996	1,029	995	1,024	391,900	1,024
2019-11-19	994	1,013	989	998	408,300	998
2019-11-18	977	989	974	987	205,100	987
2019-11-15	970	997	969	979	343,600	979
2019-11-14	950	990	949	978	608,600	978
2019-11-13	925	958	908	952	1,282,200	952
2019-11-12	1,005	1,010	990	1,004	295,900	1,004
2019-11-11	1,015	1,019	993	1,001	284,500	1,001
2019-11-08	1,024	1,024	1,001	1,004	324,600	1,004
2019-11-07	990	1,007	990	1,005	485,300	1,005
2019-11-06	982	986	973	984	244,100	984
2019-11-05	964	979	954	973	231,300	973
2019-11-01	960	965	933	954	143,400	954
2019-10-31	961	973	951	971	195,900	971
2019-10-30	965	970	948	964	296,900	964
2019-10-29	970	975	963	965	207,100	965
2019-10-28	964	976	959	967	270,500	967
2019-10-25	985	985	938	964	601,200	964
2019-10-24	945	992	941	962	1,020,200	962
2019-10-23	920	927	905	918	270,700	918
2019-10-21	886	918	884	905	294,400	905
2019-10-18	872	898	872	888	457,600	888
2019-10-17	864	877	862	868	324,800	868
2019-10-16	892	903	869	873	446,300	873
2019-10-15	865	888	860	882	608,500	882
2019-10-11	857	865	849	854	346,400	854
2019-10-10	860	863	845	857	481,300	857
2019-10-09	881	881	848	861	692,600	861
2019-10-08	892	905	884	892	363,300	892
2019-10-07	889	889	873	887	313,200	887
2019-10-04	882	887	872	884	392,200	884
2019-10-03	902	902	870	877	610,000	877
2019-10-02	937	951	911	916	292,300	916
2019-10-01	893	937	892	936	651,200	936
2019-09-30	888	896	864	886	590,600	886
2019-09-27	900	902	890	894	402,200	894
2019-09-26	918	926	888	904	757,300	904
2019-09-25	924	924	901	910	321,700	910
2019-09-24	922	931	915	925	414,900	925
2019-09-20	920	931	916	919	476,600	919
2019-09-19	916	931	911	919	377,600	919
2019-09-18	941	952	914	923	350,000	923
2019-09-17	976	976	938	944	393,400	944
2019-09-13	965	970	958	968	464,200	968
2019-09-12	971	979	952	952	327,900	952
2019-09-11	940	966	931	964	353,900	964
2019-09-10	946	964	943	948	259,600	948
2019-09-09	939	946	924	941	215,000	941
2019-09-06	970	976	937	938	312,300	938
2019-09-05	940	973	934	959	521,900	959
2019-09-04	915	937	911	931	313,700	931
2019-09-03	899	919	894	907	343,700	907
2019-09-02	917	933	891	902	396,300	902
2019-08-30	895	937	895	929	606,300	929
2019-08-29	885	897	877	889	373,100	889
2019-08-28	906	910	888	888	162,900	888
2019-08-27	913	915	896	909	191,200	909
2019-08-26	898	902	885	898	245,400	898
2019-08-23	903	922	894	913	248,900	913
2019-08-22	935	938	905	913	406,300	913
2019-08-21	913	954	910	942	466,300	942
2019-08-20	916	925	900	914	622,500	914
2019-08-19	930	934	910	924	544,800	924
2019-08-16	942	944	920	926	536,500	926
2019-08-15	956	977	949	954	412,300	954
2019-08-14	987	987	955	987	594,700	987
2019-08-13	987	999	961	978	529,200	978
2019-08-09	1,015	1,025	997	1,001	621,200	1,001
2019-08-08	1,084	1,084	994	1,015	1,839,200	1,015
2019-08-07	1,200	1,229	1,177	1,204	457,800	1,204
2019-08-06	1,164	1,196	1,146	1,195	300,300	1,195
2019-08-05	1,228	1,230	1,179	1,194	290,700	1,194
2019-08-02	1,250	1,259	1,236	1,252	217,000	1,252
2019-08-01	1,277	1,298	1,263	1,271	158,600	1,271
2019-07-31	1,280	1,287	1,262	1,275	166,400	1,275
2019-07-30	1,293	1,298	1,277	1,297	131,100	1,297
2019-07-29	1,284	1,310	1,275	1,284	105,100	1,284
2019-07-26	1,286	1,298	1,270	1,290	135,700	1,290
2019-07-25	1,265	1,289	1,252	1,280	153,800	1,280
2019-07-24	1,292	1,307	1,266	1,282	136,900	1,282
2019-07-23	1,257	1,288	1,249	1,283	153,000	1,283
2019-07-22	1,277	1,282	1,240	1,245	157,400	1,245
2019-07-19	1,264	1,299	1,264	1,278	177,200	1,278
2019-07-18	1,280	1,282	1,235	1,264	317,500	1,264
2019-07-17	1,274	1,298	1,259	1,293	316,900	1,293
2019-07-16	1,282	1,313	1,270	1,278	275,700	1,278
2019-07-12	1,291	1,338	1,283	1,300	495,300	1,300
2019-07-11	1,317	1,318	1,256	1,279	458,900	1,279
2019-07-10	1,330	1,361	1,325	1,326	340,400	1,326
2019-07-09	1,372	1,390	1,336	1,344	343,600	1,344
2019-07-08	1,385	1,415	1,378	1,392	284,300	1,392
2019-07-05	1,358	1,392	1,341	1,386	316,800	1,386
2019-07-04	1,336	1,378	1,330	1,366	269,800	1,366
2019-07-03	1,313	1,330	1,298	1,323	260,900	1,323
2019-07-02	1,300	1,344	1,293	1,320	373,200	1,320
2019-07-01	1,309	1,309	1,276	1,293	369,000	1,293
2019-06-28	1,263	1,296	1,250	1,293	406,800	1,293
2019-06-27	1,209	1,253	1,204	1,250	395,300	1,250
2019-06-26	1,223	1,225	1,182	1,209	312,100	1,209
2019-06-25	1,261	1,288	1,233	1,237	416,600	1,237
2019-06-24	1,233	1,263	1,218	1,252	240,400	1,252
2019-06-21	1,264	1,264	1,221	1,230	449,100	1,230
2019-06-20	1,205	1,247	1,192	1,237	490,100	1,237
2019-06-19	1,160	1,208	1,159	1,186	404,000	1,186
2019-06-18	1,154	1,171	1,135	1,140	263,600	1,140
2019-06-17	1,145	1,166	1,134	1,154	236,400	1,154
2019-06-14	1,129	1,168	1,119	1,144	435,700	1,144
2019-06-13	1,160	1,175	1,110	1,120	486,800	1,120
2019-06-12	1,160	1,180	1,157	1,165	186,100	1,165
2019-06-11	1,165	1,179	1,152	1,163	405,900	1,163
2019-06-10	1,201	1,208	1,158	1,169	408,100	1,169
2019-06-07	1,172	1,200	1,172	1,195	277,400	1,195
2019-06-06	1,206	1,216	1,166	1,171	332,100	1,171
2019-06-05	1,228	1,229	1,197	1,210	281,300	1,210
2019-06-04	1,199	1,208	1,175	1,205	440,700	1,205
2019-06-03	1,210	1,214	1,180	1,183	378,800	1,183
2019-05-31	1,228	1,241	1,205	1,238	248,500	1,238
2019-05-30	1,221	1,248	1,209	1,236	176,600	1,236
2019-05-29	1,211	1,236	1,188	1,222	523,900	1,222
2019-05-28	1,213	1,249	1,177	1,245	954,800	1,245
2019-05-27	1,253	1,256	1,212	1,220	384,600	1,220
2019-05-24	1,260	1,268	1,217	1,247	364,400	1,247
2019-05-23	1,301	1,301	1,237	1,281	533,000	1,281
2019-05-22	1,308	1,335	1,308	1,315	260,200	1,315
2019-05-21	1,351	1,361	1,267	1,302	708,500	1,302
2019-05-20	1,412	1,415	1,322	1,400	468,500	1,400
2019-05-17	1,461	1,461	1,414	1,432	449,800	1,432
2019-05-16	1,406	1,470	1,405	1,462	618,100	1,462
2019-05-15	1,386	1,426	1,371	1,399	683,100	1,399
2019-05-14	1,304	1,370	1,276	1,367	1,436,800	1,367
2019-05-13	1,221	1,234	1,178	1,184	357,500	1,184
2019-05-10	1,201	1,234	1,181	1,215	478,400	1,215
2019-05-09	1,232	1,232	1,202	1,204	238,700	1,204
2019-05-08	1,240	1,258	1,214	1,247	249,700	1,247
2019-05-07	1,271	1,282	1,246	1,257	215,900	1,257
2019-04-26	1,302	1,302	1,255	1,271	301,700	1,271
2019-04-25	1,289	1,306	1,265	1,302	200,400	1,302
2019-04-24	1,310	1,316	1,284	1,286	164,500	1,286
2019-04-23	1,305	1,317	1,275	1,295	348,400	1,295
2019-04-22	1,349	1,349	1,293	1,302	300,400	1,302
2019-04-19	1,363	1,377	1,347	1,350	158,100	1,350
2019-04-18	1,394	1,403	1,327	1,333	481,500	1,333
2019-04-17	1,379	1,412	1,375	1,403	310,000	1,403
2019-04-16	1,388	1,400	1,368	1,371	227,200	1,371
2019-04-15	1,390	1,400	1,372	1,379	221,600	1,379
2019-04-12	1,368	1,401	1,359	1,367	432,600	1,367
2019-04-11	1,370	1,385	1,334	1,345	268,000	1,345
2019-04-10	1,409	1,419	1,368	1,386	581,900	1,386
2019-04-09	1,518	1,542	1,442	1,453	794,900	1,453
2019-04-08	1,471	1,517	1,471	1,505	489,600	1,505
2019-04-05	1,410	1,453	1,409	1,441	425,500	1,441
2019-04-04	1,466	1,467	1,393	1,397	391,000	1,397
2019-04-03	1,420	1,467	1,420	1,459	347,900	1,459
2019-04-02	1,388	1,441	1,388	1,416	510,300	1,416
2019-04-01	1,358	1,383	1,342	1,364	526,500	1,364
2019-03-29	1,340	1,355	1,314	1,334	200,100	1,334
2019-03-28	1,329	1,356	1,310	1,349	220,900	1,349
2019-03-27	1,329	1,331	1,293	1,321	346,400	1,321
2019-03-26	1,374	1,383	1,326	1,335	299,300	1,335
2019-03-25	1,391	1,391	1,362	1,369	196,500	1,369
2019-03-22	1,420	1,427	1,390	1,426	238,500	1,426
2019-03-20	1,400	1,427	1,396	1,425	127,700	1,425
2019-03-19	1,410	1,415	1,383	1,408	126,300	1,408
2019-03-18	1,406	1,414	1,384	1,409	190,600	1,409
2019-03-15	1,430	1,430	1,380	1,383	191,300	1,383
2019-03-14	1,408	1,432	1,400	1,425	145,800	1,425
2019-03-13	1,415	1,424	1,392	1,408	163,500	1,408
2019-03-12	1,412	1,427	1,395	1,410	176,800	1,410
2019-03-11	1,395	1,409	1,360	1,398	196,200	1,398
2019-03-08	1,352	1,417	1,352	1,410	375,100	1,410
2019-03-07	1,430	1,430	1,369	1,380	214,600	1,380
2019-03-06	1,418	1,450	1,404	1,445	178,500	1,445
2019-03-05	1,444	1,475	1,420	1,429	279,800	1,429
2019-03-04	1,437	1,452	1,430	1,445	182,700	1,445
2019-03-01	1,406	1,443	1,404	1,437	214,000	1,437
2019-02-28	1,437	1,459	1,400	1,407	294,900	1,407
2019-02-27	1,390	1,449	1,387	1,442	842,400	1,442
2019-02-26	1,392	1,408	1,358	1,377	555,300	1,377
2019-02-25	1,388	1,398	1,357	1,379	316,700	1,379
2019-02-22	1,394	1,401	1,366	1,396	350,800	1,396
2019-02-21	1,389	1,406	1,385	1,395	405,000	1,395
2019-02-20	1,400	1,408	1,360	1,385	372,200	1,385
2019-02-19	1,376	1,411	1,375	1,395	386,200	1,395
2019-02-18	1,384	1,396	1,362	1,379	244,200	1,379
2019-02-15	1,310	1,389	1,310	1,366	753,800	1,366
2019-02-14	1,434	1,447	1,322	1,351	1,259,600	1,351
2019-02-13	1,418	1,430	1,247	1,392	1,999,000	1,392
2019-02-12	1,524	1,609	1,507	1,598	431,600	1,598
2019-02-08	1,539	1,561	1,483	1,502	538,800	1,502
2019-02-07	1,599	1,609	1,527	1,544	519,400	1,544
2019-02-06	1,666	1,666	1,568	1,588	347,500	1,588
2019-02-05	1,624	1,665	1,595	1,656	480,800	1,656
2019-02-04	1,600	1,627	1,587	1,600	334,600	1,600
2019-02-01	1,560	1,605	1,532	1,596	368,500	1,596
2019-01-31	1,557	1,594	1,536	1,546	430,800	1,546
2019-01-30	1,545	1,588	1,516	1,527	1,121,500	1,527
2019-01-29	1,569	1,569	1,487	1,538	447,800	1,538
2019-01-28	1,649	1,649	1,568	1,583	483,100	1,583
2019-01-25	1,600	1,661	1,586	1,638	399,300	1,638
2019-01-24	1,548	1,609	1,531	1,605	183,800	1,605
2019-01-23	1,542	1,590	1,524	1,580	401,200	1,580
2019-01-22	1,615	1,622	1,562	1,574	247,100	1,574
2019-01-21	1,739	1,739	1,601	1,606	427,500	1,606
2019-01-18	1,645	1,695	1,616	1,690	527,000	1,690
2019-01-17	1,565	1,604	1,548	1,567	134,000	1,567
2019-01-16	1,599	1,634	1,548	1,564	236,500	1,564
2019-01-15	1,561	1,590	1,536	1,562	310,900	1,562
2019-01-11	1,464	1,566	1,447	1,521	396,600	1,521
2019-01-10	1,496	1,496	1,436	1,445	138,100	1,445
2019-01-09	1,544	1,544	1,472	1,476	150,200	1,476
2019-01-08	1,510	1,555	1,494	1,529	257,000	1,529
2019-01-07	1,461	1,526	1,460	1,497	228,500	1,497
2019-01-04	1,400	1,452	1,372	1,410	251,100	1,410

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3978 (株)マクロミル の時系列データ [2019年度]

3978 (株)マクロミルの時系列データ [2019年度]