7515 (株)マルヨシセンター の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-12-28 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-12-27 | 330 | 330 | 330 | 330 | 9,000 | 3,300 |
| 2000-12-20 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-12-15 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 2000-12-11 | 369 | 370 | 369 | 370 | 3,000 | 3,700 |
| 2000-12-08 | 359 | 364 | 359 | 364 | 19,000 | 3,640 |
| 2000-12-05 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2000-11-27 | 386 | 386 | 386 | 386 | 9,000 | 3,860 |
| 2000-11-15 | 382 | 387 | 382 | 387 | 8,000 | 3,870 |
| 2000-11-02 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2000-10-31 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2000-10-30 | 389 | 389 | 389 | 389 | 3,000 | 3,890 |
| 2000-10-27 | 389 | 389 | 389 | 389 | 8,000 | 3,890 |
| 2000-10-24 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2000-10-20 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2000-10-18 | 389 | 389 | 389 | 389 | 3,000 | 3,890 |
| 2000-10-17 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2000-10-16 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 2000-09-27 | 399 | 400 | 399 | 400 | 9,000 | 4,000 |
| 2000-09-19 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 2000-09-18 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2000-08-28 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2000-08-25 | 395 | 400 | 395 | 400 | 8,000 | 4,000 |
| 2000-08-22 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2000-08-17 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 2000-08-16 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2000-08-15 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2000-08-07 | 385 | 395 | 385 | 395 | 3,000 | 3,950 |
| 2000-08-01 | 395 | 395 | 395 | 395 | 10,000 | 3,950 |
| 2000-07-27 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2000-07-26 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 2000-07-21 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-07-18 | 310 | 315 | 310 | 315 | 2,000 | 3,150 |
| 2000-07-14 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-07-13 | 301 | 301 | 301 | 301 | 6,000 | 3,010 |
| 2000-07-12 | 301 | 301 | 301 | 301 | 10,000 | 3,010 |
| 2000-07-10 | 291 | 292 | 291 | 291 | 31,000 | 2,910 |
| 2000-07-07 | 292 | 292 | 291 | 291 | 5,000 | 2,910 |
| 2000-07-06 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 2000-07-03 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2000-06-28 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-06-27 | 305 | 305 | 300 | 305 | 20,000 | 3,050 |
| 2000-06-23 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2000-06-16 | 275 | 275 | 267 | 267 | 2,000 | 2,670 |
| 2000-06-15 | 345 | 345 | 265 | 265 | 11,000 | 2,650 |
| 2000-06-05 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-05-31 | 345 | 345 | 345 | 345 | 200,000 | 3,450 |
| 2000-05-29 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2000-05-26 | 345 | 345 | 345 | 345 | 6,000 | 3,450 |
| 2000-05-19 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 2000-05-18 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2000-05-16 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2000-05-15 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 2000-04-28 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2000-04-27 | 325 | 325 | 325 | 325 | 12,000 | 3,250 |
| 2000-04-17 | 325 | 325 | 325 | 325 | 10,000 | 3,250 |
| 2000-04-14 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-03-30 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-03-29 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-03-28 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-03-27 | 360 | 360 | 360 | 360 | 11,000 | 3,600 |
| 2000-03-23 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2000-03-22 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2000-03-21 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2000-03-17 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2000-03-15 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
| 2000-02-25 | 442 | 442 | 442 | 442 | 10,000 | 4,420 |
| 2000-02-18 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2000-02-16 | 455 | 455 | 455 | 455 | 7,000 | 4,550 |
| 2000-02-15 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2000-02-14 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2000-01-27 | 490 | 500 | 490 | 500 | 10,000 | 5,000 |
| 2000-01-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-01-18 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2000-01-17 | 521 | 521 | 521 | 521 | 6,000 | 5,210 |
| 2000-01-13 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 2000-01-12 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
