7515 (株)マルヨシセンター の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 399 | 400 | 399 | 400 | 2,000 | 4,000 |
| 2001-12-21 | 400 | 400 | 400 | 400 | 14,000 | 4,000 |
| 2001-12-17 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 2001-12-07 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2001-12-03 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2001-11-15 | 401 | 401 | 401 | 401 | 8,000 | 4,010 |
| 2001-11-08 | 401 | 401 | 401 | 401 | 6,000 | 4,010 |
| 2001-11-01 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2001-10-31 | 399 | 400 | 399 | 400 | 4,000 | 4,000 |
| 2001-10-15 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 2001-10-12 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2001-10-05 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 2001-10-04 | 400 | 400 | 400 | 400 | 10,000 | 4,000 |
| 2001-10-01 | 400 | 410 | 400 | 410 | 2,000 | 4,100 |
| 2001-09-28 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 2001-09-17 | 410 | 410 | 410 | 410 | 7,000 | 4,100 |
| 2001-09-12 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2001-09-07 | 421 | 421 | 420 | 420 | 5,000 | 4,200 |
| 2001-09-03 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2001-08-30 | 450 | 450 | 435 | 435 | 3,000 | 4,350 |
| 2001-08-24 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2001-08-23 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 2001-08-22 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2001-08-20 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2001-08-15 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2001-08-14 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2001-08-08 | 350 | 350 | 350 | 350 | 14,000 | 3,500 |
| 2001-08-02 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2001-07-31 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2001-07-30 | 320 | 380 | 320 | 380 | 6,000 | 3,800 |
| 2001-07-27 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-07-23 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2001-07-18 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-07-16 | 240 | 240 | 240 | 240 | 9,000 | 2,400 |
| 2001-07-13 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-07-12 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-07-11 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-07-10 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-07-06 | 220 | 220 | 220 | 220 | 9,000 | 2,200 |
| 2001-07-03 | 219 | 220 | 219 | 220 | 3,000 | 2,200 |
| 2001-06-29 | 195 | 220 | 195 | 220 | 2,000 | 2,200 |
| 2001-06-27 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-06-21 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-06-20 | 250 | 251 | 250 | 251 | 4,000 | 2,510 |
| 2001-06-19 | 247 | 250 | 247 | 247 | 3,000 | 2,470 |
| 2001-06-18 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2001-06-15 | 227 | 227 | 227 | 227 | 9,000 | 2,270 |
| 2001-06-14 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2001-06-12 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 2001-06-11 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2001-06-08 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
| 2001-06-07 | 195 | 200 | 195 | 200 | 3,000 | 2,000 |
| 2001-06-06 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-06-05 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2001-06-04 | 185 | 185 | 180 | 185 | 4,000 | 1,850 |
| 2001-06-01 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-05-31 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2001-05-25 | 229 | 229 | 198 | 210 | 8,000 | 2,100 |
| 2001-05-21 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2001-05-17 | 231 | 255 | 231 | 255 | 2,000 | 2,550 |
| 2001-05-15 | 257 | 257 | 257 | 257 | 11,000 | 2,570 |
| 2001-05-10 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2001-05-08 | 259 | 259 | 259 | 259 | 10,000 | 2,590 |
| 2001-05-01 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2001-04-25 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2001-04-23 | 265 | 265 | 265 | 265 | 10,000 | 2,650 |
| 2001-04-20 | 231 | 265 | 230 | 265 | 3,000 | 2,650 |
| 2001-04-19 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-04-16 | 260 | 260 | 260 | 260 | 11,000 | 2,600 |
| 2001-04-12 | 235 | 235 | 235 | 235 | 11,000 | 2,350 |
| 2001-04-11 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2001-04-10 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-03-27 | 229 | 229 | 229 | 229 | 12,000 | 2,290 |
| 2001-03-22 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2001-03-21 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2001-03-16 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2001-03-15 | 260 | 260 | 260 | 260 | 12,000 | 2,600 |
| 2001-03-14 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-03-07 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2001-03-01 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2001-02-27 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 2001-02-19 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2001-02-15 | 330 | 335 | 330 | 335 | 9,000 | 3,350 |
| 2001-01-26 | 349 | 349 | 349 | 349 | 8,000 | 3,490 |
| 2001-01-15 | 350 | 350 | 350 | 350 | 9,000 | 3,500 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
