7515 (株)マルヨシセンター の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-19 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 2003-12-15 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 2003-12-12 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2003-12-08 | 421 | 421 | 420 | 420 | 5,000 | 4,200 |
| 2003-11-17 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 2003-11-07 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2003-10-16 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 2003-10-15 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2003-10-14 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2003-10-08 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 2003-09-16 | 406 | 406 | 405 | 405 | 8,000 | 4,050 |
| 2003-09-09 | 400 | 405 | 400 | 405 | 2,000 | 4,050 |
| 2003-09-08 | 404 | 405 | 404 | 405 | 5,000 | 4,050 |
| 2003-09-05 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2003-09-04 | 400 | 405 | 400 | 405 | 3,000 | 4,050 |
| 2003-09-02 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2003-08-15 | 409 | 410 | 409 | 410 | 13,000 | 4,100 |
| 2003-08-08 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 2003-07-28 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 2003-07-18 | 410 | 410 | 410 | 410 | 11,000 | 4,100 |
| 2003-07-16 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2003-07-15 | 407 | 407 | 407 | 407 | 6,000 | 4,070 |
| 2003-07-08 | 408 | 408 | 407 | 407 | 4,000 | 4,070 |
| 2003-06-16 | 407 | 407 | 407 | 407 | 12,000 | 4,070 |
| 2003-06-13 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2003-06-06 | 407 | 407 | 407 | 407 | 10,000 | 4,070 |
| 2003-05-30 | 409 | 409 | 409 | 409 | 3,000 | 4,090 |
| 2003-05-15 | 409 | 409 | 409 | 409 | 9,000 | 4,090 |
| 2003-05-08 | 409 | 409 | 409 | 409 | 4,000 | 4,090 |
| 2003-04-18 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2003-04-15 | 379 | 379 | 379 | 379 | 7,000 | 3,790 |
| 2003-04-09 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2003-04-08 | 379 | 379 | 379 | 379 | 4,000 | 3,790 |
| 2003-03-20 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2003-03-17 | 415 | 415 | 415 | 415 | 9,000 | 4,150 |
| 2003-03-13 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 2003-03-11 | 414 | 414 | 414 | 414 | 7,000 | 4,140 |
| 2003-03-07 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 2003-03-06 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2003-02-27 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2003-02-18 | 421 | 421 | 421 | 421 | 3,000 | 4,210 |
| 2003-02-17 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 2003-02-13 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2003-02-07 | 422 | 422 | 421 | 421 | 4,000 | 4,210 |
| 2003-02-06 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2003-02-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2003-01-22 | 423 | 423 | 423 | 423 | 2,000 | 4,230 |
| 2003-01-17 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2003-01-15 | 373 | 373 | 373 | 373 | 6,000 | 3,730 |
| 2003-01-08 | 372 | 372 | 372 | 372 | 6,000 | 3,720 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
