7515 (株)マルヨシセンター の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2005-12-26 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 2005-12-20 | 415 | 415 | 415 | 415 | 7,000 | 4,150 |
| 2005-12-19 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2005-12-15 | 411 | 420 | 410 | 410 | 13,000 | 4,100 |
| 2005-12-12 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2005-12-09 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2005-12-08 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 2005-12-07 | 400 | 400 | 395 | 395 | 4,000 | 3,950 |
| 2005-11-24 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-11-16 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 2005-11-15 | 400 | 405 | 400 | 405 | 4,000 | 4,050 |
| 2005-11-10 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2005-11-08 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2005-10-31 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-10-27 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-10-26 | 410 | 410 | 390 | 400 | 3,000 | 4,000 |
| 2005-10-20 | 425 | 425 | 425 | 425 | 4,000 | 4,250 |
| 2005-10-19 | 420 | 420 | 415 | 415 | 2,000 | 4,150 |
| 2005-10-18 | 401 | 405 | 401 | 405 | 5,000 | 4,050 |
| 2005-10-17 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2005-10-14 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2005-10-12 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2005-10-07 | 394 | 394 | 394 | 394 | 4,000 | 3,940 |
| 2005-09-22 | 380 | 395 | 380 | 395 | 4,000 | 3,950 |
| 2005-09-21 | 410 | 410 | 380 | 380 | 6,000 | 3,800 |
| 2005-09-15 | 409 | 409 | 409 | 409 | 8,000 | 4,090 |
| 2005-09-08 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 2005-08-19 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-08-16 | 410 | 410 | 410 | 410 | 7,000 | 4,100 |
| 2005-08-15 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-08-08 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 2005-07-28 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2005-07-21 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 2005-07-20 | 419 | 419 | 419 | 419 | 8,000 | 4,190 |
| 2005-07-08 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 2005-06-23 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2005-06-17 | 425 | 425 | 425 | 425 | 11,000 | 4,250 |
| 2005-06-16 | 410 | 425 | 410 | 425 | 8,000 | 4,250 |
| 2005-06-15 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2005-06-13 | 401 | 401 | 401 | 401 | 12,000 | 4,010 |
| 2005-06-08 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2005-06-07 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2005-05-24 | 379 | 380 | 379 | 380 | 7,000 | 3,800 |
| 2005-05-20 | 381 | 381 | 380 | 380 | 2,000 | 3,800 |
| 2005-05-16 | 410 | 410 | 410 | 410 | 8,000 | 4,100 |
| 2005-05-06 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2005-04-15 | 410 | 410 | 410 | 410 | 10,000 | 4,100 |
| 2005-04-08 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 2005-03-28 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-03-16 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2005-03-15 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 2005-03-08 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2005-03-07 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-03-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-02-15 | 410 | 410 | 410 | 410 | 8,000 | 4,100 |
| 2005-02-08 | 411 | 411 | 410 | 410 | 4,000 | 4,100 |
| 2005-01-17 | 410 | 410 | 410 | 410 | 8,000 | 4,100 |
| 2005-01-07 | 411 | 411 | 410 | 410 | 3,000 | 4,100 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
