7515 (株)マルヨシセンター の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2007-12-21 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2007-12-20 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 2007-12-19 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2007-12-18 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 2007-12-17 | 343 | 343 | 343 | 343 | 7,000 | 3,430 |
| 2007-12-13 | 333 | 343 | 333 | 343 | 2,000 | 3,430 |
| 2007-12-11 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2007-12-10 | 321 | 331 | 321 | 331 | 7,000 | 3,310 |
| 2007-12-07 | 346 | 346 | 346 | 346 | 3,000 | 3,460 |
| 2007-11-16 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 2007-11-15 | 321 | 340 | 321 | 340 | 4,000 | 3,400 |
| 2007-11-13 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2007-11-08 | 333 | 333 | 333 | 333 | 5,000 | 3,330 |
| 2007-11-07 | 323 | 333 | 323 | 333 | 3,000 | 3,330 |
| 2007-11-02 | 300 | 308 | 300 | 308 | 2,000 | 3,080 |
| 2007-10-29 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-10-26 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2007-10-24 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2007-10-23 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2007-10-22 | 285 | 298 | 284 | 298 | 3,000 | 2,980 |
| 2007-10-19 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 2007-10-18 | 305 | 314 | 305 | 314 | 2,000 | 3,140 |
| 2007-10-17 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2007-10-16 | 350 | 350 | 325 | 325 | 7,000 | 3,250 |
| 2007-10-15 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2007-10-10 | 342 | 347 | 342 | 347 | 2,000 | 3,470 |
| 2007-10-05 | 342 | 342 | 342 | 342 | 4,000 | 3,420 |
| 2007-10-04 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2007-10-02 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2007-10-01 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2007-09-18 | 348 | 348 | 348 | 348 | 9,000 | 3,480 |
| 2007-09-12 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2007-09-10 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2007-09-07 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2007-09-03 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2007-08-15 | 348 | 348 | 348 | 348 | 9,000 | 3,480 |
| 2007-08-08 | 348 | 348 | 348 | 348 | 5,000 | 3,480 |
| 2007-08-07 | 340 | 348 | 340 | 348 | 2,000 | 3,480 |
| 2007-08-06 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2007-08-02 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2007-08-01 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2007-07-20 | 347 | 347 | 347 | 347 | 6,000 | 3,470 |
| 2007-07-17 | 348 | 348 | 348 | 348 | 7,000 | 3,480 |
| 2007-07-13 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2007-07-12 | 355 | 375 | 355 | 375 | 2,000 | 3,750 |
| 2007-07-11 | 349 | 355 | 349 | 355 | 3,000 | 3,550 |
| 2007-07-06 | 349 | 349 | 349 | 349 | 4,000 | 3,490 |
| 2007-07-05 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2007-07-04 | 330 | 340 | 330 | 340 | 4,000 | 3,400 |
| 2007-06-27 | 344 | 344 | 340 | 340 | 2,000 | 3,400 |
| 2007-06-15 | 354 | 354 | 354 | 354 | 14,000 | 3,540 |
| 2007-06-14 | 345 | 355 | 345 | 355 | 4,000 | 3,550 |
| 2007-06-13 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2007-06-08 | 355 | 355 | 355 | 355 | 8,000 | 3,550 |
| 2007-06-07 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2007-06-06 | 350 | 370 | 350 | 370 | 5,000 | 3,700 |
| 2007-06-01 | 350 | 357 | 350 | 357 | 2,000 | 3,570 |
| 2007-05-21 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2007-05-18 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2007-05-17 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 2007-05-15 | 368 | 368 | 368 | 368 | 9,000 | 3,680 |
| 2007-05-14 | 350 | 369 | 350 | 369 | 5,000 | 3,690 |
| 2007-05-10 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2007-05-08 | 355 | 355 | 355 | 355 | 7,000 | 3,550 |
| 2007-05-07 | 355 | 364 | 355 | 364 | 5,000 | 3,640 |
| 2007-04-27 | 361 | 361 | 355 | 355 | 3,000 | 3,550 |
| 2007-04-26 | 367 | 371 | 367 | 371 | 4,000 | 3,710 |
| 2007-04-23 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 2007-04-16 | 368 | 368 | 368 | 368 | 10,000 | 3,680 |
| 2007-04-12 | 357 | 368 | 357 | 368 | 4,000 | 3,680 |
| 2007-04-09 | 371 | 371 | 368 | 369 | 5,000 | 3,690 |
| 2007-04-06 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 2007-04-05 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2007-04-04 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2007-03-27 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2007-03-22 | 370 | 382 | 370 | 382 | 11,000 | 3,820 |
| 2007-03-20 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2007-03-19 | 373 | 374 | 370 | 370 | 3,000 | 3,700 |
| 2007-03-16 | 377 | 383 | 377 | 383 | 4,000 | 3,830 |
| 2007-03-15 | 395 | 395 | 395 | 395 | 8,000 | 3,950 |
| 2007-03-13 | 390 | 395 | 390 | 395 | 2,000 | 3,950 |
| 2007-03-08 | 408 | 408 | 408 | 408 | 5,000 | 4,080 |
| 2007-02-27 | 384 | 384 | 382 | 382 | 2,000 | 3,820 |
| 2007-02-26 | 382 | 387 | 382 | 387 | 2,000 | 3,870 |
| 2007-02-23 | 397 | 397 | 382 | 382 | 3,000 | 3,820 |
| 2007-02-22 | 387 | 392 | 387 | 392 | 2,000 | 3,920 |
| 2007-02-15 | 399 | 399 | 399 | 399 | 8,000 | 3,990 |
| 2007-02-14 | 384 | 400 | 383 | 400 | 11,000 | 4,000 |
| 2007-02-13 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2007-02-09 | 393 | 393 | 393 | 393 | 5,000 | 3,930 |
| 2007-02-08 | 394 | 394 | 394 | 394 | 4,000 | 3,940 |
| 2007-02-07 | 380 | 395 | 380 | 395 | 2,000 | 3,950 |
| 2007-02-05 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2007-02-01 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2007-01-19 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2007-01-18 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2007-01-16 | 375 | 395 | 375 | 395 | 6,000 | 3,950 |
| 2007-01-15 | 395 | 395 | 395 | 395 | 10,000 | 3,950 |
| 2007-01-12 | 380 | 400 | 380 | 400 | 2,000 | 4,000 |
| 2007-01-10 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2007-01-09 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2007-01-05 | 400 | 400 | 385 | 385 | 6,000 | 3,850 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
