7515 (株)マルヨシセンター の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 2009-12-22 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2009-12-21 | 342 | 343 | 342 | 343 | 5,000 | 3,430 |
| 2009-12-17 | 339 | 339 | 339 | 339 | 6,000 | 3,390 |
| 2009-12-16 | 334 | 334 | 334 | 334 | 2,000 | 3,340 |
| 2009-12-15 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2009-12-08 | 334 | 334 | 314 | 314 | 6,000 | 3,140 |
| 2009-12-07 | 319 | 334 | 319 | 334 | 4,000 | 3,340 |
| 2009-11-30 | 319 | 324 | 319 | 324 | 4,000 | 3,240 |
| 2009-11-18 | 339 | 339 | 339 | 339 | 3,000 | 3,390 |
| 2009-11-16 | 339 | 339 | 339 | 339 | 8,000 | 3,390 |
| 2009-11-06 | 339 | 339 | 339 | 339 | 4,000 | 3,390 |
| 2009-11-05 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2009-11-02 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2009-10-21 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2009-10-15 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2009-10-14 | 330 | 350 | 330 | 350 | 7,000 | 3,500 |
| 2009-10-08 | 355 | 355 | 330 | 330 | 4,000 | 3,300 |
| 2009-10-05 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2009-09-30 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2009-09-28 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2009-09-17 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2009-09-15 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2009-09-14 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2009-09-10 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2009-09-08 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2009-09-03 | 335 | 350 | 335 | 350 | 7,000 | 3,500 |
| 2009-08-26 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2009-08-17 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 2009-08-11 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2009-08-10 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2009-08-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2009-07-23 | 386 | 386 | 386 | 386 | 5,000 | 3,860 |
| 2009-07-22 | 376 | 376 | 376 | 376 | 5,000 | 3,760 |
| 2009-07-17 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2009-07-16 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2009-07-15 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2009-07-14 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2009-07-10 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2009-06-23 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-06-22 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-06-18 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2009-06-17 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2009-06-16 | 298 | 300 | 298 | 298 | 3,000 | 2,980 |
| 2009-06-15 | 285 | 288 | 285 | 288 | 12,000 | 2,880 |
| 2009-06-12 | 276 | 285 | 276 | 285 | 4,000 | 2,850 |
| 2009-06-08 | 281 | 281 | 281 | 281 | 10,000 | 2,810 |
| 2009-06-05 | 276 | 282 | 276 | 282 | 2,000 | 2,820 |
| 2009-06-04 | 274 | 275 | 274 | 275 | 2,000 | 2,750 |
| 2009-06-01 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2009-05-29 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 2009-05-28 | 273 | 273 | 273 | 273 | 5,000 | 2,730 |
| 2009-05-27 | 282 | 284 | 278 | 278 | 7,000 | 2,780 |
| 2009-05-18 | 297 | 297 | 297 | 297 | 7,000 | 2,970 |
| 2009-05-15 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
| 2009-05-13 | 307 | 307 | 287 | 287 | 2,000 | 2,870 |
| 2009-05-11 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2009-05-08 | 277 | 277 | 277 | 277 | 4,000 | 2,770 |
| 2009-04-30 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2009-04-20 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2009-04-15 | 278 | 278 | 278 | 278 | 9,000 | 2,780 |
| 2009-04-14 | 270 | 279 | 270 | 279 | 4,000 | 2,790 |
| 2009-04-10 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2009-04-08 | 279 | 279 | 279 | 279 | 7,000 | 2,790 |
| 2009-04-06 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2009-04-01 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2009-03-19 | 294 | 294 | 294 | 294 | 6,000 | 2,940 |
| 2009-03-17 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2009-03-16 | 286 | 286 | 286 | 286 | 8,000 | 2,860 |
| 2009-03-13 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2009-03-11 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2009-03-09 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2009-03-06 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2009-02-25 | 280 | 300 | 280 | 300 | 2,000 | 3,000 |
| 2009-02-24 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2009-02-23 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-02-19 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-02-16 | 299 | 299 | 299 | 299 | 10,000 | 2,990 |
| 2009-02-09 | 290 | 300 | 290 | 300 | 2,000 | 3,000 |
| 2009-02-06 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2009-02-05 | 280 | 285 | 280 | 285 | 4,000 | 2,850 |
| 2009-02-03 | 295 | 300 | 295 | 300 | 2,000 | 3,000 |
| 2009-01-15 | 305 | 305 | 305 | 305 | 9,000 | 3,050 |
| 2009-01-14 | 300 | 305 | 295 | 305 | 6,000 | 3,050 |
| 2009-01-09 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-01-08 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
