7515 (株)マルヨシセンター の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 2010-12-20 | 333 | 333 | 333 | 333 | 4,000 | 3,330 |
| 2010-12-15 | 333 | 333 | 333 | 333 | 8,000 | 3,330 |
| 2010-12-14 | 322 | 333 | 322 | 333 | 4,000 | 3,330 |
| 2010-12-13 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2010-12-08 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2010-12-07 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2010-12-06 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2010-11-17 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2010-11-16 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 2010-11-15 | 317 | 320 | 317 | 320 | 4,000 | 3,200 |
| 2010-11-12 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2010-11-10 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2010-11-09 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2010-11-08 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2010-11-02 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2010-10-29 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2010-10-28 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2010-10-27 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2010-10-18 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2010-10-15 | 322 | 322 | 322 | 322 | 6,000 | 3,220 |
| 2010-10-08 | 322 | 322 | 322 | 322 | 4,000 | 3,220 |
| 2010-09-16 | 322 | 322 | 322 | 322 | 7,000 | 3,220 |
| 2010-09-15 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2010-09-13 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2010-09-08 | 323 | 323 | 323 | 323 | 4,000 | 3,230 |
| 2010-08-31 | 316 | 323 | 316 | 323 | 3,000 | 3,230 |
| 2010-08-19 | 324 | 324 | 324 | 324 | 5,000 | 3,240 |
| 2010-08-17 | 324 | 324 | 324 | 324 | 6,000 | 3,240 |
| 2010-08-16 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2010-08-11 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2010-08-06 | 324 | 324 | 324 | 324 | 4,000 | 3,240 |
| 2010-07-21 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2010-07-20 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2010-07-15 | 325 | 325 | 320 | 320 | 9,000 | 3,200 |
| 2010-07-09 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2010-07-07 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2010-07-05 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 2010-06-22 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2010-06-17 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2010-06-16 | 347 | 347 | 317 | 317 | 7,000 | 3,170 |
| 2010-06-15 | 337 | 337 | 337 | 337 | 8,000 | 3,370 |
| 2010-06-14 | 323 | 337 | 323 | 337 | 5,000 | 3,370 |
| 2010-06-11 | 332 | 332 | 323 | 323 | 4,000 | 3,230 |
| 2010-06-08 | 340 | 340 | 340 | 340 | 9,000 | 3,400 |
| 2010-06-03 | 316 | 316 | 315 | 316 | 6,000 | 3,160 |
| 2010-05-20 | 300 | 312 | 300 | 312 | 10,000 | 3,120 |
| 2010-05-17 | 313 | 313 | 313 | 313 | 9,000 | 3,130 |
| 2010-05-12 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2010-05-11 | 320 | 320 | 312 | 312 | 9,000 | 3,120 |
| 2010-05-07 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2010-04-27 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2010-04-15 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 2010-04-08 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2010-04-06 | 325 | 340 | 325 | 340 | 4,000 | 3,400 |
| 2010-03-31 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2010-03-18 | 327 | 328 | 325 | 325 | 6,000 | 3,250 |
| 2010-03-16 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2010-03-15 | 332 | 332 | 332 | 332 | 8,000 | 3,320 |
| 2010-03-12 | 330 | 340 | 330 | 332 | 6,000 | 3,320 |
| 2010-03-09 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2010-03-08 | 323 | 323 | 323 | 323 | 4,000 | 3,230 |
| 2010-02-19 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2010-02-18 | 342 | 342 | 334 | 334 | 2,000 | 3,340 |
| 2010-02-16 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2010-02-15 | 334 | 334 | 334 | 334 | 6,000 | 3,340 |
| 2010-02-09 | 334 | 334 | 334 | 334 | 3,000 | 3,340 |
| 2010-02-08 | 327 | 339 | 326 | 339 | 3,000 | 3,390 |
| 2010-02-03 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2010-01-22 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2010-01-15 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 2010-01-13 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2010-01-08 | 340 | 340 | 327 | 327 | 7,000 | 3,270 |
| 2010-01-06 | 332 | 344 | 332 | 344 | 2,000 | 3,440 |
| 2010-01-04 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
