7515 (株)マルヨシセンター の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-20 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 2011-12-15 | 335 | 341 | 335 | 335 | 14,000 | 3,350 |
| 2011-12-14 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2011-12-13 | 338 | 342 | 338 | 342 | 2,000 | 3,420 |
| 2011-12-08 | 332 | 332 | 332 | 332 | 3,000 | 3,320 |
| 2011-11-17 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2011-11-15 | 333 | 333 | 333 | 333 | 7,000 | 3,330 |
| 2011-11-14 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2011-11-11 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2011-11-08 | 327 | 327 | 327 | 327 | 3,000 | 3,270 |
| 2011-11-07 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2011-10-17 | 333 | 334 | 333 | 333 | 10,000 | 3,330 |
| 2011-10-14 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2011-10-07 | 333 | 333 | 333 | 333 | 3,000 | 3,330 |
| 2011-10-06 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2011-10-04 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2011-10-03 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2011-09-29 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2011-09-16 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2011-09-15 | 335 | 335 | 335 | 335 | 7,000 | 3,350 |
| 2011-09-14 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2011-09-09 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2011-09-08 | 333 | 337 | 329 | 337 | 11,000 | 3,370 |
| 2011-08-15 | 329 | 329 | 329 | 329 | 7,000 | 3,290 |
| 2011-08-12 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2011-08-08 | 328 | 330 | 328 | 330 | 3,000 | 3,300 |
| 2011-08-01 | 325 | 325 | 325 | 325 | 7,000 | 3,250 |
| 2011-07-29 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2011-07-21 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2011-07-20 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2011-07-15 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 2011-07-13 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2011-07-08 | 335 | 335 | 335 | 335 | 8,000 | 3,350 |
| 2011-07-01 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2011-06-21 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2011-06-16 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2011-06-15 | 330 | 338 | 330 | 338 | 18,000 | 3,380 |
| 2011-06-14 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2011-06-13 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2011-06-08 | 323 | 323 | 323 | 323 | 9,000 | 3,230 |
| 2011-06-07 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2011-06-03 | 319 | 319 | 304 | 304 | 6,000 | 3,040 |
| 2011-05-31 | 320 | 328 | 318 | 318 | 12,000 | 3,180 |
| 2011-05-30 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2011-05-26 | 327 | 327 | 320 | 320 | 7,000 | 3,200 |
| 2011-05-17 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2011-05-16 | 335 | 335 | 335 | 335 | 8,000 | 3,350 |
| 2011-05-13 | 350 | 350 | 335 | 335 | 6,000 | 3,350 |
| 2011-05-06 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2011-04-28 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 2011-04-19 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2011-04-18 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2011-04-15 | 352 | 352 | 348 | 348 | 4,000 | 3,480 |
| 2011-04-11 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 2011-04-08 | 345 | 345 | 338 | 338 | 2,000 | 3,380 |
| 2011-03-25 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2011-03-24 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2011-03-15 | 344 | 344 | 344 | 344 | 8,000 | 3,440 |
| 2011-03-11 | 336 | 344 | 336 | 344 | 4,000 | 3,440 |
| 2011-03-10 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2011-03-08 | 344 | 344 | 344 | 344 | 4,000 | 3,440 |
| 2011-02-24 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2011-02-15 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 2011-02-08 | 333 | 333 | 333 | 333 | 3,000 | 3,330 |
| 2011-02-07 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2011-02-04 | 332 | 332 | 332 | 332 | 4,000 | 3,320 |
| 2011-01-17 | 331 | 331 | 331 | 331 | 9,000 | 3,310 |
| 2011-01-12 | 319 | 330 | 319 | 322 | 6,000 | 3,220 |
| 2011-01-11 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 2011-01-07 | 317 | 318 | 317 | 318 | 7,000 | 3,180 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
