7515 (株)マルヨシセンター の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2012-12-20 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2012-12-17 | 400 | 402 | 400 | 400 | 9,000 | 4,000 |
| 2012-12-14 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2012-12-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2012-12-07 | 399 | 399 | 375 | 375 | 2,000 | 3,750 |
| 2012-11-20 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2012-11-16 | 403 | 403 | 403 | 403 | 4,000 | 4,030 |
| 2012-11-15 | 391 | 395 | 391 | 393 | 4,000 | 3,930 |
| 2012-11-12 | 385 | 391 | 385 | 391 | 2,000 | 3,910 |
| 2012-11-09 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2012-11-08 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2012-11-07 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2012-11-05 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2012-11-02 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 2012-10-15 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 2012-10-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2012-10-03 | 650 | 650 | 518 | 518 | 5,000 | 5,180 |
| 2012-10-02 | 618 | 618 | 618 | 618 | 1,000 | 6,180 |
| 2012-09-28 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2012-09-27 | 452 | 452 | 422 | 438 | 3,000 | 4,380 |
| 2012-09-26 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 2012-09-25 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2012-09-24 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2012-09-21 | 366 | 371 | 366 | 371 | 2,000 | 3,710 |
| 2012-09-20 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2012-09-19 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2012-09-18 | 370 | 370 | 370 | 370 | 9,000 | 3,700 |
| 2012-09-14 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2012-09-13 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 2012-09-12 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2012-09-07 | 368 | 368 | 366 | 366 | 5,000 | 3,660 |
| 2012-09-05 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2012-09-03 | 373 | 373 | 368 | 368 | 10,000 | 3,680 |
| 2012-08-30 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2012-08-22 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 2012-08-15 | 385 | 385 | 380 | 380 | 8,000 | 3,800 |
| 2012-08-09 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2012-08-08 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2012-08-03 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2012-07-23 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2012-07-17 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 2012-07-13 | 356 | 364 | 356 | 364 | 4,000 | 3,640 |
| 2012-07-12 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2012-07-11 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2012-07-09 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 2012-07-06 | 357 | 357 | 357 | 357 | 3,000 | 3,570 |
| 2012-07-05 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 2012-07-04 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 2012-07-02 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2012-06-29 | 353 | 353 | 353 | 353 | 9,000 | 3,530 |
| 2012-06-28 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2012-06-21 | 408 | 408 | 368 | 368 | 2,000 | 3,680 |
| 2012-06-19 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2012-06-18 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2012-06-15 | 368 | 368 | 368 | 368 | 8,000 | 3,680 |
| 2012-06-14 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2012-06-13 | 367 | 370 | 367 | 370 | 4,000 | 3,700 |
| 2012-06-12 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2012-06-08 | 363 | 363 | 356 | 356 | 8,000 | 3,560 |
| 2012-06-07 | 360 | 368 | 358 | 368 | 5,000 | 3,680 |
| 2012-06-06 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2012-06-05 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2012-05-31 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2012-05-30 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 2012-05-23 | 353 | 353 | 353 | 353 | 3,000 | 3,530 |
| 2012-05-16 | 361 | 361 | 361 | 361 | 7,000 | 3,610 |
| 2012-05-15 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2012-05-14 | 358 | 358 | 351 | 351 | 6,000 | 3,510 |
| 2012-05-08 | 356 | 358 | 351 | 351 | 8,000 | 3,510 |
| 2012-05-07 | 352 | 356 | 352 | 356 | 4,000 | 3,560 |
| 2012-04-17 | 358 | 358 | 358 | 358 | 3,000 | 3,580 |
| 2012-04-16 | 348 | 348 | 348 | 348 | 5,000 | 3,480 |
| 2012-04-13 | 340 | 348 | 340 | 348 | 5,000 | 3,480 |
| 2012-04-10 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2012-04-09 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2012-04-06 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 2012-04-05 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2012-04-04 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2012-04-02 | 334 | 336 | 334 | 336 | 2,000 | 3,360 |
| 2012-03-26 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2012-03-15 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 2012-03-14 | 347 | 347 | 340 | 340 | 3,000 | 3,400 |
| 2012-03-12 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2012-03-09 | 331 | 339 | 331 | 339 | 3,000 | 3,390 |
| 2012-03-08 | 340 | 340 | 331 | 331 | 4,000 | 3,310 |
| 2012-02-28 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2012-02-15 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 2012-02-14 | 344 | 345 | 344 | 345 | 2,000 | 3,450 |
| 2012-02-13 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2012-02-08 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
| 2012-02-07 | 341 | 345 | 341 | 345 | 4,000 | 3,450 |
| 2012-01-31 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2012-01-23 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2012-01-20 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2012-01-19 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2012-01-18 | 330 | 338 | 330 | 338 | 2,000 | 3,380 |
| 2012-01-16 | 344 | 344 | 344 | 344 | 7,000 | 3,440 |
| 2012-01-06 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 2012-01-04 | 328 | 336 | 328 | 336 | 2,000 | 3,360 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
