7515 (株)マルヨシセンター の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-21 | 387 | 387 | 387 | 387 | 3,000 | 3,870 |
| 2015-12-18 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2015-12-15 | 374 | 374 | 373 | 373 | 9,000 | 3,730 |
| 2015-12-14 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 2015-12-11 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2015-12-10 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2015-12-08 | 381 | 381 | 381 | 381 | 4,000 | 3,810 |
| 2015-12-04 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2015-12-01 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2015-11-27 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2015-11-17 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2015-11-16 | 383 | 383 | 383 | 383 | 5,000 | 3,830 |
| 2015-11-09 | 383 | 383 | 383 | 383 | 3,000 | 3,830 |
| 2015-11-06 | 368 | 376 | 368 | 376 | 5,000 | 3,760 |
| 2015-11-05 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2015-10-30 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 2015-10-23 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2015-10-21 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2015-10-19 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2015-10-16 | 371 | 375 | 371 | 375 | 5,000 | 3,750 |
| 2015-10-15 | 387 | 387 | 387 | 387 | 5,000 | 3,870 |
| 2015-10-13 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2015-10-09 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2015-10-08 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2015-10-05 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2015-09-30 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2015-09-15 | 390 | 390 | 377 | 390 | 11,000 | 3,900 |
| 2015-09-14 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2015-09-08 | 387 | 387 | 387 | 387 | 3,000 | 3,870 |
| 2015-09-04 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 2015-08-21 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2015-08-20 | 387 | 388 | 382 | 385 | 7,000 | 3,850 |
| 2015-08-18 | 403 | 403 | 403 | 403 | 5,000 | 4,030 |
| 2015-08-17 | 394 | 396 | 394 | 395 | 7,000 | 3,950 |
| 2015-08-13 | 392 | 394 | 392 | 394 | 2,000 | 3,940 |
| 2015-08-12 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2015-08-11 | 403 | 403 | 392 | 392 | 7,000 | 3,920 |
| 2015-08-10 | 405 | 405 | 400 | 401 | 3,000 | 4,010 |
| 2015-08-07 | 419 | 419 | 419 | 419 | 3,000 | 4,190 |
| 2015-08-04 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2015-08-03 | 424 | 425 | 424 | 425 | 3,000 | 4,250 |
| 2015-07-31 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2015-07-30 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2015-07-29 | 415 | 420 | 415 | 420 | 4,000 | 4,200 |
| 2015-07-28 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 2015-07-27 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 2015-07-21 | 440 | 440 | 424 | 430 | 6,000 | 4,300 |
| 2015-07-17 | 465 | 465 | 431 | 439 | 8,000 | 4,390 |
| 2015-07-16 | 440 | 465 | 440 | 465 | 7,000 | 4,650 |
| 2015-07-15 | 435 | 435 | 435 | 435 | 7,000 | 4,350 |
| 2015-07-14 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2015-07-09 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2015-07-08 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 2015-07-07 | 496 | 496 | 460 | 460 | 13,000 | 4,600 |
| 2015-07-01 | 401 | 416 | 401 | 416 | 2,000 | 4,160 |
| 2015-06-29 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2015-06-26 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 2015-06-16 | 440 | 440 | 432 | 432 | 4,000 | 4,320 |
| 2015-06-15 | 433 | 434 | 432 | 432 | 11,000 | 4,320 |
| 2015-06-10 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2015-06-08 | 445 | 445 | 431 | 433 | 7,000 | 4,330 |
| 2015-05-22 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2015-05-19 | 450 | 453 | 450 | 453 | 4,000 | 4,530 |
| 2015-05-15 | 451 | 451 | 451 | 451 | 6,000 | 4,510 |
| 2015-05-13 | 447 | 451 | 447 | 451 | 4,000 | 4,510 |
| 2015-05-12 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2015-05-11 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2015-05-08 | 455 | 460 | 455 | 455 | 4,000 | 4,550 |
| 2015-05-07 | 459 | 470 | 455 | 455 | 3,000 | 4,550 |
| 2015-05-01 | 460 | 460 | 444 | 444 | 2,000 | 4,440 |
| 2015-04-28 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2015-04-17 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2015-04-16 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 2015-04-13 | 568 | 568 | 520 | 520 | 3,000 | 5,200 |
| 2015-04-10 | 570 | 570 | 451 | 521 | 10,000 | 5,210 |
| 2015-04-09 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 2015-04-08 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2015-04-07 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2015-03-23 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 2015-03-19 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 2015-03-18 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2015-03-17 | 444 | 500 | 439 | 439 | 4,000 | 4,390 |
| 2015-03-16 | 410 | 434 | 410 | 434 | 9,000 | 4,340 |
| 2015-03-13 | 407 | 410 | 407 | 410 | 2,000 | 4,100 |
| 2015-03-06 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 2015-03-04 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2015-03-02 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 2015-02-18 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2015-02-16 | 408 | 410 | 408 | 408 | 9,000 | 4,080 |
| 2015-02-12 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2015-02-09 | 395 | 424 | 395 | 424 | 3,000 | 4,240 |
| 2015-02-06 | 401 | 401 | 400 | 400 | 5,000 | 4,000 |
| 2015-02-05 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2015-02-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2015-01-21 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2015-01-20 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2015-01-16 | 393 | 393 | 386 | 386 | 4,000 | 3,860 |
| 2015-01-15 | 387 | 387 | 387 | 387 | 3,000 | 3,870 |
| 2015-01-08 | 387 | 387 | 387 | 387 | 3,000 | 3,870 |
| 2015-01-07 | 395 | 395 | 387 | 387 | 2,000 | 3,870 |
| 2015-01-06 | 390 | 390 | 388 | 388 | 2,000 | 3,880 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
