7515 (株)マルヨシセンター の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-27 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2017-12-25 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2017-12-20 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2017-12-15 | 378 | 378 | 378 | 378 | 5,000 | 3,780 |
| 2017-12-12 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2017-12-11 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 2017-12-06 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 2017-11-22 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2017-11-16 | 376 | 376 | 376 | 376 | 5,000 | 3,760 |
| 2017-11-15 | 375 | 375 | 370 | 370 | 6,000 | 3,700 |
| 2017-11-13 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2017-11-09 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2017-11-08 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 2017-11-07 | 363 | 366 | 363 | 366 | 3,000 | 3,660 |
| 2017-11-06 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2017-11-02 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2017-11-01 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2017-10-27 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2017-10-26 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2017-10-24 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2017-10-23 | 373 | 373 | 368 | 368 | 3,000 | 3,680 |
| 2017-10-20 | 371 | 371 | 368 | 368 | 4,000 | 3,680 |
| 2017-10-19 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2017-10-17 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 2017-10-16 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 2017-10-13 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2017-10-10 | 382 | 382 | 378 | 378 | 4,000 | 3,780 |
| 2017-10-06 | 374 | 378 | 374 | 378 | 3,000 | 3,780 |
| 2017-10-05 | 374 | 374 | 374 | 374 | 3,000 | 3,740 |
| 2017-10-04 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 2017-09-29 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2017-09-28 | 382 | 382 | 379 | 380 | 5,000 | 3,800 |
| 2017-09-27 | 383 | 385 | 382 | 382 | 5,000 | 3,820 |
| 2017-09-26 | 388 | 390 | 372 | 390 | 10,000 | 3,900 |
| 2017-09-25 | 391 | 394 | 391 | 394 | 3,000 | 3,940 |
| 2017-09-15 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 2017-09-11 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2017-09-08 | 401 | 401 | 400 | 400 | 5,000 | 4,000 |
| 2017-09-04 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2017-09-01 | 401 | 401 | 401 | 401 | 4,000 | 4,010 |
| 2017-08-22 | 409 | 417 | 401 | 409 | 4,000 | 4,090 |
| 2017-08-21 | 448 | 450 | 410 | 417 | 10,000 | 4,170 |
| 2017-08-18 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2017-08-17 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2017-08-15 | 392 | 392 | 392 | 392 | 5,000 | 3,920 |
| 2017-08-09 | 392 | 392 | 392 | 392 | 4,000 | 3,920 |
| 2017-08-07 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2017-07-31 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2017-07-21 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 2017-07-18 | 386 | 386 | 385 | 385 | 6,000 | 3,850 |
| 2017-07-14 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2017-07-12 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 2017-07-10 | 382 | 382 | 378 | 378 | 2,000 | 3,780 |
| 2017-07-07 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 2017-07-04 | 391 | 391 | 390 | 390 | 2,000 | 3,900 |
| 2017-06-15 | 402 | 402 | 397 | 397 | 14,000 | 3,970 |
| 2017-06-14 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 2017-06-13 | 395 | 399 | 395 | 399 | 8,000 | 3,990 |
| 2017-06-12 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2017-06-08 | 392 | 392 | 392 | 392 | 5,000 | 3,920 |
| 2017-06-07 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2017-05-31 | 395 | 395 | 392 | 392 | 2,000 | 3,920 |
| 2017-05-15 | 398 | 398 | 398 | 398 | 9,000 | 3,980 |
| 2017-05-12 | 393 | 398 | 393 | 398 | 2,000 | 3,980 |
| 2017-05-11 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2017-05-08 | 387 | 388 | 387 | 387 | 6,000 | 3,870 |
| 2017-04-19 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2017-04-17 | 393 | 393 | 393 | 393 | 5,000 | 3,930 |
| 2017-04-10 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 2017-04-04 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2017-04-03 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2017-03-27 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2017-03-17 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2017-03-16 | 403 | 403 | 403 | 403 | 3,000 | 4,030 |
| 2017-03-15 | 393 | 393 | 393 | 393 | 4,000 | 3,930 |
| 2017-03-14 | 395 | 395 | 393 | 393 | 2,000 | 3,930 |
| 2017-03-08 | 395 | 395 | 393 | 393 | 6,000 | 3,930 |
| 2017-03-07 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2017-03-02 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 2017-02-16 | 405 | 405 | 405 | 405 | 6,000 | 4,050 |
| 2017-02-15 | 389 | 395 | 389 | 395 | 2,000 | 3,950 |
| 2017-02-09 | 387 | 387 | 387 | 387 | 3,000 | 3,870 |
| 2017-02-06 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2017-02-01 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2017-01-25 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2017-01-17 | 404 | 404 | 391 | 391 | 6,000 | 3,910 |
| 2017-01-16 | 387 | 398 | 387 | 398 | 3,000 | 3,980 |
| 2017-01-13 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 2017-01-12 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 2017-01-10 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2017-01-06 | 398 | 399 | 396 | 396 | 5,000 | 3,960 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
