7515 (株)マルヨシセンター の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2018-12-27 | - | - | - | 3,520 | - | 3,520 |
| 2018-12-26 | - | - | - | 3,520 | - | 3,520 |
| 2018-12-25 | - | - | - | 3,520 | - | 3,520 |
| 2018-12-21 | - | - | - | 3,520 | - | 3,520 |
| 2018-12-20 | 3,520 | 3,520 | 3,520 | 3,520 | 200 | 3,520 |
| 2018-12-19 | - | - | - | 3,520 | - | 3,520 |
| 2018-12-18 | - | - | - | 3,520 | - | 3,520 |
| 2018-12-17 | 3,520 | 3,520 | 3,520 | 3,520 | 500 | 3,520 |
| 2018-12-14 | - | - | - | 3,520 | - | 3,520 |
| 2018-12-13 | - | - | - | 3,520 | - | 3,520 |
| 2018-12-12 | - | - | - | 3,520 | - | 3,520 |
| 2018-12-11 | - | - | - | 3,520 | - | 3,520 |
| 2018-12-10 | 3,520 | 3,520 | 3,520 | 3,520 | 300 | 3,520 |
| 2018-12-07 | - | - | - | 3,415 | - | 3,415 |
| 2018-12-06 | 3,415 | 3,415 | 3,415 | 3,415 | 100 | 3,415 |
| 2018-12-05 | - | - | - | 3,415 | - | 3,415 |
| 2018-12-04 | - | - | - | 3,415 | - | 3,415 |
| 2018-12-03 | - | - | - | 3,415 | - | 3,415 |
| 2018-11-30 | - | - | - | 3,415 | - | 3,415 |
| 2018-11-29 | - | - | - | 3,415 | - | 3,415 |
| 2018-11-28 | 3,415 | 3,415 | 3,415 | 3,415 | 100 | 3,415 |
| 2018-11-27 | 3,360 | 3,360 | 3,300 | 3,350 | 500 | 3,350 |
| 2018-11-26 | - | - | - | 3,430 | - | 3,430 |
| 2018-11-22 | - | - | - | 3,430 | - | 3,430 |
| 2018-11-21 | - | - | - | 3,430 | - | 3,430 |
| 2018-11-20 | - | - | - | 3,430 | - | 3,430 |
| 2018-11-19 | - | - | - | 3,430 | - | 3,430 |
| 2018-11-16 | - | - | - | 3,430 | - | 3,430 |
| 2018-11-15 | 3,455 | 3,455 | 3,430 | 3,430 | 1,300 | 3,430 |
| 2018-11-14 | - | - | - | 3,455 | - | 3,455 |
| 2018-11-13 | 3,455 | 3,455 | 3,455 | 3,455 | 200 | 3,455 |
| 2018-11-12 | - | - | - | 3,525 | - | 3,525 |
| 2018-11-09 | 3,525 | 3,525 | 3,525 | 3,525 | 100 | 3,525 |
| 2018-11-08 | 3,455 | 3,455 | 3,455 | 3,455 | 100 | 3,455 |
| 2018-11-07 | - | - | - | 3,455 | - | 3,455 |
| 2018-11-06 | 3,455 | 3,455 | 3,455 | 3,455 | 100 | 3,455 |
| 2018-11-05 | - | - | - | 3,505 | - | 3,505 |
| 2018-11-02 | 3,505 | 3,505 | 3,505 | 3,505 | 100 | 3,505 |
| 2018-11-01 | - | - | - | 3,575 | - | 3,575 |
| 2018-10-31 | - | - | - | 3,575 | - | 3,575 |
| 2018-10-30 | - | - | - | 3,575 | - | 3,575 |
| 2018-10-29 | - | - | - | 3,575 | - | 3,575 |
| 2018-10-26 | - | - | - | 3,575 | - | 3,575 |
| 2018-10-25 | - | - | - | 3,575 | - | 3,575 |
| 2018-10-24 | - | - | - | 3,575 | - | 3,575 |
| 2018-10-23 | - | - | - | 3,575 | - | 3,575 |
| 2018-10-22 | - | - | - | 3,575 | - | 3,575 |
| 2018-10-19 | - | - | - | 3,575 | - | 3,575 |
| 2018-10-18 | - | - | - | 3,575 | - | 3,575 |
| 2018-10-17 | - | - | - | 3,575 | - | 3,575 |
| 2018-10-16 | - | - | - | 3,575 | - | 3,575 |
| 2018-10-15 | 3,575 | 3,575 | 3,575 | 3,575 | 500 | 3,575 |
| 2018-10-12 | - | - | - | 3,575 | - | 3,575 |
| 2018-10-11 | - | - | - | 3,575 | - | 3,575 |
| 2018-10-10 | - | - | - | 3,575 | - | 3,575 |
| 2018-10-09 | 3,575 | 3,575 | 3,575 | 3,575 | 300 | 3,575 |
| 2018-10-05 | 3,540 | 3,540 | 3,470 | 3,470 | 400 | 3,470 |
| 2018-10-04 | - | - | - | 3,405 | - | 3,405 |
| 2018-10-03 | 3,405 | 3,405 | 3,405 | 3,405 | 100 | 3,405 |
| 2018-10-02 | - | - | - | 3,410 | - | 3,410 |
| 2018-10-01 | 3,530 | 3,530 | 3,375 | 3,410 | 1,800 | 3,410 |
| 2018-09-28 | - | - | - | 3,740 | - | 3,740 |
| 2018-09-27 | - | - | - | 3,740 | - | 3,740 |
| 2018-09-26 | - | - | - | 3,740 | - | 3,740 |
| 2018-09-25 | - | - | - | 3,740 | - | 3,740 |
| 2018-09-21 | - | - | - | 3,740 | - | 3,740 |
| 2018-09-20 | - | - | - | 3,740 | - | 3,740 |
| 2018-09-19 | - | - | - | 3,740 | - | 3,740 |
| 2018-09-18 | 3,740 | 3,740 | 3,740 | 3,740 | 700 | 3,740 |
| 2018-09-14 | - | - | - | 3,740 | - | 3,740 |
| 2018-09-13 | - | - | - | 3,740 | - | 3,740 |
| 2018-09-12 | - | - | - | 3,740 | - | 3,740 |
| 2018-09-11 | - | - | - | 3,740 | - | 3,740 |
| 2018-09-10 | - | - | - | 3,740 | - | 3,740 |
| 2018-09-07 | 3,740 | 3,740 | 3,740 | 3,740 | 200 | 3,740 |
| 2018-09-06 | - | - | - | 3,745 | - | 3,745 |
| 2018-09-05 | - | - | - | 3,745 | - | 3,745 |
| 2018-09-04 | - | - | - | 3,745 | - | 3,745 |
| 2018-09-03 | 3,630 | 3,750 | 3,630 | 3,745 | 1,700 | 3,745 |
| 2018-08-31 | - | - | - | 363 | - | 363 |
| 2018-08-30 | - | - | - | 363 | - | 363 |
| 2018-08-29 | - | - | - | 363 | - | 363 |
| 2018-08-28 | - | - | - | 363 | - | 3,630 |
| 2018-08-27 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2018-08-24 | - | - | - | 363 | - | 3,630 |
| 2018-08-23 | - | - | - | 363 | - | 3,630 |
| 2018-08-22 | - | - | - | 363 | - | 3,630 |
| 2018-08-21 | - | - | - | 363 | - | 3,630 |
| 2018-08-20 | - | - | - | 363 | - | 3,630 |
| 2018-08-17 | - | - | - | 363 | - | 3,630 |
| 2018-08-16 | - | - | - | 363 | - | 3,630 |
| 2018-08-15 | 363 | 363 | 363 | 363 | 6,000 | 3,630 |
| 2018-08-14 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2018-08-13 | - | - | - | 355 | - | 3,550 |
| 2018-08-10 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2018-08-09 | - | - | - | 363 | - | 3,630 |
| 2018-08-08 | 363 | 363 | 363 | 363 | 3,000 | 3,630 |
| 2018-08-07 | 355 | 363 | 355 | 363 | 2,000 | 3,630 |
| 2018-08-06 | - | - | - | 357 | - | 3,570 |
| 2018-08-03 | - | - | - | 357 | - | 3,570 |
| 2018-08-02 | - | - | - | 357 | - | 3,570 |
| 2018-08-01 | - | - | - | 357 | - | 3,570 |
| 2018-07-31 | - | - | - | 357 | - | 3,570 |
| 2018-07-30 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 2018-07-27 | - | - | - | 365 | - | 3,650 |
| 2018-07-26 | - | - | - | 365 | - | 3,650 |
| 2018-07-25 | - | - | - | 365 | - | 3,650 |
| 2018-07-24 | - | - | - | 365 | - | 3,650 |
| 2018-07-23 | - | - | - | 365 | - | 3,650 |
| 2018-07-20 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2018-07-19 | - | - | - | 365 | - | 3,650 |
| 2018-07-18 | 365 | 365 | 365 | 365 | 7,000 | 3,650 |
| 2018-07-17 | 346 | 357 | 346 | 357 | 2,000 | 3,570 |
| 2018-07-13 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2018-07-12 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2018-07-11 | - | - | - | 345 | - | 3,450 |
| 2018-07-10 | - | - | - | 345 | - | 3,450 |
| 2018-07-09 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2018-07-06 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2018-07-05 | - | - | - | 355 | - | 3,550 |
| 2018-07-04 | - | - | - | 355 | - | 3,550 |
| 2018-07-03 | - | - | - | 355 | - | 3,550 |
| 2018-07-02 | - | - | - | 355 | - | 3,550 |
| 2018-06-29 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2018-06-28 | - | - | - | 347 | - | 3,470 |
| 2018-06-27 | - | - | - | 347 | - | 3,470 |
| 2018-06-26 | - | - | - | 347 | - | 3,470 |
| 2018-06-25 | - | - | - | 347 | - | 3,470 |
| 2018-06-22 | - | - | - | 347 | - | 3,470 |
| 2018-06-21 | - | - | - | 347 | - | 3,470 |
| 2018-06-20 | - | - | - | 347 | - | 3,470 |
| 2018-06-19 | - | - | - | 347 | - | 3,470 |
| 2018-06-18 | - | - | - | 347 | - | 3,470 |
| 2018-06-15 | 347 | 347 | 347 | 347 | 11,000 | 3,470 |
| 2018-06-14 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2018-06-13 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2018-06-12 | 350 | 350 | 348 | 348 | 7,000 | 3,480 |
| 2018-06-11 | - | - | - | 350 | - | 3,500 |
| 2018-06-08 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2018-06-07 | - | - | - | 350 | - | 3,500 |
| 2018-06-06 | 352 | 352 | 350 | 350 | 6,000 | 3,500 |
| 2018-06-05 | - | - | - | 348 | - | 3,480 |
| 2018-06-04 | - | - | - | 348 | - | 3,480 |
| 2018-06-01 | - | - | - | 348 | - | 3,480 |
| 2018-05-31 | - | - | - | 348 | - | 3,480 |
| 2018-05-30 | - | - | - | 348 | - | 3,480 |
| 2018-05-29 | - | - | - | 348 | - | 3,480 |
| 2018-05-28 | - | - | - | 348 | - | 3,480 |
| 2018-05-25 | - | - | - | 348 | - | 3,480 |
| 2018-05-24 | - | - | - | 348 | - | 3,480 |
| 2018-05-23 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2018-05-22 | - | - | - | 352 | - | 3,520 |
| 2018-05-21 | - | - | - | 352 | - | 3,520 |
| 2018-05-18 | - | - | - | 352 | - | 3,520 |
| 2018-05-17 | - | - | - | 352 | - | 3,520 |
| 2018-05-16 | 351 | 375 | 351 | 352 | 14,000 | 3,520 |
| 2018-05-15 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2018-05-14 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 2018-05-11 | 348 | 348 | 345 | 345 | 3,000 | 3,450 |
| 2018-05-10 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2018-05-09 | - | - | - | 352 | - | 3,520 |
| 2018-05-08 | 352 | 352 | 352 | 352 | 3,000 | 3,520 |
| 2018-05-07 | 356 | 356 | 352 | 352 | 8,000 | 3,520 |
| 2018-05-02 | - | - | - | 364 | - | 3,640 |
| 2018-05-01 | - | - | - | 364 | - | 3,640 |
| 2018-04-27 | - | - | - | 364 | - | 3,640 |
| 2018-04-26 | - | - | - | 364 | - | 3,640 |
| 2018-04-25 | - | - | - | 364 | - | 3,640 |
| 2018-04-24 | - | - | - | 364 | - | 3,640 |
| 2018-04-23 | - | - | - | 364 | - | 3,640 |
| 2018-04-20 | - | - | - | 364 | - | 3,640 |
| 2018-04-19 | - | - | - | 364 | - | 3,640 |
| 2018-04-16 | 364 | 364 | 364 | 364 | 7,000 | 3,640 |
| 2018-04-10 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2018-04-09 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 2018-04-05 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 2018-03-26 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2018-03-19 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2018-03-16 | 361 | 361 | 361 | 361 | 3,000 | 3,610 |
| 2018-03-15 | 371 | 371 | 368 | 368 | 7,000 | 3,680 |
| 2018-03-14 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2018-03-08 | 379 | 379 | 379 | 379 | 3,000 | 3,790 |
| 2018-03-01 | 370 | 380 | 370 | 380 | 5,000 | 3,800 |
| 2018-02-15 | 368 | 368 | 368 | 368 | 6,000 | 3,680 |
| 2018-02-08 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2018-02-06 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2018-01-18 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2018-01-15 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 2018-01-10 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2018-01-09 | 378 | 378 | 370 | 370 | 7,000 | 3,700 |
| 2018-01-05 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
