7844 (株)マーベラス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 470,000 | 475,000 | 461,000 | 475,000 | 274 | 2,375 |
| 2005-12-29 | 493,000 | 493,000 | 468,000 | 470,000 | 646 | 2,350 |
| 2005-12-28 | 490,000 | 493,000 | 476,000 | 488,000 | 262 | 2,440 |
| 2005-12-27 | 510,000 | 514,000 | 483,000 | 486,000 | 581 | 2,430 |
| 2005-12-26 | 482,000 | 521,000 | 478,000 | 507,000 | 545 | 2,535 |
| 2005-12-22 | 489,000 | 495,000 | 458,000 | 472,000 | 464 | 2,360 |
| 2005-12-21 | 460,000 | 509,000 | 452,000 | 479,000 | 1,132 | 2,395 |
| 2005-12-20 | 465,000 | 470,000 | 435,000 | 459,000 | 981 | 2,295 |
| 2005-12-19 | 419,000 | 460,000 | 417,000 | 460,000 | 1,174 | 2,300 |
| 2005-12-16 | 380,000 | 415,000 | 376,000 | 410,000 | 1,158 | 2,050 |
| 2005-12-15 | 380,000 | 386,000 | 375,000 | 375,000 | 378 | 1,875 |
| 2005-12-14 | 391,000 | 398,000 | 380,000 | 384,000 | 539 | 1,920 |
| 2005-12-13 | 361,000 | 396,000 | 361,000 | 396,000 | 1,126 | 1,980 |
| 2005-12-12 | 362,000 | 365,000 | 354,000 | 362,000 | 201 | 1,810 |
| 2005-12-09 | 359,000 | 361,000 | 354,000 | 360,000 | 164 | 1,800 |
| 2005-12-08 | 360,000 | 363,000 | 353,000 | 355,000 | 103 | 1,775 |
| 2005-12-07 | 360,000 | 363,000 | 359,000 | 359,000 | 75 | 1,795 |
| 2005-12-06 | 362,000 | 366,000 | 356,000 | 363,000 | 153 | 1,815 |
| 2005-12-05 | 357,000 | 370,000 | 355,000 | 362,000 | 324 | 1,810 |
| 2005-12-02 | 357,000 | 360,000 | 351,000 | 352,000 | 102 | 1,760 |
| 2005-12-01 | 355,000 | 358,000 | 354,000 | 357,000 | 181 | 1,785 |
| 2005-11-30 | 357,000 | 363,000 | 354,000 | 357,000 | 198 | 1,785 |
| 2005-11-29 | 356,000 | 365,000 | 355,000 | 361,000 | 142 | 1,805 |
| 2005-11-28 | 360,000 | 360,000 | 355,000 | 356,000 | 124 | 1,780 |
| 2005-11-25 | 365,000 | 365,000 | 354,000 | 360,000 | 268 | 1,800 |
| 2005-11-24 | 372,000 | 372,000 | 360,000 | 368,000 | 320 | 1,840 |
| 2005-11-22 | 371,000 | 375,000 | 361,000 | 368,000 | 274 | 1,840 |
| 2005-11-21 | 370,000 | 370,000 | 360,000 | 366,000 | 406 | 1,830 |
| 2005-11-18 | 350,000 | 366,000 | 350,000 | 360,000 | 363 | 1,800 |
| 2005-11-17 | 357,000 | 375,000 | 357,000 | 358,000 | 1,541 | 1,790 |
| 2005-11-16 | 335,000 | 354,000 | 332,000 | 354,000 | 822 | 1,770 |
| 2005-11-15 | 325,000 | 328,000 | 323,000 | 328,000 | 468 | 1,640 |
| 2005-11-14 | 327,000 | 329,000 | 323,000 | 324,000 | 206 | 1,620 |
| 2005-11-11 | 335,000 | 338,000 | 329,000 | 332,000 | 244 | 1,660 |
| 2005-11-10 | 340,000 | 342,000 | 334,000 | 338,000 | 194 | 1,690 |
| 2005-11-09 | 347,000 | 347,000 | 340,000 | 345,000 | 172 | 1,725 |
| 2005-11-08 | 347,000 | 347,000 | 342,000 | 347,000 | 223 | 1,735 |
| 2005-11-07 | 351,000 | 353,000 | 343,000 | 346,000 | 283 | 1,730 |
| 2005-11-04 | 341,000 | 349,000 | 339,000 | 349,000 | 415 | 1,745 |
| 2005-11-02 | 338,000 | 344,000 | 335,000 | 336,000 | 542 | 1,680 |
| 2005-11-01 | 335,000 | 336,000 | 332,000 | 334,000 | 227 | 1,670 |
| 2005-10-31 | 328,000 | 335,000 | 326,000 | 330,000 | 380 | 1,650 |
| 2005-10-28 | 328,000 | 328,000 | 321,000 | 325,000 | 142 | 1,625 |
| 2005-10-27 | 331,000 | 331,000 | 326,000 | 328,000 | 131 | 1,640 |
| 2005-10-26 | 326,000 | 333,000 | 324,000 | 329,000 | 470 | 1,645 |
| 2005-10-25 | 322,000 | 325,000 | 318,000 | 322,000 | 243 | 1,610 |
| 2005-10-24 | 317,000 | 320,000 | 315,000 | 317,000 | 117 | 1,585 |
| 2005-10-21 | 317,000 | 320,000 | 315,000 | 320,000 | 106 | 1,600 |
| 2005-10-20 | 318,000 | 326,000 | 318,000 | 318,000 | 213 | 1,590 |
| 2005-10-19 | 324,000 | 324,000 | 315,000 | 318,000 | 161 | 1,590 |
| 2005-10-18 | 330,000 | 330,000 | 320,000 | 322,000 | 143 | 1,610 |
| 2005-10-17 | 319,000 | 325,000 | 318,000 | 323,000 | 325 | 1,615 |
| 2005-10-14 | 316,000 | 323,000 | 316,000 | 319,000 | 344 | 1,595 |
| 2005-10-13 | 317,000 | 318,000 | 315,000 | 316,000 | 202 | 1,580 |
| 2005-10-12 | 318,000 | 320,000 | 315,000 | 317,000 | 279 | 1,585 |
| 2005-10-11 | 317,000 | 321,000 | 317,000 | 321,000 | 197 | 1,605 |
| 2005-10-07 | 315,000 | 318,000 | 312,000 | 315,000 | 144 | 1,575 |
| 2005-10-06 | 312,000 | 313,000 | 310,000 | 311,000 | 127 | 1,555 |
| 2005-10-05 | 320,000 | 322,000 | 315,000 | 316,000 | 99 | 1,580 |
| 2005-10-04 | 322,000 | 325,000 | 316,000 | 321,000 | 348 | 1,605 |
| 2005-10-03 | 314,000 | 324,000 | 314,000 | 320,000 | 182 | 1,600 |
| 2005-09-30 | 303,000 | 314,000 | 303,000 | 314,000 | 171 | 1,570 |
| 2005-09-29 | 305,000 | 308,000 | 303,000 | 303,000 | 154 | 1,515 |
| 2005-09-28 | 303,000 | 312,000 | 303,000 | 304,000 | 299 | 1,520 |
| 2005-09-27 | 313,000 | 314,000 | 282,000 | 298,000 | 532 | 1,490 |
| 2005-09-26 | 315,000 | 317,000 | 308,000 | 311,000 | 277 | 1,555 |
| 2005-09-22 | 325,000 | 329,000 | 313,000 | 319,000 | 421 | 1,595 |
| 2005-09-21 | 351,000 | 351,000 | 338,000 | 339,000 | 347 | 1,695 |
| 2005-09-20 | 355,000 | 356,000 | 351,000 | 352,000 | 123 | 1,760 |
| 2005-09-16 | 358,000 | 358,000 | 353,000 | 353,000 | 114 | 1,765 |
| 2005-09-15 | 351,000 | 359,000 | 348,000 | 356,000 | 212 | 1,780 |
| 2005-09-14 | 353,000 | 353,000 | 347,000 | 353,000 | 106 | 1,765 |
| 2005-09-13 | 348,000 | 358,000 | 348,000 | 354,000 | 137 | 1,770 |
| 2005-09-12 | 344,000 | 352,000 | 342,000 | 348,000 | 118 | 1,740 |
| 2005-09-09 | 341,000 | 347,000 | 335,000 | 343,000 | 126 | 1,715 |
| 2005-09-08 | 345,000 | 352,000 | 341,000 | 345,000 | 176 | 1,725 |
| 2005-09-07 | 359,000 | 359,000 | 350,000 | 350,000 | 94 | 1,750 |
| 2005-09-06 | 355,000 | 358,000 | 347,000 | 356,000 | 266 | 1,780 |
| 2005-09-05 | 360,000 | 360,000 | 352,000 | 355,000 | 188 | 1,775 |
| 2005-09-02 | 366,000 | 367,000 | 352,000 | 357,000 | 423 | 1,785 |
| 2005-09-01 | 375,000 | 383,000 | 358,000 | 366,000 | 1,759 | 1,830 |
| 2005-08-31 | 350,000 | 362,000 | 346,000 | 361,000 | 489 | 1,805 |
| 2005-08-30 | 341,000 | 365,000 | 341,000 | 346,000 | 468 | 1,730 |
| 2005-08-29 | 350,000 | 351,000 | 341,000 | 346,000 | 102 | 1,730 |
| 2005-08-26 | 341,000 | 350,000 | 338,000 | 346,000 | 267 | 1,730 |
| 2005-08-25 | 350,000 | 355,000 | 343,000 | 343,000 | 213 | 1,715 |
| 2005-08-24 | 348,000 | 364,000 | 339,000 | 353,000 | 780 | 1,765 |
| 2005-08-23 | 345,000 | 363,000 | 338,000 | 348,000 | 738 | 1,740 |
| 2005-08-22 | 336,000 | 340,000 | 335,000 | 339,000 | 103 | 1,695 |
| 2005-08-19 | 329,000 | 337,000 | 325,000 | 331,000 | 104 | 1,655 |
| 2005-08-18 | 334,000 | 338,000 | 332,000 | 332,000 | 69 | 1,660 |
| 2005-08-17 | 339,000 | 339,000 | 334,000 | 337,000 | 98 | 1,685 |
| 2005-08-16 | 335,000 | 341,000 | 332,000 | 340,000 | 166 | 1,700 |
| 2005-08-15 | 338,000 | 341,000 | 332,000 | 338,000 | 104 | 1,690 |
| 2005-08-12 | 340,000 | 345,000 | 336,000 | 340,000 | 194 | 1,700 |
| 2005-08-11 | 351,000 | 354,000 | 328,000 | 336,000 | 523 | 1,680 |
| 2005-08-10 | 345,000 | 349,000 | 340,000 | 346,000 | 264 | 1,730 |
| 2005-08-09 | 317,000 | 345,000 | 317,000 | 340,000 | 491 | 1,700 |
| 2005-08-08 | 313,000 | 316,000 | 301,000 | 316,000 | 221 | 1,580 |
| 2005-08-05 | 319,000 | 329,000 | 314,000 | 317,000 | 205 | 1,585 |
| 2005-08-04 | 335,000 | 335,000 | 310,000 | 334,000 | 504 | 1,670 |
| 2005-08-03 | 337,000 | 348,000 | 331,000 | 335,000 | 294 | 1,675 |
| 2005-08-02 | 350,000 | 355,000 | 335,000 | 337,000 | 307 | 1,685 |
| 2005-08-01 | 353,000 | 355,000 | 348,000 | 351,000 | 220 | 1,755 |
| 2005-07-29 | 357,000 | 358,000 | 353,000 | 358,000 | 182 | 1,790 |
| 2005-07-28 | 360,000 | 362,000 | 351,000 | 358,000 | 226 | 1,790 |
| 2005-07-27 | 360,000 | 362,000 | 346,000 | 362,000 | 293 | 1,810 |
| 2005-07-26 | 368,000 | 370,000 | 363,000 | 365,000 | 254 | 1,825 |
| 2005-07-25 | 370,000 | 377,000 | 365,000 | 368,000 | 583 | 1,840 |
| 2005-07-22 | 364,000 | 366,000 | 354,000 | 365,000 | 716 | 1,825 |
| 2005-07-21 | 364,000 | 372,000 | 364,000 | 371,000 | 559 | 1,855 |
| 2005-07-20 | 350,000 | 364,000 | 342,000 | 361,000 | 697 | 1,805 |
| 2005-07-19 | 362,000 | 363,000 | 352,000 | 356,000 | 542 | 1,780 |
| 2005-07-15 | 383,000 | 383,000 | 365,000 | 367,000 | 435 | 1,835 |
| 2005-07-14 | 395,000 | 395,000 | 373,000 | 373,000 | 572 | 1,865 |
| 2005-07-13 | 376,000 | 398,000 | 366,000 | 394,000 | 1,630 | 1,970 |
| 2005-07-12 | 348,000 | 394,000 | 346,000 | 386,000 | 3,837 | 1,930 |
| 2005-07-11 | 337,000 | 353,000 | 337,000 | 344,000 | 578 | 1,720 |
| 2005-07-08 | 324,000 | 335,000 | 324,000 | 332,000 | 348 | 1,660 |
| 2005-07-07 | 324,000 | 331,000 | 323,000 | 324,000 | 128 | 1,620 |
| 2005-07-06 | 329,000 | 331,000 | 328,000 | 329,000 | 110 | 1,645 |
| 2005-07-05 | 332,000 | 334,000 | 327,000 | 329,000 | 286 | 1,645 |
| 2005-07-04 | 331,000 | 337,000 | 328,000 | 330,000 | 256 | 1,650 |
| 2005-07-01 | 330,000 | 335,000 | 326,000 | 328,000 | 116 | 1,640 |
| 2005-06-30 | 330,000 | 340,000 | 328,000 | 329,000 | 364 | 1,645 |
| 2005-06-29 | 335,000 | 336,000 | 329,000 | 330,000 | 195 | 1,650 |
| 2005-06-28 | 329,000 | 335,000 | 325,000 | 334,000 | 230 | 1,670 |
| 2005-06-27 | 332,000 | 334,000 | 326,000 | 326,000 | 166 | 1,630 |
| 2005-06-24 | 327,000 | 338,000 | 323,000 | 325,000 | 276 | 1,625 |
| 2005-06-23 | 334,000 | 345,000 | 326,000 | 336,000 | 432 | 1,680 |
| 2005-06-22 | 315,000 | 340,000 | 315,000 | 338,000 | 450 | 1,690 |
| 2005-06-21 | 322,000 | 322,000 | 312,000 | 313,000 | 376 | 1,565 |
| 2005-06-20 | 335,000 | 337,000 | 327,000 | 327,000 | 285 | 1,635 |
| 2005-06-17 | 348,000 | 349,000 | 331,000 | 334,000 | 1,073 | 1,670 |
| 2005-06-16 | 319,000 | 350,000 | 310,000 | 336,000 | 2,154 | 1,680 |
| 2005-06-15 | 301,000 | 331,000 | 301,000 | 319,000 | 2,059 | 1,595 |
| 2005-06-14 | 291,000 | 306,000 | 289,000 | 298,000 | 254 | 1,490 |
| 2005-06-13 | 290,000 | 292,000 | 287,000 | 289,000 | 158 | 1,445 |
| 2005-06-10 | 299,000 | 299,000 | 288,000 | 291,000 | 144 | 1,455 |
| 2005-06-09 | 303,000 | 315,000 | 287,000 | 291,000 | 335 | 1,455 |
| 2005-06-08 | 303,000 | 306,000 | 294,000 | 297,000 | 514 | 1,485 |
| 2005-06-07 | 318,000 | 333,000 | 302,000 | 308,000 | 1,074 | 1,540 |
| 2005-06-06 | 327,000 | 334,000 | 308,000 | 313,000 | 3,608 | 1,565 |
| 2005-06-03 | 260,000 | 294,000 | 260,000 | 294,000 | 1,120 | 1,470 |
| 2005-06-02 | 252,000 | 254,000 | 250,000 | 254,000 | 129 | 1,270 |
| 2005-06-01 | 254,000 | 256,000 | 248,000 | 248,000 | 116 | 1,240 |
| 2005-05-31 | 246,000 | 259,000 | 246,000 | 254,000 | 189 | 1,270 |
| 2005-05-30 | 258,000 | 263,000 | 248,000 | 250,000 | 142 | 1,250 |
| 2005-05-27 | 265,000 | 265,000 | 255,000 | 257,000 | 431 | 1,285 |
| 2005-05-26 | 252,000 | 273,000 | 248,000 | 253,000 | 690 | 1,265 |
| 2005-05-25 | 480,000 | 488,000 | 467,000 | 480,000 | 446 | 1,200 |
| 2005-05-24 | 483,000 | 493,000 | 478,000 | 479,000 | 176 | 1,197.50 |
| 2005-05-23 | 515,000 | 519,000 | 485,000 | 488,000 | 240 | 1,220 |
| 2005-05-20 | 528,000 | 546,000 | 502,000 | 505,000 | 564 | 1,262.50 |
| 2005-05-19 | 489,000 | 524,000 | 489,000 | 524,000 | 325 | 1,310 |
| 2005-05-18 | 451,000 | 475,000 | 442,000 | 474,000 | 188 | 1,185 |
| 2005-05-17 | 476,000 | 498,000 | 430,000 | 440,000 | 238 | 1,100 |
| 2005-05-16 | 520,000 | 524,000 | 472,000 | 475,000 | 346 | 1,187.50 |
| 2005-05-13 | 533,000 | 534,000 | 526,000 | 526,000 | 199 | 1,315 |
| 2005-05-12 | 536,000 | 545,000 | 532,000 | 532,000 | 193 | 1,330 |
| 2005-05-11 | 537,000 | 543,000 | 532,000 | 535,000 | 254 | 1,337.50 |
| 2005-05-10 | 570,000 | 570,000 | 535,000 | 547,000 | 1,391 | 1,367.50 |
| 2005-05-09 | 539,000 | 539,000 | 518,000 | 530,000 | 398 | 1,325 |
| 2005-05-06 | 570,000 | 571,000 | 542,000 | 548,000 | 661 | 1,370 |
| 2005-05-02 | 513,000 | 562,000 | 513,000 | 549,000 | 1,134 | 1,372.50 |
| 2005-04-28 | 511,000 | 536,000 | 511,000 | 517,000 | 397 | 1,292.50 |
| 2005-04-27 | 543,000 | 543,000 | 502,000 | 513,000 | 882 | 1,282.50 |
| 2005-04-26 | 540,000 | 560,000 | 523,000 | 551,000 | 1,119 | 1,377.50 |
| 2005-04-25 | 548,000 | 554,000 | 516,000 | 542,000 | 1,482 | 1,355 |
| 2005-04-22 | 668,000 | 678,000 | 539,000 | 558,000 | 2,604 | 1,395 |
| 2005-04-21 | 729,000 | 750,000 | 630,000 | 638,000 | 4,716 | 1,595 |
| 2005-04-20 | 730,000 | 730,000 | 730,000 | 730,000 | 1,246 | 1,825 |
| 2005-04-19 | 630,000 | 630,000 | 630,000 | 630,000 | 231 | 1,575 |
| 2005-04-18 | 530,000 | 530,000 | 530,000 | 530,000 | 593 | 1,325 |
| 2005-04-15 | 460,000 | 480,000 | 452,000 | 480,000 | 993 | 1,200 |
| 2005-04-14 | 437,000 | 454,000 | 418,000 | 430,000 | 996 | 1,075 |
| 2005-04-13 | 505,000 | 519,000 | 457,000 | 457,000 | 1,363 | 1,142.50 |
| 2005-04-12 | 515,000 | 515,000 | 460,000 | 515,000 | 2,734 | 1,287.50 |
| 2005-04-11 | 465,000 | 465,000 | 465,000 | 465,000 | 81 | 1,162.50 |
| 2005-04-08 | 400,000 | 419,000 | 399,000 | 415,000 | 472 | 1,037.50 |
| 2005-04-07 | 393,000 | 395,000 | 390,000 | 395,000 | 59 | 987.50 |
| 2005-04-06 | 380,000 | 395,000 | 375,000 | 388,000 | 107 | 970 |
| 2005-04-05 | 376,000 | 380,000 | 375,000 | 377,000 | 39 | 942.50 |
| 2005-04-04 | 377,000 | 377,000 | 374,000 | 374,000 | 34 | 935 |
| 2005-04-01 | 379,000 | 379,000 | 374,000 | 376,000 | 22 | 940 |
| 2005-03-31 | 380,000 | 380,000 | 371,000 | 374,000 | 40 | 935 |
| 2005-03-30 | 369,000 | 385,000 | 369,000 | 379,000 | 46 | 947.50 |
| 2005-03-29 | 370,000 | 374,000 | 369,000 | 370,000 | 39 | 925 |
| 2005-03-28 | 373,000 | 380,000 | 369,000 | 369,000 | 59 | 922.50 |
| 2005-03-25 | 400,000 | 403,000 | 374,000 | 380,000 | 97 | 950 |
| 2005-03-24 | 380,000 | 399,000 | 380,000 | 397,000 | 118 | 992.50 |
| 2005-03-23 | 370,000 | 382,000 | 367,000 | 375,000 | 92 | 937.50 |
| 2005-03-22 | 359,000 | 365,000 | 359,000 | 362,000 | 52 | 905 |
| 2005-03-18 | 353,000 | 360,000 | 350,000 | 359,000 | 74 | 897.50 |
| 2005-03-17 | 346,000 | 350,000 | 345,000 | 350,000 | 42 | 875 |
| 2005-03-16 | 340,000 | 345,000 | 334,000 | 343,000 | 25 | 857.50 |
| 2005-03-15 | 342,000 | 347,000 | 342,000 | 347,000 | 2 | 867.50 |
| 2005-03-14 | 355,000 | 355,000 | 342,000 | 342,000 | 18 | 855 |
| 2005-03-11 | 356,000 | 356,000 | 350,000 | 355,000 | 4 | 887.50 |
| 2005-03-10 | 361,000 | 361,000 | 351,000 | 351,000 | 11 | 877.50 |
| 2005-03-09 | 349,000 | 360,000 | 349,000 | 356,000 | 19 | 890 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-05-26]1株→2株 [2004-03-26]1株→2株
