7844 (株)マーベラスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	16,000	18,050	15,650	16,800	1,232	168
2010-12-29	15,490	15,980	15,370	15,900	199	159
2010-12-28	15,000	15,490	14,900	15,490	210	154.90
2010-12-27	14,730	15,000	14,350	15,000	283	150
2010-12-24	13,830	14,500	13,720	14,430	113	144.30
2010-12-22	14,000	14,500	14,000	14,000	277	140
2010-12-21	13,880	14,000	13,700	13,900	66	139
2010-12-20	13,410	13,800	13,410	13,790	156	137.90
2010-12-17	13,500	13,740	13,280	13,300	155	133
2010-12-16	13,480	13,500	13,010	13,500	231	135
2010-12-15	12,540	13,350	12,540	13,350	155	133.50
2010-12-14	13,010	13,090	12,000	12,510	192	125.10
2010-12-13	12,760	13,300	12,760	13,010	395	130.10
2010-12-10	12,730	12,760	12,610	12,760	116	127.60
2010-12-09	12,520	12,810	12,520	12,740	117	127.40
2010-12-08	12,450	12,790	12,400	12,790	100	127.90
2010-12-07	12,060	12,540	12,060	12,540	168	125.40
2010-12-06	12,080	12,200	12,000	12,010	58	120.10
2010-12-03	11,950	12,060	11,810	12,060	38	120.60
2010-12-02	11,890	11,950	11,700	11,950	114	119.50
2010-12-01	11,780	11,800	11,480	11,600	73	116
2010-11-30	11,930	11,930	11,750	11,800	32	118
2010-11-29	11,400	11,950	11,400	11,940	64	119.40
2010-11-26	11,500	11,640	11,400	11,400	60	114
2010-11-25	11,500	11,630	11,470	11,630	61	116.30
2010-11-24	11,210	11,470	11,130	11,470	15	114.70
2010-11-22	11,270	11,500	11,200	11,360	59	113.60
2010-11-19	11,200	11,510	11,200	11,510	20	115.10
2010-11-18	11,330	11,690	11,330	11,420	28	114.20
2010-11-17	11,530	11,600	11,370	11,420	13	114.20
2010-11-16	11,600	11,830	11,230	11,830	24	118.30
2010-11-15	11,570	11,700	11,270	11,700	35	117
2010-11-12	11,030	11,500	11,030	11,500	39	115
2010-11-11	11,490	11,540	11,020	11,020	31	110.20
2010-11-10	11,530	11,540	11,320	11,540	42	115.40
2010-11-09	11,200	11,500	11,160	11,470	71	114.70
2010-11-08	11,010	11,200	10,900	11,200	51	112
2010-11-05	10,820	11,050	10,700	11,050	56	110.50
2010-11-04	10,870	10,870	10,610	10,820	16	108.20
2010-11-02	10,890	10,920	10,530	10,870	59	108.70
2010-11-01	10,950	11,000	10,950	10,950	24	109.50
2010-10-29	10,610	10,800	10,610	10,650	30	106.50
2010-10-28	10,570	10,950	10,510	10,850	53	108.50
2010-10-27	10,700	10,700	10,450	10,500	150	105
2010-10-26	10,700	10,800	10,700	10,700	30	107
2010-10-25	10,660	10,800	10,630	10,700	20	107
2010-10-22	10,700	11,000	10,700	10,700	54	107
2010-10-21	10,870	10,920	10,600	10,800	27	108
2010-10-20	11,230	11,280	10,690	11,280	65	112.80
2010-10-19	11,340	11,340	10,900	11,250	85	112.50
2010-10-18	11,600	11,600	11,250	11,250	102	112.50
2010-10-15	11,920	11,920	11,390	11,570	55	115.70
2010-10-14	11,800	11,950	11,800	11,950	32	119.50
2010-10-13	11,870	11,920	11,800	11,800	27	118
2010-10-12	11,740	11,890	11,610	11,870	34	118.70
2010-10-08	11,820	11,820	11,520	11,750	45	117.50
2010-10-07	11,550	11,770	11,500	11,520	30	115.20
2010-10-06	11,510	11,840	11,240	11,770	130	117.70
2010-10-05	11,500	11,850	11,500	11,500	42	115
2010-10-04	11,660	11,790	11,650	11,790	50	117.90
2010-10-01	11,930	12,070	11,500	11,760	126	117.60
2010-09-30	12,130	12,220	11,900	12,200	97	122
2010-09-29	12,070	12,370	12,000	12,010	176	120.10
2010-09-28	13,750	13,960	12,150	12,370	709	123.70
2010-09-27	11,600	11,600	11,400	11,450	42	114.50
2010-09-24	11,450	11,600	11,450	11,600	20	116
2010-09-22	11,570	11,600	11,500	11,550	62	115.50
2010-09-21	11,210	11,800	11,210	11,600	66	116
2010-09-17	11,040	11,400	11,040	11,400	9	114
2010-09-16	11,020	11,100	11,020	11,050	14	110.50
2010-09-15	11,000	11,330	10,880	11,320	115	113.20
2010-09-14	11,000	11,100	10,980	11,100	27	111
2010-09-13	11,000	11,260	11,000	11,090	34	110.90
2010-09-10	11,200	11,300	11,100	11,300	18	113
2010-09-09	11,290	11,300	11,290	11,300	6	113
2010-09-08	11,100	11,290	10,980	11,270	74	112.70
2010-09-07	11,120	11,340	11,120	11,200	12	112
2010-09-06	11,520	11,550	11,120	11,120	84	111.20
2010-09-03	11,690	11,700	11,400	11,500	32	115
2010-09-02	11,200	11,800	11,200	11,800	124	118
2010-09-01	11,000	11,240	11,000	11,200	6	112
2010-08-31	11,230	11,230	11,000	11,190	23	111.90
2010-08-30	11,250	11,250	11,000	11,190	34	111.90
2010-08-27	11,290	11,290	10,900	11,200	58	112
2010-08-26	11,100	11,300	11,100	11,290	41	112.90
2010-08-25	11,190	11,280	10,900	10,900	31	109
2010-08-24	11,100	11,350	11,000	11,200	14	112
2010-08-23	11,200	11,490	10,930	11,400	14	114
2010-08-20	11,100	11,250	10,900	10,900	48	109
2010-08-19	10,820	11,100	10,820	11,100	28	111
2010-08-18	10,880	11,000	10,880	11,000	11	110
2010-08-17	10,850	11,000	10,850	11,000	24	110
2010-08-16	10,900	11,000	10,800	10,800	50	108
2010-08-13	10,900	11,150	10,850	10,850	44	108.50
2010-08-12	11,100	11,250	10,720	11,200	72	112
2010-08-11	10,820	11,400	10,510	11,400	97	114
2010-08-10	10,650	11,900	10,650	10,980	363	109.80
2010-08-09	10,310	10,350	10,200	10,350	32	103.50
2010-08-06	10,180	10,250	10,020	10,020	62	100.20
2010-08-05	10,360	10,800	10,100	10,100	238	101
2010-08-04	10,080	10,380	10,060	10,060	42	100.60
2010-08-03	10,670	10,670	10,010	10,120	77	101.20
2010-08-02	10,800	10,800	10,400	10,670	160	106.70
2010-07-30	10,300	11,710	10,300	11,130	148	111.30
2010-07-29	10,150	10,260	10,150	10,250	5	102.50
2010-07-28	10,160	10,260	10,110	10,110	15	101.10
2010-07-27	10,140	10,190	10,050	10,190	24	101.90
2010-07-26	10,100	10,100	10,020	10,030	31	100.30
2010-07-23	10,160	10,180	10,020	10,020	42	100.20
2010-07-22	10,000	10,060	10,000	10,060	74	100.60
2010-07-21	9,910	10,250	9,910	10,010	103	100.10
2010-07-20	10,030	10,320	10,020	10,320	77	103.20
2010-07-16	10,600	10,600	10,330	10,330	15	103.30
2010-07-15	10,580	10,700	10,390	10,390	34	103.90
2010-07-14	10,400	10,530	10,400	10,530	38	105.30
2010-07-13	10,380	10,400	10,330	10,400	32	104
2010-07-12	10,390	10,400	10,330	10,330	13	103.30
2010-07-09	10,450	10,500	10,220	10,300	37	103
2010-07-08	10,500	10,600	10,440	10,450	45	104.50
2010-07-07	10,500	10,500	10,350	10,500	32	105
2010-07-06	10,500	10,500	10,320	10,500	22	105
2010-07-05	10,410	10,590	10,220	10,500	26	105
2010-07-02	10,030	10,300	10,030	10,110	18	101.10
2010-07-01	10,280	10,300	10,000	10,020	60	100.20
2010-06-30	10,600	10,600	10,180	10,300	81	103
2010-06-29	10,830	10,830	10,460	10,710	101	107.10
2010-06-28	10,700	10,800	10,600	10,780	22	107.80
2010-06-25	10,750	10,800	10,600	10,700	29	107
2010-06-24	10,700	10,800	10,600	10,750	47	107.50
2010-06-23	10,610	10,780	10,600	10,700	9	107
2010-06-22	10,800	10,800	10,600	10,750	57	107.50
2010-06-21	11,000	11,000	10,860	10,900	58	109
2010-06-18	10,640	10,850	10,600	10,850	22	108.50
2010-06-17	10,640	10,680	10,640	10,640	28	106.40
2010-06-16	10,540	10,800	10,500	10,640	87	106.40
2010-06-15	10,700	10,740	10,560	10,570	55	105.70
2010-06-14	10,800	10,860	10,700	10,750	58	107.50
2010-06-11	10,880	11,400	10,750	10,860	217	108.60
2010-06-10	10,800	10,810	10,800	10,800	57	108
2010-06-09	11,100	11,100	10,800	10,800	61	108
2010-06-08	10,830	11,100	10,830	11,100	13	111
2010-06-07	10,800	10,960	10,800	10,820	117	108.20
2010-06-04	11,000	11,250	10,850	11,250	45	112.50
2010-06-03	11,250	11,300	10,800	11,280	53	112.80
2010-06-02	11,300	11,300	11,000	11,020	33	110.20
2010-06-01	11,220	11,500	11,220	11,300	56	113
2010-05-31	11,000	11,200	11,000	11,170	25	111.70
2010-05-28	10,800	11,190	10,610	11,000	89	110
2010-05-27	10,600	10,600	10,500	10,510	63	105.10
2010-05-26	10,500	11,000	10,500	10,600	149	106
2010-05-25	11,010	11,100	10,800	10,800	147	108
2010-05-24	11,120	11,150	11,100	11,100	79	111
2010-05-21	11,230	11,530	10,920	11,050	198	110.50
2010-05-20	11,750	11,990	11,500	11,990	112	119.90
2010-05-19	11,520	11,840	11,520	11,700	82	117
2010-05-18	12,140	12,300	11,700	11,940	112	119.40
2010-05-17	12,480	12,500	11,800	12,140	262	121.40
2010-05-14	12,480	12,500	12,210	12,220	126	122.20
2010-05-13	12,750	12,750	12,210	12,550	128	125.50
2010-05-12	12,010	12,680	11,940	12,500	326	125
2010-05-11	11,500	13,000	11,500	12,290	502	122.90
2010-05-10	11,740	11,740	11,020	11,400	270	114
2010-05-07	12,200	12,200	11,180	11,760	321	117.60
2010-05-06	12,350	12,510	12,200	12,300	200	123
2010-04-30	12,360	12,510	12,310	12,350	294	123.50
2010-04-28	12,200	12,450	12,200	12,310	136	123.10
2010-04-27	12,220	12,550	12,200	12,220	220	122.20
2010-04-26	12,310	12,460	12,240	12,250	142	122.50
2010-04-23	12,300	12,450	12,210	12,240	215	122.40
2010-04-22	12,400	12,400	12,290	12,350	86	123.50
2010-04-21	12,290	12,450	11,900	12,450	523	124.50
2010-04-20	12,400	12,420	12,280	12,300	133	123
2010-04-19	12,450	12,500	12,300	12,410	158	124.10
2010-04-16	12,500	13,210	12,300	12,450	538	124.50
2010-04-15	12,410	12,550	12,000	12,500	508	125
2010-04-14	12,700	12,750	12,500	12,550	47	125.50
2010-04-13	12,800	12,800	12,400	12,400	131	124
2010-04-12	12,600	12,800	12,560	12,700	161	127
2010-04-09	12,600	12,800	12,450	12,800	107	128
2010-04-08	12,400	12,600	12,200	12,600	139	126
2010-04-07	12,690	12,690	12,430	12,500	135	125
2010-04-06	12,700	12,900	12,270	12,680	223	126.80
2010-04-05	12,810	12,850	12,760	12,800	72	128
2010-04-02	12,880	13,180	12,800	12,900	171	129
2010-04-01	12,850	12,940	12,360	12,900	167	129
2010-03-31	12,810	13,050	12,800	12,830	98	128.30
2010-03-30	13,110	13,110	12,510	12,800	240	128
2010-03-29	12,800	12,840	12,260	12,300	475	123
2010-03-26	13,230	13,400	13,230	13,350	643	133.50
2010-03-25	13,300	13,350	13,200	13,250	246	132.50
2010-03-24	13,160	13,400	13,160	13,290	190	132.90
2010-03-23	13,190	13,500	13,050	13,300	187	133
2010-03-19	13,120	13,200	12,900	13,200	245	132
2010-03-18	13,350	13,400	13,000	13,050	327	130.50
2010-03-17	13,900	13,950	13,100	13,650	264	136.50
2010-03-16	14,380	14,580	14,000	14,200	357	142
2010-03-15	14,480	14,500	14,200	14,300	124	143
2010-03-12	14,460	14,460	14,200	14,450	85	144.50
2010-03-11	14,370	14,500	14,200	14,480	91	144.80
2010-03-10	14,330	14,330	14,200	14,200	114	142
2010-03-09	14,340	14,340	14,170	14,310	121	143.10
2010-03-08	14,290	14,290	14,190	14,270	22	142.70
2010-03-05	14,350	14,360	14,150	14,150	34	141.50
2010-03-04	14,200	14,350	14,110	14,350	18	143.50
2010-03-03	14,200	14,200	14,100	14,200	19	142
2010-03-02	14,090	14,480	14,020	14,300	49	143
2010-03-01	14,010	14,400	14,000	14,390	53	143.90
2010-02-26	14,000	14,200	13,700	14,200	49	142
2010-02-25	13,900	13,950	13,710	13,750	65	137.50
2010-02-24	13,720	13,720	13,600	13,700	8	137
2010-02-23	13,500	13,600	13,500	13,600	16	136
2010-02-22	13,900	13,900	13,200	13,500	47	135
2010-02-19	13,510	13,990	13,510	13,510	42	135.10
2010-02-18	13,990	13,990	13,500	13,510	56	135.10
2010-02-17	13,800	13,800	13,510	13,510	25	135.10
2010-02-16	13,810	13,850	13,710	13,800	12	138
2010-02-15	13,600	14,100	13,590	13,650	45	136.50
2010-02-12	12,990	13,700	12,990	13,600	52	136
2010-02-10	12,810	13,000	12,750	13,000	68	130
2010-02-09	12,800	13,000	12,780	12,780	61	127.80
2010-02-08	12,900	12,900	12,900	12,900	35	129
2010-02-05	13,300	13,300	12,800	13,000	20	130
2010-02-04	13,200	13,200	12,850	13,000	58	130
2010-02-03	13,000	13,200	12,990	13,200	70	132
2010-02-02	12,900	13,190	12,800	13,000	33	130
2010-02-01	13,000	13,200	13,000	13,000	53	130
2010-01-29	13,780	13,780	12,000	13,000	330	130
2010-01-28	13,600	13,880	13,050	13,880	47	138.80
2010-01-27	12,910	13,750	12,910	13,500	96	135
2010-01-26	13,850	13,980	12,500	12,860	257	128.60
2010-01-25	12,500	13,800	12,030	13,250	658	132.50
2010-01-22	15,000	15,000	14,800	15,000	19	150
2010-01-21	14,630	14,850	14,630	14,850	6	148.50
2010-01-20	14,700	15,000	14,620	14,620	35	146.20
2010-01-19	14,810	14,860	14,610	14,800	6	148
2010-01-18	14,560	14,900	14,510	14,510	34	145.10
2010-01-15	14,850	14,850	14,750	14,750	8	147.50
2010-01-14	14,850	14,850	14,800	14,850	7	148.50
2010-01-13	14,700	14,850	14,550	14,850	35	148.50
2010-01-12	14,800	14,950	14,700	14,700	33	147
2010-01-08	14,950	14,950	14,750	14,750	4	147.50
2010-01-07	14,900	14,900	14,650	14,890	5	148.90
2010-01-06	14,550	14,900	14,450	14,900	25	149
2010-01-05	14,600	14,780	14,400	14,550	26	145.50
2010-01-04	14,500	14,550	14,400	14,550	22	145.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7844 (株)マーベラス の時系列データ [2010年度]

7844 (株)マーベラスの時系列データ [2010年度]