7844 (株)マーベラスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	31,000	33,900	29,930	31,600	23,595	316
2012-12-27	27,610	32,500	26,800	32,500	24,655	325
2012-12-26	26,940	27,680	26,710	27,500	9,171	275
2012-12-25	26,500	26,940	26,480	26,810	4,737	268.10
2012-12-21	26,000	26,440	25,780	26,130	4,611	261.30
2012-12-20	26,000	26,100	25,600	25,800	4,058	258
2012-12-19	26,840	26,840	26,090	26,280	3,633	262.80
2012-12-18	26,550	26,780	26,120	26,690	4,790	266.90
2012-12-17	26,150	26,780	25,900	26,090	6,374	260.90
2012-12-14	25,600	26,150	25,020	25,920	9,457	259.20
2012-12-13	25,710	26,150	25,400	25,710	7,991	257.10
2012-12-12	26,800	26,920	26,000	26,210	10,562	262.10
2012-12-11	24,980	26,070	24,780	26,060	8,183	260.60
2012-12-10	24,520	24,880	24,360	24,570	2,964	245.70
2012-12-07	24,800	24,960	24,540	24,550	3,341	245.50
2012-12-06	24,400	24,950	24,380	24,800	3,044	248
2012-12-05	24,390	24,980	24,260	24,400	3,244	244
2012-12-04	24,200	24,850	24,000	24,380	2,986	243.80
2012-12-03	24,850	24,850	24,290	24,360	2,905	243.60
2012-11-30	25,000	25,010	24,610	24,850	2,266	248.50
2012-11-29	25,200	25,350	24,820	25,000	3,410	250
2012-11-28	25,600	25,610	25,110	25,310	1,507	253.10
2012-11-27	24,950	25,650	24,930	25,590	2,400	255.90
2012-11-26	25,500	25,580	24,810	24,930	2,809	249.30
2012-11-22	25,520	25,670	24,990	25,200	3,273	252
2012-11-21	26,000	26,000	25,500	25,720	2,592	257.20
2012-11-20	25,980	26,790	25,700	26,020	4,357	260.20
2012-11-19	25,980	25,990	25,320	25,680	2,917	256.80
2012-11-16	25,210	25,800	25,020	25,640	3,587	256.40
2012-11-15	24,820	25,540	24,820	25,160	2,535	251.60
2012-11-14	24,800	25,400	24,710	24,780	3,769	247.80
2012-11-13	25,610	25,710	24,110	24,710	6,406	247.10
2012-11-12	25,800	26,200	24,980	25,600	7,883	256
2012-11-09	26,600	27,400	25,970	26,970	4,413	269.70
2012-11-08	26,870	27,900	26,800	26,980	6,833	269.80
2012-11-07	25,410	27,800	25,400	27,370	11,900	273.70
2012-11-06	26,490	26,550	24,380	25,100	8,813	251
2012-11-05	27,800	27,800	26,000	26,770	8,262	267.70
2012-11-02	27,700	27,990	26,770	27,730	10,161	277.30
2012-11-01	26,980	28,000	26,290	27,900	14,452	279
2012-10-31	25,600	26,910	25,500	26,040	12,906	260.40
2012-10-30	25,450	25,620	25,030	25,210	6,461	252.10
2012-10-29	25,200	25,600	24,800	25,500	10,586	255
2012-10-26	23,000	25,910	22,910	24,700	24,960	247
2012-10-25	21,750	22,330	21,740	22,220	6,175	222.20
2012-10-24	21,610	21,890	21,610	21,660	3,884	216.60
2012-10-23	21,830	21,980	21,420	21,770	5,676	217.70
2012-10-22	22,800	22,880	21,400	21,810	13,199	218.10
2012-10-19	20,290	20,380	20,240	20,300	684	203
2012-10-18	20,160	20,380	20,160	20,380	1,334	203.80
2012-10-17	20,200	20,210	20,100	20,160	908	201.60
2012-10-16	20,200	20,200	20,030	20,140	937	201.40
2012-10-15	20,020	20,120	19,870	20,100	2,898	201
2012-10-12	20,120	20,250	19,920	19,980	2,458	199.80
2012-10-11	20,360	20,440	20,110	20,220	3,530	202.20
2012-10-10	20,430	20,550	20,230	20,450	2,249	204.50
2012-10-09	20,210	20,880	20,210	20,410	6,894	204.10
2012-10-05	19,710	20,280	19,620	20,040	4,616	200.40
2012-10-04	19,700	19,750	19,610	19,710	1,012	197.10
2012-10-03	19,780	19,780	19,550	19,550	2,033	195.50
2012-10-02	19,630	19,730	19,610	19,670	2,367	196.70
2012-10-01	19,650	19,780	19,510	19,530	1,785	195.30
2012-09-28	19,800	19,840	19,460	19,680	2,245	196.80
2012-09-27	19,100	19,930	18,890	19,800	4,751	198
2012-09-26	19,600	19,650	19,280	19,280	4,165	192.80
2012-09-25	19,960	19,960	19,650	19,730	3,112	197.30
2012-09-24	19,960	20,000	19,860	19,980	2,382	199.80
2012-09-21	20,100	20,180	19,970	20,000	2,687	200
2012-09-20	20,050	20,400	20,050	20,060	2,547	200.60
2012-09-19	19,920	20,270	19,800	20,070	4,567	200.70
2012-09-18	20,340	20,480	19,900	20,020	6,495	200.20
2012-09-14	20,790	20,790	20,350	20,410	5,268	204.10
2012-09-13	20,950	20,960	20,650	20,810	2,112	208.10
2012-09-12	20,950	20,990	20,830	20,950	2,157	209.50
2012-09-11	20,930	21,000	20,770	20,820	3,287	208.20
2012-09-10	20,950	20,960	20,720	20,930	3,744	209.30
2012-09-07	20,920	21,390	20,600	20,760	5,454	207.60
2012-09-06	20,200	20,500	20,200	20,420	2,596	204.20
2012-09-05	20,230	20,330	20,040	20,060	3,325	200.60
2012-09-04	20,470	20,510	20,200	20,280	3,198	202.80
2012-09-03	20,160	20,640	20,160	20,420	2,221	204.20
2012-08-31	20,050	20,380	20,050	20,130	2,758	201.30
2012-08-30	20,580	20,580	20,010	20,290	4,286	202.90
2012-08-29	20,410	20,660	20,390	20,580	3,386	205.80
2012-08-28	20,960	20,990	20,270	20,550	6,740	205.50
2012-08-27	20,340	21,220	20,340	21,100	6,913	211
2012-08-24	20,150	20,440	20,020	20,370	2,804	203.70
2012-08-23	20,500	20,600	19,960	20,490	5,420	204.90
2012-08-22	20,080	20,350	20,000	20,340	4,713	203.40
2012-08-21	19,750	19,960	19,580	19,960	4,449	199.60
2012-08-20	19,080	20,080	19,020	19,650	14,172	196.50
2012-08-17	18,820	18,900	18,640	18,750	4,355	187.50
2012-08-16	18,580	18,990	18,580	18,790	7,821	187.90
2012-08-15	18,000	18,430	17,860	18,410	4,622	184.10
2012-08-14	17,700	18,130	17,560	17,780	4,657	177.80
2012-08-13	17,620	17,750	17,180	17,560	5,220	175.60
2012-08-10	17,700	18,550	17,510	17,600	14,266	176
2012-08-09	17,100	17,400	17,100	17,180	2,937	171.80
2012-08-08	17,040	17,090	16,960	17,050	2,448	170.50
2012-08-07	16,940	17,070	16,800	16,950	1,756	169.50
2012-08-06	16,990	17,110	16,900	16,970	1,558	169.70
2012-08-03	17,000	17,070	16,780	16,810	1,628	168.10
2012-08-02	16,940	17,000	16,730	16,930	1,340	169.30
2012-08-01	16,620	16,760	16,600	16,710	1,540	167.10
2012-07-31	16,750	16,750	16,550	16,600	584	166
2012-07-30	17,010	17,080	16,600	16,650	2,061	166.50
2012-07-27	16,700	16,900	16,670	16,770	1,896	167.70
2012-07-26	16,380	16,550	16,320	16,520	1,780	165.20
2012-07-25	16,370	16,420	16,200	16,400	2,521	164
2012-07-24	16,260	16,440	16,210	16,410	3,018	164.10
2012-07-23	16,280	16,430	16,200	16,280	3,240	162.80
2012-07-20	16,590	16,590	16,350	16,400	1,563	164
2012-07-19	16,600	16,670	16,380	16,490	1,794	164.90
2012-07-18	16,700	16,780	16,370	16,370	2,342	163.70
2012-07-17	16,490	16,830	16,380	16,730	2,930	167.30
2012-07-13	16,150	16,780	16,090	16,580	3,068	165.80
2012-07-12	16,470	16,720	16,060	16,140	2,712	161.40
2012-07-11	16,700	16,700	16,200	16,550	1,452	165.50
2012-07-10	16,860	17,200	16,500	16,680	4,269	166.80
2012-07-09	17,150	17,350	16,950	17,000	3,479	170
2012-07-06	16,810	17,420	16,800	17,300	8,043	173
2012-07-05	16,600	16,820	16,600	16,750	2,091	167.50
2012-07-04	16,700	16,830	16,510	16,660	2,426	166.60
2012-07-03	16,730	16,930	16,630	16,650	4,269	166.50
2012-07-02	16,410	16,960	16,310	16,800	7,865	168
2012-06-29	16,100	16,290	16,020	16,190	3,459	161.90
2012-06-28	16,290	16,340	16,130	16,180	2,451	161.80
2012-06-27	16,300	16,380	16,120	16,250	1,886	162.50
2012-06-26	16,320	16,400	16,180	16,390	1,727	163.90
2012-06-25	16,440	16,500	16,250	16,400	1,919	164
2012-06-22	16,030	16,300	15,920	16,240	2,392	162.40
2012-06-21	16,320	16,340	16,010	16,100	3,096	161
2012-06-20	16,300	16,380	16,140	16,270	2,359	162.70
2012-06-19	16,050	16,250	15,850	16,150	2,845	161.50
2012-06-18	16,300	16,500	16,100	16,100	6,776	161
2012-06-15	16,050	16,330	15,510	15,920	9,141	159.20
2012-06-14	15,180	15,690	15,150	15,250	6,593	152.50
2012-06-13	15,090	15,300	14,900	14,910	2,405	149.10
2012-06-12	14,900	15,330	14,760	15,010	2,781	150.10
2012-06-11	14,710	15,020	14,710	15,020	2,074	150.20
2012-06-08	14,940	14,940	14,530	14,730	1,701	147.30
2012-06-07	14,870	14,990	14,810	14,820	2,057	148.20
2012-06-06	14,580	14,780	14,410	14,730	1,830	147.30
2012-06-05	14,000	14,500	13,990	14,370	2,199	143.70
2012-06-04	13,900	14,250	13,830	13,860	2,803	138.60
2012-06-01	14,590	14,590	14,150	14,190	4,249	141.90
2012-05-31	14,720	14,720	14,490	14,620	1,985	146.20
2012-05-30	14,720	14,850	14,560	14,720	1,085	147.20
2012-05-29	14,600	14,990	14,450	14,650	2,491	146.50
2012-05-28	14,710	14,800	14,510	14,550	1,611	145.50
2012-05-25	14,820	14,820	14,510	14,680	2,620	146.80
2012-05-24	14,860	15,000	14,450	14,800	2,974	148
2012-05-23	15,230	15,290	14,510	14,660	3,058	146.60
2012-05-22	15,590	15,590	15,040	15,220	2,312	152.20
2012-05-21	14,880	15,190	14,830	15,020	1,136	150.20
2012-05-18	14,830	15,240	14,800	14,830	2,938	148.30
2012-05-17	14,830	15,440	14,800	15,410	2,396	154.10
2012-05-16	14,990	15,190	14,670	14,700	2,543	147
2012-05-15	15,020	15,410	14,010	14,560	8,464	145.60
2012-05-14	16,450	16,500	15,790	16,060	5,420	160.60
2012-05-11	17,500	17,600	16,100	16,450	15,418	164.50
2012-05-10	14,900	15,350	14,900	15,100	2,181	151
2012-05-09	15,220	15,370	14,630	14,920	2,871	149.20
2012-05-08	15,170	15,450	14,760	15,450	3,434	154.50
2012-05-07	15,350	15,650	14,570	14,570	6,409	145.70
2012-05-02	16,190	16,250	16,060	16,150	2,188	161.50
2012-05-01	16,090	16,300	15,850	15,920	2,861	159.20
2012-04-27	15,990	16,280	15,930	16,000	3,467	160
2012-04-26	16,000	16,000	15,800	15,930	1,356	159.30
2012-04-25	15,660	15,760	15,500	15,750	1,282	157.50
2012-04-24	15,950	15,970	15,470	15,570	1,566	155.70
2012-04-23	15,960	16,140	15,860	15,970	1,871	159.70
2012-04-20	16,050	16,110	15,930	16,040	1,089	160.40
2012-04-19	16,300	16,300	15,880	16,070	2,258	160.70
2012-04-18	15,800	15,930	15,700	15,930	1,497	159.30
2012-04-17	15,690	15,830	15,680	15,710	1,234	157.10
2012-04-16	15,740	15,900	15,610	15,610	1,296	156.10
2012-04-13	15,790	16,000	15,790	15,900	1,237	159
2012-04-12	15,700	15,790	15,320	15,700	1,371	157
2012-04-11	15,140	15,540	15,100	15,540	1,211	155.40
2012-04-10	15,460	15,580	15,310	15,360	1,457	153.60
2012-04-09	15,480	15,750	15,340	15,460	1,257	154.60
2012-04-06	15,550	15,710	15,380	15,550	1,484	155.50
2012-04-05	15,720	15,800	15,350	15,680	2,309	156.80
2012-04-04	16,010	16,350	15,910	15,990	2,077	159.90
2012-04-03	16,190	16,280	15,970	16,080	1,592	160.80
2012-04-02	16,300	16,650	16,160	16,300	4,381	163
2012-03-30	15,840	16,280	15,800	16,270	1,908	162.70
2012-03-29	15,860	15,990	15,750	15,750	2,671	157.50
2012-03-28	15,600	15,940	15,600	15,800	7,183	158
2012-03-27	16,440	16,570	16,100	16,300	3,449	163
2012-03-26	16,720	16,940	16,430	16,440	3,245	164.40
2012-03-23	16,500	16,790	16,500	16,660	2,786	166.60
2012-03-22	16,410	16,700	16,300	16,580	2,725	165.80
2012-03-21	16,490	16,630	16,180	16,490	3,931	164.90
2012-03-19	17,000	17,200	16,210	16,490	6,346	164.90
2012-03-16	16,610	17,390	16,600	17,000	3,111	170
2012-03-15	17,340	17,490	16,510	16,510	6,620	165.10
2012-03-14	17,910	17,950	17,040	17,510	6,057	175.10
2012-03-13	17,200	17,970	17,130	17,900	7,366	179
2012-03-12	17,110	17,180	16,800	17,130	2,681	171.30
2012-03-09	16,580	17,000	16,300	16,710	3,936	167.10
2012-03-08	16,730	16,730	16,410	16,560	2,053	165.60
2012-03-07	16,600	16,800	16,280	16,530	3,376	165.30
2012-03-06	15,990	16,740	15,950	16,730	6,556	167.30
2012-03-05	15,710	15,970	15,650	15,710	4,828	157.10
2012-03-02	15,700	15,700	15,350	15,540	2,510	155.40
2012-03-01	16,000	16,130	15,690	15,760	2,759	157.60
2012-02-29	15,840	16,240	15,630	15,990	2,968	159.90
2012-02-28	15,670	15,960	15,350	15,850	3,180	158.50
2012-02-27	15,850	16,200	15,810	15,980	4,422	159.80
2012-02-24	15,590	15,650	15,480	15,650	2,666	156.50
2012-02-23	15,400	15,600	15,110	15,600	3,189	156
2012-02-22	15,030	15,440	15,030	15,390	1,671	153.90
2012-02-21	14,260	15,350	14,260	15,320	5,029	153.20
2012-02-20	14,800	14,850	14,500	14,510	5,744	145.10
2012-02-17	14,850	15,130	14,700	14,840	5,321	148.40
2012-02-16	15,480	15,480	14,860	15,010	6,453	150.10
2012-02-15	16,020	16,250	15,150	15,390	10,078	153.90
2012-02-14	16,250	16,300	16,050	16,200	1,997	162
2012-02-13	16,310	16,410	16,110	16,280	1,740	162.80
2012-02-10	16,300	16,600	16,100	16,220	5,822	162.20
2012-02-09	17,150	17,510	16,900	17,360	3,802	173.60
2012-02-08	17,050	17,450	17,050	17,280	2,600	172.80
2012-02-07	16,990	16,990	16,480	16,910	3,177	169.10
2012-02-06	17,130	17,370	16,900	17,000	3,134	170
2012-02-03	16,200	16,900	16,200	16,840	3,002	168.40
2012-02-02	16,420	16,570	16,140	16,190	1,900	161.90
2012-02-01	16,030	16,600	16,010	16,410	1,289	164.10
2012-01-31	15,990	16,160	15,950	16,030	854	160.30
2012-01-30	15,900	16,250	15,740	15,880	2,271	158.80
2012-01-27	15,910	16,100	15,720	15,870	2,220	158.70
2012-01-26	16,530	16,530	16,000	16,100	1,844	161
2012-01-25	16,490	16,660	16,300	16,360	1,743	163.60
2012-01-24	15,950	16,700	15,950	16,490	2,823	164.90
2012-01-23	15,690	16,160	15,520	15,950	2,643	159.50
2012-01-20	15,800	16,260	15,610	16,090	2,570	160.90
2012-01-19	16,520	16,660	15,750	15,900	6,072	159
2012-01-18	16,400	16,720	15,950	16,690	7,137	166.90
2012-01-17	17,730	17,940	16,630	16,900	4,941	169
2012-01-16	17,800	18,110	17,240	17,940	6,283	179.40
2012-01-13	17,000	17,890	16,840	17,770	10,340	177.70
2012-01-12	16,190	17,090	16,100	17,020	6,885	170.20
2012-01-11	16,370	16,370	15,440	15,970	6,372	159.70
2012-01-10	16,900	16,990	16,070	16,250	6,006	162.50
2012-01-06	17,400	17,450	16,800	17,030	4,756	170.30
2012-01-05	17,000	17,450	16,720	17,450	2,945	174.50
2012-01-04	17,000	17,800	17,000	17,090	6,832	170.90

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 [2012年度]

7844 (株)マーベラスの時系列データ [2012年度]