7844 (株)マーベラスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	722	786	722	779	1,666,000	779
2013-12-27	726	726	702	717	597,800	717
2013-12-26	729	736	718	722	555,800	722
2013-12-25	715	733	713	725	861,000	725
2013-12-24	736	739	701	703	1,168,100	703
2013-12-20	750	756	734	741	635,000	741
2013-12-19	776	782	741	748	880,000	748
2013-12-18	730	772	730	766	1,169,100	766
2013-12-17	738	756	727	731	957,300	731
2013-12-16	765	775	720	732	1,345,100	732
2013-12-13	773	807	763	778	1,059,500	778
2013-12-12	785	791	767	777	1,004,700	777
2013-12-11	814	817	766	793	1,647,400	793
2013-12-10	788	852	775	829	2,764,600	829
2013-12-09	800	810	770	782	1,327,000	782
2013-12-06	820	820	752	783	1,756,000	783
2013-12-05	850	870	796	808	2,314,700	808
2013-12-04	807	895	791	850	3,794,800	850
2013-12-03	900	933	815	824	6,453,500	824
2013-12-02	851	851	851	851	436,100	851
2013-11-29	709	710	681	701	525,800	701
2013-11-28	697	713	694	705	939,000	705
2013-11-27	663	697	661	687	940,200	687
2013-11-26	639	675	639	663	552,900	663
2013-11-25	663	685	632	650	996,600	650
2013-11-22	681	717	668	673	2,041,000	673
2013-11-21	661	678	660	674	889,600	674
2013-11-20	643	666	641	662	1,180,000	662
2013-11-19	629	644	629	639	574,400	639
2013-11-18	625	635	620	635	991,400	635
2013-11-15	606	625	605	625	1,076,300	625
2013-11-14	575	595	571	592	704,800	592
2013-11-13	569	576	561	570	300,700	570
2013-11-12	552	579	550	569	663,500	569
2013-11-11	546	566	540	540	824,200	540
2013-11-08	542	545	525	538	608,500	538
2013-11-07	552	560	525	535	1,560,300	535
2013-11-06	582	598	575	576	636,700	576
2013-11-05	584	586	561	573	625,100	573
2013-11-01	602	608	565	587	826,900	587
2013-10-31	609	624	601	606	455,500	606
2013-10-30	626	632	599	613	720,600	613
2013-10-29	638	638	620	626	575,900	626
2013-10-28	617	657	614	640	1,447,700	640
2013-10-25	601	645	599	618	2,947,900	618
2013-10-24	570	596	567	591	507,500	591
2013-10-23	580	592	565	569	546,800	569
2013-10-22	578	587	570	579	428,900	579
2013-10-21	580	588	572	579	494,700	579
2013-10-18	560	578	558	578	788,300	578
2013-10-17	560	563	540	559	829,100	559
2013-10-16	511	552	511	550	1,011,600	550
2013-10-15	517	519	509	511	206,100	511
2013-10-11	520	522	509	513	313,800	513
2013-10-10	516	524	512	515	257,400	515
2013-10-09	500	523	490	514	306,000	514
2013-10-08	476	504	476	499	357,300	499
2013-10-07	512	513	487	488	383,000	488
2013-10-04	516	517	507	512	292,400	512
2013-10-03	516	527	508	523	382,300	523
2013-10-02	523	533	512	520	429,200	520
2013-10-01	532	534	516	519	542,200	519
2013-09-30	548	548	519	536	441,900	536
2013-09-27	553	557	535	548	333,800	548
2013-09-26	538	551	519	547	472,700	547
2013-09-25	57,600	57,700	54,200	54,800	7,232	548
2013-09-24	55,800	57,600	55,200	57,100	4,346	571
2013-09-20	57,900	57,900	55,600	56,500	5,639	565
2013-09-19	58,600	58,600	56,100	57,400	8,929	574
2013-09-18	59,600	60,000	57,500	57,900	12,771	579
2013-09-17	61,500	64,100	59,800	59,900	9,452	599
2013-09-13	60,100	62,000	59,800	61,100	7,130	611
2013-09-12	58,600	62,900	58,600	59,900	9,759	599
2013-09-11	57,500	59,400	57,000	58,400	3,133	584
2013-09-10	59,100	59,200	57,500	58,300	5,754	583
2013-09-09	59,000	60,400	58,600	59,300	3,826	593
2013-09-06	59,700	59,900	58,000	58,300	2,692	583
2013-09-05	60,900	60,900	59,100	59,200	4,276	592
2013-09-04	60,300	60,900	59,800	60,600	3,257	606
2013-09-03	59,500	61,600	59,300	60,400	5,612	604
2013-09-02	56,900	59,400	56,000	58,500	3,548	585
2013-08-30	59,900	59,900	57,600	57,900	3,849	579
2013-08-29	59,000	60,400	58,600	59,000	3,563	590
2013-08-28	58,900	60,600	58,600	58,800	4,956	588
2013-08-27	62,000	63,200	60,300	60,900	6,965	609
2013-08-26	58,200	63,200	58,000	62,400	11,848	624
2013-08-23	60,500	61,900	57,000	58,000	10,397	580
2013-08-22	61,500	61,900	59,500	60,300	6,778	603
2013-08-21	64,300	65,400	61,100	62,000	8,348	620
2013-08-20	60,700	67,200	60,700	64,500	24,212	645
2013-08-19	60,800	61,900	60,000	60,800	4,813	608
2013-08-16	60,800	61,900	60,200	60,900	7,036	609
2013-08-15	61,900	63,300	61,400	61,800	7,789	618
2013-08-14	63,200	65,300	61,400	63,800	11,421	638
2013-08-13	61,000	64,100	59,800	63,400	13,412	634
2013-08-12	61,700	64,800	58,800	60,200	17,898	602
2013-08-09	66,000	69,300	58,300	61,800	42,718	618
2013-08-08	62,000	67,000	62,000	67,000	58,067	670
2013-08-07	57,200	58,900	56,500	57,000	7,559	570
2013-08-06	62,100	62,100	58,200	59,200	10,853	592
2013-08-05	57,600	62,900	56,600	61,200	25,912	612
2013-08-02	56,000	58,300	55,600	57,700	5,425	577
2013-08-01	54,700	56,400	51,900	56,300	9,574	563
2013-07-31	58,200	58,800	54,200	54,800	10,445	548
2013-07-30	56,600	59,200	54,000	58,000	9,234	580
2013-07-29	61,000	64,600	54,200	57,600	40,525	576
2013-07-26	57,200	61,200	56,400	60,200	36,260	602
2013-07-25	57,100	59,000	55,600	56,300	8,423	563
2013-07-24	52,900	59,400	52,200	57,100	23,182	571
2013-07-23	54,100	54,900	52,200	52,400	6,674	524
2013-07-22	54,800	55,700	52,400	55,700	5,695	557
2013-07-19	56,000	56,400	53,000	54,400	11,007	544
2013-07-18	54,200	58,400	54,200	55,900	13,968	559
2013-07-17	58,500	58,500	53,800	56,200	17,555	562
2013-07-16	58,000	59,900	55,100	58,700	34,232	587
2013-07-12	50,200	53,500	49,400	53,500	18,860	535
2013-07-11	49,750	51,500	48,800	49,850	14,985	498.50
2013-07-10	46,000	50,900	45,350	49,750	23,573	497.50
2013-07-09	44,400	45,750	43,950	45,400	6,652	454
2013-07-08	45,750	46,500	44,150	44,150	7,470	441.50
2013-07-05	45,450	45,850	44,550	45,650	5,729	456.50
2013-07-04	45,150	45,250	43,700	44,900	5,781	449
2013-07-03	47,050	47,050	44,900	45,400	7,149	454
2013-07-02	46,000	47,300	45,600	47,000	9,682	470
2013-07-01	45,200	45,800	44,600	45,800	4,595	458
2013-06-28	43,350	45,200	43,200	45,000	6,993	450
2013-06-27	40,550	42,450	39,200	42,450	8,773	424.50
2013-06-26	44,350	45,300	40,100	40,450	9,323	404.50
2013-06-25	46,000	46,050	43,050	43,900	8,969	439
2013-06-24	46,500	47,600	46,200	46,400	5,947	464
2013-06-21	46,100	46,800	45,000	46,750	8,928	467.50
2013-06-20	45,000	47,450	44,400	47,400	10,818	474
2013-06-19	46,800	47,000	44,000	45,300	10,694	453
2013-06-18	44,050	47,500	43,950	45,800	14,836	458
2013-06-17	41,050	43,600	41,000	43,400	8,615	434
2013-06-14	41,300	43,950	41,300	41,750	18,316	417.50
2013-06-13	38,900	40,850	37,500	40,000	12,555	400
2013-06-12	37,600	39,600	37,100	39,550	7,259	395.50
2013-06-11	38,100	39,800	37,200	39,050	11,134	390.50
2013-06-10	37,000	38,300	36,100	37,900	13,140	379
2013-06-07	35,450	36,700	31,950	34,150	23,907	341.50
2013-06-06	43,150	43,400	38,200	38,950	15,242	389.50
2013-06-05	43,450	45,950	43,250	43,800	9,174	438
2013-06-04	43,350	44,200	41,100	43,000	6,582	430
2013-06-03	44,400	45,700	43,200	43,750	6,984	437.50
2013-05-31	44,950	46,100	43,800	45,500	11,092	455
2013-05-30	45,200	45,650	42,250	42,850	8,511	428.50
2013-05-29	45,500	47,700	44,500	46,750	10,358	467.50
2013-05-28	42,350	45,000	40,550	44,350	9,828	443.50
2013-05-27	42,500	43,500	39,000	41,650	10,103	416.50
2013-05-24	43,500	47,400	40,550	43,900	16,064	439
2013-05-23	47,500	49,350	42,100	43,000	16,871	430
2013-05-22	48,850	50,400	46,700	47,450	11,921	474.50
2013-05-21	51,000	51,200	47,500	48,750	9,903	487.50
2013-05-20	52,500	52,600	50,800	51,200	7,656	512
2013-05-17	50,200	53,000	48,050	51,500	11,063	515
2013-05-16	53,300	53,400	44,900	50,300	24,925	503
2013-05-15	60,300	60,800	52,300	53,600	21,468	536
2013-05-14	62,200	63,500	59,500	59,800	13,762	598
2013-05-13	62,000	64,800	56,500	62,000	39,898	620
2013-05-10	58,900	64,300	58,300	63,000	32,834	630
2013-05-09	58,100	58,900	56,000	56,600	7,055	566
2013-05-08	59,100	61,800	55,200	58,000	19,062	580
2013-05-07	55,700	58,700	54,600	57,400	10,967	574
2013-05-02	54,100	55,000	52,900	54,700	3,956	547
2013-05-01	55,000	56,300	54,000	54,100	6,711	541
2013-04-30	53,000	56,700	52,100	55,400	8,106	554
2013-04-26	53,700	54,600	51,400	52,800	11,980	528
2013-04-25	55,900	55,900	53,200	54,700	7,486	547
2013-04-24	57,200	57,700	55,000	55,400	7,751	554
2013-04-23	55,800	59,500	54,500	57,000	8,021	570
2013-04-22	55,000	56,000	53,500	55,000	7,286	550
2013-04-19	57,200	57,800	53,500	55,100	10,229	551
2013-04-18	55,600	64,500	52,000	56,200	45,249	562
2013-04-17	48,950	55,300	48,400	55,300	20,194	553
2013-04-16	48,100	48,900	47,800	48,250	4,770	482.50
2013-04-15	48,100	49,500	47,900	48,800	5,558	488
2013-04-12	48,900	48,900	47,550	48,100	5,706	481
2013-04-11	50,700	51,000	48,200	49,000	7,266	490
2013-04-10	47,500	50,600	47,000	49,800	10,350	498
2013-04-09	50,100	51,000	48,000	48,350	10,757	483.50
2013-04-08	52,000	53,400	50,500	51,200	6,852	512
2013-04-05	53,100	53,800	50,400	52,000	10,103	520
2013-04-04	49,300	54,500	49,100	51,400	17,138	514
2013-04-03	50,300	52,500	47,400	48,350	14,026	483.50
2013-04-02	49,000	54,200	47,500	51,300	14,711	513
2013-04-01	57,000	57,400	48,400	50,000	16,447	500
2013-03-29	61,000	61,400	57,500	58,400	6,411	584
2013-03-28	61,100	63,500	59,500	60,400	10,464	604
2013-03-27	58,100	61,400	56,500	60,900	9,982	609
2013-03-26	56,600	58,900	54,800	58,400	11,529	584
2013-03-25	58,900	60,500	56,300	57,600	7,042	576
2013-03-22	58,200	61,200	56,000	58,500	13,038	585
2013-03-21	62,000	62,700	58,000	58,900	12,537	589
2013-03-19	62,700	63,100	58,100	61,700	9,189	617
2013-03-18	62,000	64,900	61,200	61,700	6,429	617
2013-03-15	64,900	65,200	61,500	62,900	8,996	629
2013-03-14	64,800	66,000	63,500	64,600	7,729	646
2013-03-13	64,000	68,500	62,400	65,600	13,152	656
2013-03-12	65,000	65,900	60,600	62,900	17,955	629
2013-03-11	59,000	66,500	58,900	66,200	31,844	662
2013-03-08	54,900	57,500	54,500	56,500	10,986	565
2013-03-07	55,700	57,000	53,200	54,300	7,780	543
2013-03-06	54,200	56,000	51,000	54,700	12,083	547
2013-03-05	55,800	59,800	53,000	53,900	23,715	539
2013-03-04	54,000	54,800	51,000	53,100	12,350	531
2013-03-01	48,600	54,000	48,400	52,300	18,527	523
2013-02-28	48,000	50,300	47,650	48,000	8,195	480
2013-02-27	49,300	50,400	48,000	48,150	7,701	481.50
2013-02-26	49,000	52,000	48,000	49,750	8,844	497.50
2013-02-25	52,600	53,000	49,500	50,200	11,376	502
2013-02-22	49,150	51,800	46,850	51,000	14,833	510
2013-02-21	45,500	50,800	44,900	50,200	23,688	502
2013-02-20	43,200	46,650	42,350	45,550	19,877	455.50
2013-02-19	40,950	42,800	40,500	42,800	9,576	428
2013-02-18	38,250	40,700	38,050	39,850	7,709	398.50
2013-02-15	38,600	39,200	34,850	36,850	11,736	368.50
2013-02-14	40,000	40,100	38,250	39,100	5,783	391
2013-02-13	40,000	42,200	39,750	40,200	7,331	402
2013-02-12	39,450	43,050	39,350	40,300	16,168	403
2013-02-08	41,600	41,600	39,100	40,150	6,467	401.50
2013-02-07	42,350	42,400	41,000	41,650	4,267	416.50
2013-02-06	42,050	43,300	41,200	41,800	5,404	418
2013-02-05	41,800	42,900	40,500	42,200	11,157	422
2013-02-04	42,000	43,450	41,400	41,850	10,799	418.50
2013-02-01	39,850	41,700	39,800	41,400	12,413	414
2013-01-31	38,400	39,850	38,050	39,500	6,958	395
2013-01-30	37,000	39,100	36,800	38,950	8,733	389.50
2013-01-29	36,800	39,300	35,800	36,700	12,986	367
2013-01-28	36,600	36,750	34,750	36,200	7,744	362
2013-01-25	33,350	36,950	33,350	36,650	15,036	366.50
2013-01-24	32,100	33,600	32,100	33,300	2,967	333
2013-01-23	32,650	33,750	32,200	32,500	3,123	325
2013-01-22	33,250	33,600	32,300	33,100	3,123	331
2013-01-21	33,800	34,000	33,000	33,250	5,246	332.50
2013-01-18	32,950	33,900	32,750	33,650	5,358	336.50
2013-01-17	33,050	33,700	32,000	32,350	5,028	323.50
2013-01-16	34,150	34,200	33,050	33,400	4,516	334
2013-01-15	33,700	35,250	33,550	33,900	6,422	339
2013-01-11	34,000	34,900	32,750	33,800	7,131	338
2013-01-10	32,500	34,850	32,500	33,650	8,324	336.50
2013-01-09	31,500	33,000	31,500	32,550	4,559	325.50
2013-01-08	31,300	33,750	31,250	32,000	12,451	320
2013-01-07	30,700	31,900	29,840	31,300	7,478	313
2013-01-04	32,850	33,100	31,500	31,700	7,965	317

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 [2013年度]

7844 (株)マーベラスの時系列データ [2013年度]