マルヨシセンター(7515)の株価時系列情報
マルヨシセンター(7515)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/27 | 402 | 402 | 402 | 402 | 1,000 |
2012/12/20 | 400 | 400 | 400 | 400 | 3,000 |
2012/12/17 | 400 | 402 | 400 | 400 | 9,000 |
2012/12/14 | 400 | 400 | 400 | 400 | 4,000 |
2012/12/10 | 400 | 400 | 400 | 400 | 1,000 |
2012/12/07 | 399 | 399 | 375 | 375 | 2,000 |
2012/11/20 | 399 | 399 | 399 | 399 | 1,000 |
2012/11/16 | 403 | 403 | 403 | 403 | 4,000 |
2012/11/15 | 391 | 395 | 391 | 393 | 4,000 |
2012/11/12 | 385 | 391 | 385 | 391 | 2,000 |
2012/11/09 | 379 | 379 | 379 | 379 | 1,000 |
2012/11/08 | 435 | 435 | 435 | 435 | 2,000 |
2012/11/07 | 438 | 438 | 438 | 438 | 1,000 |
2012/11/05 | 438 | 438 | 438 | 438 | 1,000 |
2012/11/02 | 529 | 529 | 529 | 529 | 1,000 |
2012/10/15 | 570 | 570 | 570 | 570 | 4,000 |
2012/10/04 | 600 | 600 | 600 | 600 | 1,000 |
2012/10/03 | 650 | 650 | 518 | 518 | 5,000 |
2012/10/02 | 618 | 618 | 618 | 618 | 1,000 |
2012/09/28 | 438 | 438 | 438 | 438 | 1,000 |
2012/09/27 | 452 | 452 | 422 | 438 | 3,000 |
2012/09/26 | 484 | 484 | 484 | 484 | 2,000 |
2012/09/25 | 404 | 404 | 404 | 404 | 1,000 |
2012/09/24 | 372 | 372 | 372 | 372 | 1,000 |
2012/09/21 | 366 | 371 | 366 | 371 | 2,000 |
2012/09/20 | 370 | 370 | 370 | 370 | 1,000 |
2012/09/19 | 370 | 370 | 370 | 370 | 1,000 |
2012/09/18 | 370 | 370 | 370 | 370 | 9,000 |
2012/09/14 | 370 | 370 | 370 | 370 | 3,000 |
2012/09/13 | 372 | 372 | 372 | 372 | 2,000 |
2012/09/12 | 372 | 372 | 372 | 372 | 1,000 |
2012/09/07 | 368 | 368 | 366 | 366 | 5,000 |
2012/09/05 | 371 | 371 | 371 | 371 | 1,000 |
2012/09/03 | 373 | 373 | 368 | 368 | 10,000 |
2012/08/30 | 372 | 372 | 372 | 372 | 1,000 |
2012/08/22 | 372 | 372 | 372 | 372 | 3,000 |
2012/08/15 | 385 | 385 | 380 | 380 | 8,000 |
2012/08/09 | 380 | 380 | 380 | 380 | 4,000 |
2012/08/08 | 370 | 370 | 370 | 370 | 1,000 |
2012/08/03 | 365 | 365 | 365 | 365 | 1,000 |
2012/07/23 | 360 | 360 | 360 | 360 | 3,000 |
2012/07/17 | 350 | 350 | 350 | 350 | 8,000 |
2012/07/13 | 356 | 364 | 356 | 364 | 4,000 |
2012/07/12 | 364 | 364 | 364 | 364 | 1,000 |
2012/07/11 | 364 | 364 | 364 | 364 | 1,000 |
2012/07/09 | 357 | 357 | 357 | 357 | 1,000 |
2012/07/06 | 357 | 357 | 357 | 357 | 3,000 |
2012/07/05 | 357 | 357 | 357 | 357 | 1,000 |
2012/07/04 | 357 | 357 | 357 | 357 | 1,000 |
2012/07/02 | 353 | 353 | 353 | 353 | 1,000 |
2012/06/29 | 353 | 353 | 353 | 353 | 9,000 |
2012/06/28 | 361 | 361 | 361 | 361 | 1,000 |
2012/06/21 | 408 | 408 | 368 | 368 | 2,000 |
2012/06/19 | 388 | 388 | 388 | 388 | 1,000 |
2012/06/18 | 378 | 378 | 378 | 378 | 1,000 |
2012/06/15 | 368 | 368 | 368 | 368 | 8,000 |
2012/06/14 | 368 | 368 | 368 | 368 | 2,000 |
2012/06/13 | 367 | 370 | 367 | 370 | 4,000 |
2012/06/12 | 360 | 360 | 360 | 360 | 1,000 |
2012/06/08 | 363 | 363 | 356 | 356 | 8,000 |
2012/06/07 | 360 | 368 | 358 | 368 | 5,000 |
2012/06/06 | 362 | 362 | 362 | 362 | 1,000 |
2012/06/05 | 355 | 355 | 355 | 355 | 2,000 |
2012/05/31 | 356 | 356 | 356 | 356 | 2,000 |
2012/05/30 | 356 | 356 | 356 | 356 | 1,000 |
2012/05/23 | 353 | 353 | 353 | 353 | 3,000 |
2012/05/16 | 361 | 361 | 361 | 361 | 7,000 |
2012/05/15 | 351 | 351 | 351 | 351 | 1,000 |
2012/05/14 | 358 | 358 | 351 | 351 | 6,000 |
2012/05/08 | 356 | 358 | 351 | 351 | 8,000 |
2012/05/07 | 352 | 356 | 352 | 356 | 4,000 |
2012/04/17 | 358 | 358 | 358 | 358 | 3,000 |
2012/04/16 | 348 | 348 | 348 | 348 | 5,000 |
2012/04/13 | 340 | 348 | 340 | 348 | 5,000 |
2012/04/10 | 338 | 338 | 338 | 338 | 1,000 |
2012/04/09 | 348 | 348 | 348 | 348 | 1,000 |
2012/04/06 | 338 | 338 | 338 | 338 | 2,000 |
2012/04/05 | 338 | 338 | 338 | 338 | 1,000 |
2012/04/04 | 336 | 336 | 336 | 336 | 2,000 |
2012/04/02 | 334 | 336 | 334 | 336 | 2,000 |
2012/03/26 | 348 | 348 | 348 | 348 | 1,000 |
2012/03/15 | 340 | 340 | 340 | 340 | 7,000 |
2012/03/14 | 347 | 347 | 340 | 340 | 3,000 |
2012/03/12 | 339 | 339 | 339 | 339 | 1,000 |
2012/03/09 | 331 | 339 | 331 | 339 | 3,000 |
2012/03/08 | 340 | 340 | 331 | 331 | 4,000 |
2012/02/28 | 330 | 330 | 330 | 330 | 1,000 |
2012/02/15 | 345 | 345 | 345 | 345 | 7,000 |
2012/02/14 | 344 | 345 | 344 | 345 | 2,000 |
2012/02/13 | 342 | 342 | 342 | 342 | 1,000 |
2012/02/08 | 341 | 341 | 341 | 341 | 3,000 |
2012/02/07 | 341 | 345 | 341 | 345 | 4,000 |
2012/01/31 | 341 | 341 | 341 | 341 | 1,000 |
2012/01/23 | 345 | 345 | 345 | 345 | 1,000 |
2012/01/20 | 345 | 345 | 345 | 345 | 1,000 |
2012/01/19 | 338 | 338 | 338 | 338 | 1,000 |
2012/01/18 | 330 | 338 | 330 | 338 | 2,000 |
2012/01/16 | 344 | 344 | 344 | 344 | 7,000 |
2012/01/06 | 336 | 336 | 336 | 336 | 3,000 |
2012/01/04 | 328 | 336 | 328 | 336 | 2,000 |