マリオン(3494)の株価時系列情報
マリオン(3494)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 |
|---|---|---|---|---|---|
| 2019/12/27 | 1,411 | 1,424 | 1,411 | 1,424 | 200 |
| 2019/12/26 | 1,394 | 1,469 | 1,380 | 1,441 | 2,600 |
| 2019/12/25 | 1,407 | 1,407 | 1,375 | 1,394 | 7,900 |
| 2019/12/24 | 1,439 | 1,439 | 1,401 | 1,407 | 600 |
| 2019/12/23 | 1,440 | 1,440 | 1,430 | 1,440 | 500 |
| 2019/12/20 | 1,432 | 1,440 | 1,428 | 1,440 | 2,000 |
| 2019/12/19 | 1,399 | 1,427 | 1,399 | 1,427 | 600 |
| 2019/12/17 | 1,448 | 1,450 | 1,390 | 1,423 | 1,600 |
| 2019/12/16 | 1,419 | 1,419 | 1,419 | 1,419 | 300 |
| 2019/12/13 | 1,381 | 1,407 | 1,381 | 1,407 | 700 |
| 2019/12/12 | 1,393 | 1,393 | 1,390 | 1,390 | 900 |
| 2019/12/11 | 1,391 | 1,400 | 1,385 | 1,385 | 1,600 |
| 2019/12/10 | 1,399 | 1,399 | 1,390 | 1,391 | 800 |
| 2019/12/09 | 1,359 | 1,362 | 1,342 | 1,362 | 1,200 |
| 2019/12/06 | 1,373 | 1,390 | 1,373 | 1,389 | 900 |
| 2019/12/05 | 1,406 | 1,406 | 1,403 | 1,403 | 300 |
| 2019/12/04 | 1,406 | 1,406 | 1,406 | 1,406 | 300 |
| 2019/12/03 | 1,380 | 1,430 | 1,380 | 1,430 | 1,100 |
| 2019/12/02 | 1,400 | 1,406 | 1,386 | 1,406 | 900 |
| 2019/11/29 | 1,400 | 1,403 | 1,398 | 1,398 | 800 |
| 2019/11/28 | 1,397 | 1,400 | 1,397 | 1,400 | 300 |
| 2019/11/27 | 1,379 | 1,400 | 1,379 | 1,400 | 1,900 |
| 2019/11/26 | 1,311 | 1,338 | 1,311 | 1,338 | 500 |
| 2019/11/22 | 1,320 | 1,321 | 1,309 | 1,321 | 700 |
| 2019/11/21 | 1,326 | 1,326 | 1,300 | 1,315 | 500 |
| 2019/11/20 | 1,326 | 1,326 | 1,326 | 1,326 | 100 |
| 2019/11/18 | 1,332 | 1,350 | 1,273 | 1,344 | 1,600 |
| 2019/11/15 | 1,326 | 1,356 | 1,316 | 1,356 | 1,200 |
| 2019/11/14 | 1,394 | 1,425 | 1,332 | 1,332 | 1,600 |
| 2019/11/13 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
| 2019/11/12 | 1,399 | 1,450 | 1,399 | 1,406 | 1,300 |
| 2019/11/08 | 1,400 | 1,403 | 1,394 | 1,394 | 1,000 |
| 2019/11/07 | 1,400 | 1,402 | 1,400 | 1,401 | 400 |
| 2019/11/06 | 1,412 | 1,412 | 1,412 | 1,412 | 100 |
| 2019/11/01 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2019/10/30 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2019/10/29 | 1,439 | 1,439 | 1,427 | 1,439 | 500 |
| 2019/10/28 | 1,439 | 1,439 | 1,439 | 1,439 | 500 |
| 2019/10/25 | 1,374 | 1,438 | 1,374 | 1,415 | 1,200 |
| 2019/10/24 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
| 2019/10/23 | 1,332 | 1,387 | 1,332 | 1,363 | 700 |
| 2019/10/21 | 1,324 | 1,324 | 1,324 | 1,324 | 100 |
| 2019/10/18 | 1,337 | 1,337 | 1,336 | 1,336 | 700 |
| 2019/10/17 | 1,352 | 1,352 | 1,336 | 1,336 | 400 |
| 2019/10/16 | 1,370 | 1,460 | 1,338 | 1,348 | 2,400 |
| 2019/10/15 | 1,370 | 1,370 | 1,370 | 1,370 | 400 |
| 2019/10/11 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2019/10/10 | 1,352 | 1,355 | 1,352 | 1,355 | 400 |
| 2019/10/09 | 1,370 | 1,370 | 1,369 | 1,370 | 300 |
| 2019/10/08 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2019/10/07 | 1,353 | 1,353 | 1,350 | 1,350 | 200 |
| 2019/10/03 | 1,359 | 1,359 | 1,339 | 1,351 | 1,200 |
| 2019/10/02 | 1,340 | 1,340 | 1,340 | 1,340 | 500 |
| 2019/09/27 | 1,330 | 1,345 | 1,330 | 1,344 | 300 |
| 2019/09/26 | 1,388 | 1,388 | 1,346 | 1,347 | 700 |
| 2019/09/25 | 1,338 | 1,388 | 1,338 | 1,388 | 1,100 |
| 2019/09/24 | 1,350 | 1,352 | 1,350 | 1,352 | 400 |
| 2019/09/20 | 1,391 | 1,391 | 1,368 | 1,368 | 300 |
| 2019/09/19 | 1,388 | 1,391 | 1,388 | 1,391 | 200 |
| 2019/09/18 | 1,366 | 1,366 | 1,351 | 1,351 | 200 |
| 2019/09/17 | 1,390 | 1,399 | 1,390 | 1,396 | 300 |
| 2019/09/13 | 1,341 | 1,360 | 1,341 | 1,360 | 300 |
| 2019/09/12 | 1,353 | 1,407 | 1,339 | 1,341 | 1,000 |
| 2019/09/11 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2019/09/10 | 1,483 | 1,483 | 1,313 | 1,350 | 3,200 |
| 2019/09/09 | 1,427 | 1,427 | 1,383 | 1,383 | 800 |
| 2019/09/06 | 1,450 | 1,450 | 1,420 | 1,427 | 400 |
| 2019/09/05 | 1,510 | 1,510 | 1,470 | 1,470 | 200 |
| 2019/09/04 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2019/08/30 | 1,481 | 1,481 | 1,450 | 1,450 | 300 |
| 2019/08/29 | 1,511 | 1,511 | 1,511 | 1,511 | 100 |
| 2019/08/28 | 1,481 | 1,481 | 1,481 | 1,481 | 100 |
| 2019/08/27 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2019/08/26 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2019/08/23 | 1,430 | 1,462 | 1,430 | 1,462 | 400 |
| 2019/08/22 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2019/08/21 | 1,420 | 1,421 | 1,420 | 1,420 | 600 |
| 2019/08/20 | 1,426 | 1,426 | 1,426 | 1,426 | 100 |
| 2019/08/19 | 1,419 | 1,419 | 1,400 | 1,400 | 200 |
| 2019/08/16 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2019/08/15 | 1,401 | 1,416 | 1,385 | 1,400 | 400 |
| 2019/08/14 | 1,409 | 1,409 | 1,409 | 1,409 | 100 |
| 2019/08/13 | 1,426 | 1,426 | 1,377 | 1,390 | 1,100 |
| 2019/08/09 | 1,456 | 1,457 | 1,450 | 1,450 | 600 |
| 2019/08/08 | 1,502 | 1,502 | 1,500 | 1,500 | 300 |
| 2019/08/07 | 1,480 | 1,515 | 1,473 | 1,502 | 1,700 |
| 2019/08/06 | 1,370 | 1,498 | 1,340 | 1,498 | 1,300 |
| 2019/08/05 | 1,550 | 1,550 | 1,460 | 1,460 | 1,900 |
| 2019/08/02 | 1,580 | 1,581 | 1,580 | 1,581 | 1,100 |
| 2019/07/31 | 1,580 | 1,580 | 1,580 | 1,580 | 500 |
| 2019/07/30 | 1,600 | 1,605 | 1,580 | 1,604 | 1,800 |
| 2019/07/29 | 1,580 | 1,620 | 1,579 | 1,590 | 4,300 |
| 2019/07/26 | 1,563 | 1,599 | 1,563 | 1,589 | 900 |
| 2019/07/25 | 1,540 | 1,600 | 1,540 | 1,600 | 2,900 |
| 2019/07/24 | 1,511 | 1,533 | 1,511 | 1,533 | 300 |
| 2019/07/23 | 1,550 | 1,550 | 1,550 | 1,550 | 600 |
| 2019/07/22 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2019/07/19 | 1,549 | 1,549 | 1,520 | 1,540 | 1,000 |
| 2019/07/18 | 1,549 | 1,549 | 1,549 | 1,549 | 100 |
| 2019/07/17 | 1,530 | 1,548 | 1,530 | 1,548 | 800 |
| 2019/07/16 | 1,492 | 1,528 | 1,492 | 1,520 | 1,000 |
| 2019/07/12 | 1,470 | 1,514 | 1,469 | 1,470 | 4,100 |
| 2019/07/11 | 1,422 | 1,459 | 1,422 | 1,459 | 1,000 |
| 2019/07/10 | 1,526 | 1,530 | 1,381 | 1,419 | 5,200 |
| 2019/07/09 | 1,516 | 1,550 | 1,516 | 1,550 | 2,500 |
| 2019/07/08 | 1,549 | 1,549 | 1,510 | 1,518 | 500 |
| 2019/07/05 | 1,503 | 1,530 | 1,503 | 1,530 | 200 |
| 2019/07/04 | 1,532 | 1,532 | 1,500 | 1,532 | 3,800 |
| 2019/07/03 | 1,563 | 1,563 | 1,532 | 1,532 | 500 |
| 2019/07/02 | 1,555 | 1,558 | 1,553 | 1,558 | 500 |
| 2019/07/01 | 1,565 | 1,565 | 1,540 | 1,550 | 1,100 |
| 2019/06/28 | 1,623 | 1,623 | 1,515 | 1,565 | 3,800 |
| 2019/06/27 | 1,701 | 1,701 | 1,663 | 1,663 | 700 |
| 2019/06/25 | 1,620 | 1,680 | 1,620 | 1,661 | 1,300 |
| 2019/06/24 | 1,700 | 1,704 | 1,604 | 1,644 | 3,400 |
| 2019/06/21 | 1,680 | 1,707 | 1,680 | 1,707 | 400 |
| 2019/06/20 | 1,687 | 1,688 | 1,687 | 1,687 | 400 |
| 2019/06/19 | 1,798 | 1,798 | 1,720 | 1,720 | 1,000 |
| 2019/06/18 | 1,681 | 1,718 | 1,680 | 1,718 | 500 |
| 2019/06/17 | 1,693 | 1,703 | 1,681 | 1,681 | 2,300 |
| 2019/06/14 | 1,760 | 1,760 | 1,670 | 1,686 | 2,100 |
| 2019/06/12 | 1,774 | 1,774 | 1,677 | 1,760 | 2,600 |
| 2019/06/11 | 1,669 | 1,695 | 1,669 | 1,694 | 1,200 |
| 2019/06/10 | 1,750 | 1,750 | 1,650 | 1,661 | 2,400 |
| 2019/06/07 | 1,768 | 1,768 | 1,627 | 1,749 | 10,500 |
| 2019/06/06 | 1,889 | 1,907 | 1,772 | 1,772 | 7,900 |
| 2019/06/05 | 1,876 | 1,980 | 1,843 | 1,849 | 11,900 |
| 2019/06/04 | 1,807 | 1,843 | 1,774 | 1,843 | 5,700 |
| 2019/06/03 | 1,747 | 1,901 | 1,735 | 1,807 | 19,000 |
| 2019/05/31 | 1,599 | 1,878 | 1,571 | 1,752 | 13,900 |
| 2019/05/30 | 1,539 | 1,600 | 1,539 | 1,585 | 7,300 |
| 2019/05/29 | 1,454 | 1,547 | 1,452 | 1,547 | 3,200 |
| 2019/05/27 | 1,551 | 1,551 | 1,473 | 1,481 | 900 |
| 2019/05/24 | 1,449 | 1,479 | 1,420 | 1,451 | 3,000 |
| 2019/05/23 | 1,411 | 1,470 | 1,411 | 1,463 | 3,900 |
| 2019/05/22 | 1,408 | 1,468 | 1,401 | 1,411 | 1,000 |
| 2019/05/21 | 1,400 | 1,445 | 1,400 | 1,415 | 1,600 |
| 2019/05/20 | 1,445 | 1,445 | 1,400 | 1,400 | 1,600 |
| 2019/05/17 | 1,401 | 1,448 | 1,389 | 1,445 | 3,300 |
| 2019/05/16 | 1,390 | 1,399 | 1,369 | 1,396 | 3,100 |
| 2019/05/15 | 1,452 | 1,452 | 1,390 | 1,390 | 7,600 |
| 2019/05/14 | 1,492 | 1,495 | 1,456 | 1,456 | 1,600 |
| 2019/05/13 | 1,576 | 1,576 | 1,500 | 1,529 | 4,000 |
| 2019/05/10 | 1,458 | 1,551 | 1,458 | 1,540 | 9,400 |
| 2019/05/09 | 1,500 | 1,539 | 1,455 | 1,455 | 9,500 |
| 2019/05/08 | 1,398 | 1,428 | 1,398 | 1,428 | 1,400 |
| 2019/05/07 | 1,423 | 1,496 | 1,375 | 1,428 | 6,300 |
| 2019/04/26 | 1,432 | 1,432 | 1,391 | 1,431 | 3,900 |
| 2019/04/25 | 1,380 | 1,440 | 1,356 | 1,440 | 2,800 |
| 2019/04/24 | 1,419 | 1,431 | 1,386 | 1,386 | 3,500 |
| 2019/04/23 | 1,402 | 1,418 | 1,400 | 1,418 | 2,800 |
| 2019/04/22 | 1,467 | 1,467 | 1,405 | 1,405 | 2,000 |
| 2019/04/19 | 1,450 | 1,494 | 1,437 | 1,437 | 900 |
| 2019/04/18 | 1,451 | 1,451 | 1,431 | 1,440 | 2,100 |
| 2019/04/17 | 1,453 | 1,480 | 1,448 | 1,480 | 3,500 |
| 2019/04/16 | 1,402 | 1,489 | 1,402 | 1,453 | 2,200 |
| 2019/04/15 | 1,378 | 1,429 | 1,373 | 1,390 | 1,900 |
| 2019/04/12 | 1,411 | 1,413 | 1,380 | 1,380 | 2,100 |
| 2019/04/11 | 1,430 | 1,440 | 1,427 | 1,427 | 2,400 |
| 2019/04/10 | 1,423 | 1,435 | 1,405 | 1,435 | 1,300 |
| 2019/04/09 | 1,480 | 1,480 | 1,415 | 1,431 | 1,600 |
| 2019/04/08 | 1,520 | 1,520 | 1,450 | 1,480 | 1,600 |
| 2019/04/05 | 1,436 | 1,481 | 1,421 | 1,430 | 1,400 |
| 2019/04/04 | 1,520 | 1,523 | 1,421 | 1,421 | 4,700 |
| 2019/04/03 | 1,385 | 1,524 | 1,385 | 1,520 | 5,900 |
| 2019/04/02 | 1,541 | 1,557 | 1,367 | 1,370 | 17,800 |
| 2019/04/01 | 1,551 | 1,643 | 1,501 | 1,501 | 17,700 |
| 2019/03/29 | 1,400 | 1,510 | 1,400 | 1,501 | 10,900 |
| 2019/03/28 | 1,402 | 1,417 | 1,361 | 1,399 | 3,600 |
| 2019/03/27 | 1,380 | 1,440 | 1,325 | 1,410 | 2,300 |
| 2019/03/26 | 1,354 | 1,405 | 1,300 | 1,365 | 6,800 |
| 2019/03/25 | 1,453 | 1,543 | 1,340 | 1,348 | 45,100 |
| 2019/03/22 | 1,243 | 1,249 | 1,220 | 1,243 | 2,300 |
| 2019/03/20 | 1,285 | 1,285 | 1,231 | 1,243 | 4,300 |
| 2019/03/19 | 1,316 | 1,347 | 1,274 | 1,293 | 5,500 |
| 2019/03/18 | 1,284 | 1,350 | 1,274 | 1,303 | 7,700 |
| 2019/03/15 | 1,289 | 1,320 | 1,235 | 1,255 | 7,500 |
| 2019/03/14 | 1,355 | 1,406 | 1,251 | 1,310 | 12,700 |
| 2019/03/13 | 1,470 | 1,520 | 1,345 | 1,358 | 36,300 |
| 2019/03/12 | 1,230 | 1,500 | 1,230 | 1,500 | 61,100 |
| 2019/03/11 | 1,124 | 1,200 | 1,124 | 1,200 | 3,700 |
| 2019/03/08 | 1,182 | 1,182 | 1,124 | 1,124 | 1,300 |
| 2019/03/07 | 1,163 | 1,167 | 1,151 | 1,152 | 1,500 |
| 2019/03/06 | 1,191 | 1,208 | 1,190 | 1,193 | 3,200 |
| 2019/03/05 | 1,158 | 1,180 | 1,131 | 1,179 | 4,700 |
| 2019/03/04 | 1,142 | 1,151 | 1,136 | 1,145 | 1,600 |
| 2019/03/01 | 1,077 | 1,130 | 1,076 | 1,130 | 3,000 |
| 2019/02/28 | 1,151 | 1,151 | 1,070 | 1,099 | 3,800 |
| 2019/02/27 | 1,151 | 1,151 | 1,151 | 1,151 | 100 |
| 2019/02/26 | 1,131 | 1,165 | 1,131 | 1,161 | 2,900 |
| 2019/02/25 | 1,156 | 1,156 | 1,141 | 1,141 | 200 |
| 2019/02/22 | 1,140 | 1,140 | 1,101 | 1,130 | 2,200 |
| 2019/02/21 | 1,152 | 1,170 | 1,152 | 1,170 | 200 |
| 2019/02/20 | 1,119 | 1,184 | 1,103 | 1,162 | 2,000 |
| 2019/02/19 | 1,093 | 1,125 | 1,093 | 1,125 | 1,000 |
| 2019/02/18 | 1,116 | 1,116 | 1,092 | 1,116 | 1,200 |
| 2019/02/15 | 1,085 | 1,116 | 1,085 | 1,115 | 600 |
| 2019/02/14 | 1,126 | 1,126 | 1,050 | 1,083 | 4,200 |
| 2019/02/13 | 1,250 | 1,250 | 1,095 | 1,125 | 6,800 |
| 2019/02/12 | 1,235 | 1,295 | 1,235 | 1,250 | 5,000 |
| 2019/02/08 | 1,240 | 1,244 | 1,181 | 1,235 | 4,900 |
| 2019/02/07 | 1,209 | 1,210 | 1,165 | 1,210 | 1,500 |
| 2019/02/06 | 1,146 | 1,250 | 1,146 | 1,192 | 5,500 |
| 2019/02/05 | 1,122 | 1,130 | 1,121 | 1,130 | 1,000 |
| 2019/02/04 | 1,124 | 1,137 | 1,117 | 1,137 | 300 |
| 2019/02/01 | 1,130 | 1,130 | 1,130 | 1,130 | 200 |
| 2019/01/31 | 1,115 | 1,130 | 1,100 | 1,130 | 2,800 |
| 2019/01/30 | 1,170 | 1,170 | 1,075 | 1,101 | 4,000 |
| 2019/01/29 | 1,207 | 1,209 | 1,160 | 1,176 | 1,400 |
| 2019/01/28 | 1,195 | 1,215 | 1,184 | 1,188 | 2,600 |
| 2019/01/25 | 1,156 | 1,184 | 1,154 | 1,181 | 600 |
| 2019/01/24 | 1,153 | 1,164 | 1,134 | 1,150 | 1,400 |
| 2019/01/23 | 1,185 | 1,190 | 1,078 | 1,144 | 2,100 |
| 2019/01/22 | 1,258 | 1,287 | 1,185 | 1,185 | 4,100 |
| 2019/01/21 | 1,290 | 1,308 | 1,261 | 1,261 | 1,900 |
| 2019/01/18 | 1,248 | 1,300 | 1,245 | 1,260 | 3,500 |
| 2019/01/17 | 1,181 | 1,248 | 1,160 | 1,248 | 7,100 |
| 2019/01/16 | 1,155 | 1,156 | 1,149 | 1,154 | 1,300 |
| 2019/01/11 | 1,141 | 1,150 | 1,100 | 1,125 | 2,600 |
| 2019/01/10 | 1,169 | 1,170 | 1,169 | 1,170 | 900 |
| 2019/01/09 | 1,160 | 1,180 | 1,153 | 1,159 | 4,200 |
| 2019/01/08 | 1,159 | 1,189 | 1,116 | 1,188 | 6,700 |
| 2019/01/07 | 1,115 | 1,190 | 1,115 | 1,150 | 3,800 |
| 2019/01/04 | 1,048 | 1,100 | 1,048 | 1,100 | 700 |