マークラインズ(3901)の株価時系列情報
マークラインズ(3901)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,450 | 1,468 | 1,450 | 1,452 | 37,500 |
| 2017/12/28 | 1,453 | 1,483 | 1,442 | 1,450 | 53,100 |
| 2017/12/27 | 1,450 | 1,510 | 1,449 | 1,450 | 79,800 |
| 2017/12/26 | 1,450 | 1,460 | 1,427 | 1,427 | 69,100 |
| 2017/12/25 | 1,400 | 1,488 | 1,399 | 1,455 | 108,100 |
| 2017/12/22 | 1,440 | 1,445 | 1,392 | 1,401 | 87,300 |
| 2017/12/21 | 1,448 | 1,448 | 1,419 | 1,434 | 71,100 |
| 2017/12/20 | 1,450 | 1,457 | 1,409 | 1,410 | 110,600 |
| 2017/12/19 | 1,420 | 1,476 | 1,401 | 1,445 | 106,200 |
| 2017/12/18 | 1,372 | 1,408 | 1,369 | 1,394 | 87,600 |
| 2017/12/15 | 1,400 | 1,427 | 1,335 | 1,372 | 72,100 |
| 2017/12/14 | 1,369 | 1,450 | 1,368 | 1,414 | 163,400 |
| 2017/12/13 | 1,407 | 1,411 | 1,368 | 1,390 | 71,900 |
| 2017/12/12 | 1,379 | 1,408 | 1,360 | 1,381 | 104,000 |
| 2017/12/11 | 1,340 | 1,416 | 1,331 | 1,396 | 268,000 |
| 2017/12/08 | 1,281 | 1,318 | 1,252 | 1,300 | 108,000 |
| 2017/12/07 | 1,245 | 1,284 | 1,239 | 1,272 | 158,300 |
| 2017/12/06 | 1,240 | 1,282 | 1,205 | 1,246 | 64,100 |
| 2017/12/05 | 1,203 | 1,267 | 1,186 | 1,240 | 95,900 |
| 2017/12/04 | 1,301 | 1,322 | 1,224 | 1,227 | 173,900 |
| 2017/12/01 | 1,220 | 1,330 | 1,211 | 1,324 | 492,700 |
| 2017/11/30 | 1,331 | 1,331 | 1,186 | 1,199 | 256,800 |
| 2017/11/29 | 1,195 | 1,225 | 1,195 | 1,211 | 233,200 |
| 2017/11/28 | 1,112 | 1,200 | 1,112 | 1,195 | 197,800 |
| 2017/11/27 | 1,130 | 1,140 | 1,087 | 1,093 | 418,200 |
| 2017/11/24 | 1,091 | 1,099 | 1,079 | 1,082 | 121,400 |
| 2017/11/22 | 1,039 | 1,085 | 1,034 | 1,069 | 215,900 |
| 2017/11/21 | 1,005 | 1,034 | 992 | 1,031 | 126,400 |
| 2017/11/20 | 989 | 1,010 | 982 | 1,001 | 121,700 |
| 2017/11/17 | 962 | 991 | 944 | 991 | 81,900 |
| 2017/11/16 | 931 | 960 | 910 | 955 | 122,200 |
| 2017/11/15 | 972 | 982 | 935 | 946 | 142,600 |
| 2017/11/14 | 984 | 995 | 975 | 982 | 75,100 |
| 2017/11/13 | 989 | 1,006 | 977 | 1,004 | 71,500 |
| 2017/11/10 | 990 | 995 | 977 | 990 | 48,200 |
| 2017/11/09 | 1,006 | 1,006 | 962 | 993 | 149,400 |
| 2017/11/08 | 1,000 | 1,007 | 976 | 1,000 | 61,000 |
| 2017/11/07 | 1,000 | 1,007 | 970 | 991 | 119,400 |
| 2017/11/06 | 986 | 1,021 | 966 | 1,020 | 199,100 |
| 2017/11/02 | 1,094 | 1,094 | 1,050 | 1,071 | 57,100 |
| 2017/11/01 | 1,100 | 1,112 | 1,080 | 1,090 | 61,900 |
| 2017/10/31 | 1,064 | 1,098 | 1,038 | 1,098 | 41,000 |
| 2017/10/30 | 1,041 | 1,081 | 1,041 | 1,070 | 50,100 |
| 2017/10/27 | 1,028 | 1,061 | 1,025 | 1,042 | 40,100 |
| 2017/10/26 | 1,050 | 1,050 | 1,026 | 1,029 | 37,600 |
| 2017/10/25 | 1,070 | 1,075 | 1,036 | 1,044 | 46,100 |
| 2017/10/24 | 1,053 | 1,060 | 1,035 | 1,060 | 39,900 |
| 2017/10/23 | 1,075 | 1,075 | 1,050 | 1,050 | 36,200 |
| 2017/10/20 | 1,032 | 1,069 | 1,012 | 1,050 | 76,200 |
| 2017/10/19 | 1,057 | 1,069 | 1,032 | 1,032 | 61,500 |
| 2017/10/18 | 1,105 | 1,109 | 1,050 | 1,060 | 65,400 |
| 2017/10/17 | 1,135 | 1,140 | 1,089 | 1,113 | 103,200 |
| 2017/10/16 | 1,130 | 1,150 | 1,085 | 1,120 | 171,500 |
| 2017/10/13 | 1,120 | 1,129 | 1,076 | 1,088 | 123,800 |
| 2017/10/12 | 1,008 | 1,122 | 1,008 | 1,117 | 264,800 |
| 2017/10/11 | 994 | 1,009 | 976 | 1,007 | 93,400 |
| 2017/10/10 | 997 | 997 | 976 | 987 | 35,200 |
| 2017/10/06 | 982 | 993 | 971 | 982 | 19,500 |
| 2017/10/05 | 957 | 993 | 957 | 972 | 36,300 |
| 2017/10/04 | 1,002 | 1,009 | 966 | 977 | 69,800 |
| 2017/10/03 | 1,020 | 1,038 | 989 | 1,007 | 59,900 |
| 2017/10/02 | 1,012 | 1,020 | 983 | 1,020 | 95,500 |
| 2017/09/29 | 990 | 1,015 | 981 | 1,010 | 96,200 |
| 2017/09/28 | 977 | 980 | 964 | 973 | 31,800 |
| 2017/09/27 | 930 | 994 | 930 | 981 | 136,300 |
| 2017/09/26 | 925 | 930 | 912 | 924 | 33,500 |
| 2017/09/25 | 920 | 931 | 898 | 930 | 66,800 |
| 2017/09/22 | 935 | 935 | 900 | 912 | 49,200 |
| 2017/09/21 | 922 | 933 | 917 | 931 | 46,900 |
| 2017/09/20 | 933 | 933 | 911 | 916 | 56,100 |
| 2017/09/19 | 938 | 940 | 915 | 928 | 79,500 |
| 2017/09/15 | 890 | 910 | 876 | 908 | 77,400 |
| 2017/09/14 | 923 | 923 | 892 | 896 | 62,900 |
| 2017/09/13 | 939 | 958 | 907 | 918 | 72,700 |
| 2017/09/12 | 876 | 980 | 861 | 928 | 403,800 |
| 2017/09/11 | 845 | 854 | 829 | 854 | 62,100 |
| 2017/09/08 | 799 | 818 | 799 | 806 | 24,800 |
| 2017/09/07 | 829 | 829 | 802 | 804 | 35,500 |
| 2017/09/06 | 807 | 819 | 800 | 805 | 48,300 |
| 2017/09/05 | 853 | 853 | 803 | 807 | 71,400 |
| 2017/09/04 | 851 | 857 | 839 | 844 | 31,200 |
| 2017/09/01 | 868 | 871 | 861 | 866 | 14,400 |
| 2017/08/31 | 866 | 874 | 866 | 866 | 8,600 |
| 2017/08/30 | 874 | 882 | 866 | 866 | 14,000 |
| 2017/08/29 | 866 | 875 | 855 | 874 | 22,000 |
| 2017/08/28 | 872 | 873 | 864 | 866 | 12,100 |
| 2017/08/25 | 863 | 867 | 863 | 864 | 8,100 |
| 2017/08/24 | 863 | 870 | 861 | 863 | 11,500 |
| 2017/08/23 | 870 | 877 | 864 | 873 | 50,400 |
| 2017/08/22 | 845 | 871 | 842 | 859 | 27,100 |
| 2017/08/21 | 847 | 860 | 845 | 850 | 29,000 |
| 2017/08/18 | 856 | 858 | 840 | 847 | 66,700 |
| 2017/08/17 | 895 | 895 | 862 | 871 | 44,400 |
| 2017/08/16 | 859 | 868 | 845 | 867 | 20,600 |
| 2017/08/15 | 859 | 860 | 847 | 851 | 20,400 |
| 2017/08/14 | 835 | 852 | 820 | 851 | 37,600 |
| 2017/08/10 | 869 | 875 | 840 | 850 | 43,200 |
| 2017/08/09 | 901 | 901 | 867 | 870 | 29,000 |
| 2017/08/08 | 880 | 895 | 870 | 894 | 41,200 |
| 2017/08/07 | 880 | 884 | 871 | 879 | 55,900 |
| 2017/08/04 | 888 | 888 | 864 | 879 | 86,800 |
| 2017/08/03 | 915 | 919 | 894 | 896 | 65,400 |
| 2017/08/02 | 885 | 938 | 881 | 933 | 112,000 |
| 2017/08/01 | 956 | 960 | 904 | 915 | 81,600 |
| 2017/07/31 | 931 | 971 | 931 | 948 | 44,200 |
| 2017/07/28 | 948 | 952 | 934 | 937 | 44,700 |
| 2017/07/27 | 941 | 957 | 940 | 951 | 28,400 |
| 2017/07/26 | 946 | 952 | 940 | 947 | 25,900 |
| 2017/07/25 | 954 | 954 | 936 | 946 | 33,300 |
| 2017/07/24 | 953 | 965 | 952 | 964 | 23,700 |
| 2017/07/21 | 945 | 963 | 937 | 960 | 35,300 |
| 2017/07/20 | 965 | 965 | 942 | 942 | 32,000 |
| 2017/07/19 | 971 | 971 | 953 | 967 | 44,000 |
| 2017/07/18 | 944 | 989 | 944 | 971 | 116,400 |
| 2017/07/14 | 925 | 937 | 920 | 935 | 42,300 |
| 2017/07/13 | 925 | 935 | 919 | 921 | 55,500 |
| 2017/07/12 | 923 | 939 | 920 | 931 | 34,200 |
| 2017/07/11 | 928 | 939 | 907 | 935 | 66,300 |
| 2017/07/10 | 880 | 929 | 880 | 927 | 74,200 |
| 2017/07/07 | 865 | 886 | 865 | 879 | 45,900 |
| 2017/07/06 | 895 | 895 | 880 | 885 | 39,300 |
| 2017/07/05 | 898 | 909 | 888 | 898 | 42,500 |
| 2017/07/04 | 931 | 932 | 895 | 900 | 58,600 |
| 2017/07/03 | 894 | 929 | 894 | 925 | 49,600 |
| 2017/06/30 | 906 | 909 | 890 | 900 | 59,500 |
| 2017/06/29 | 920 | 930 | 915 | 916 | 52,000 |
| 2017/06/28 | 945 | 945 | 916 | 921 | 34,400 |
| 2017/06/27 | 928 | 945 | 920 | 945 | 28,000 |
| 2017/06/26 | 915 | 940 | 915 | 929 | 26,400 |
| 2017/06/23 | 942 | 943 | 920 | 930 | 35,300 |
| 2017/06/22 | 926 | 947 | 917 | 945 | 35,800 |
| 2017/06/21 | 969 | 969 | 920 | 923 | 107,200 |
| 2017/06/20 | 993 | 995 | 959 | 963 | 66,500 |
| 2017/06/19 | 960 | 997 | 941 | 990 | 85,400 |
| 2017/06/16 | 984 | 984 | 938 | 962 | 93,300 |
| 2017/06/15 | 993 | 998 | 974 | 978 | 71,700 |
| 2017/06/14 | 989 | 1,012 | 982 | 999 | 32,800 |
| 2017/06/13 | 981 | 1,019 | 967 | 989 | 54,100 |
| 2017/06/12 | 1,030 | 1,030 | 975 | 981 | 99,800 |
| 2017/06/09 | 1,090 | 1,090 | 1,012 | 1,030 | 85,300 |
| 2017/06/08 | 988 | 1,043 | 988 | 1,023 | 70,700 |
| 2017/06/07 | 967 | 980 | 959 | 970 | 38,200 |
| 2017/06/06 | 968 | 987 | 950 | 963 | 62,100 |
| 2017/06/06 | 1 -> 4.00 分割 | ||||
| 2017/06/05 | 4,000 | 4,050 | 3,955 | 3,980 | 23,600 |
| 2017/06/02 | 4,000 | 4,055 | 3,980 | 4,015 | 23,500 |
| 2017/06/01 | 3,870 | 3,995 | 3,870 | 3,950 | 57,300 |
| 2017/05/31 | 3,840 | 3,960 | 3,840 | 3,890 | 21,200 |
| 2017/05/30 | 3,825 | 3,945 | 3,825 | 3,860 | 26,100 |
| 2017/05/29 | 3,600 | 3,985 | 3,600 | 3,800 | 33,100 |
| 2017/05/26 | 3,450 | 3,590 | 3,450 | 3,580 | 9,400 |
| 2017/05/25 | 3,525 | 3,535 | 3,450 | 3,450 | 13,900 |
| 2017/05/24 | 3,590 | 3,590 | 3,505 | 3,515 | 8,500 |
| 2017/05/23 | 3,545 | 3,545 | 3,485 | 3,525 | 6,600 |
| 2017/05/22 | 3,490 | 3,580 | 3,490 | 3,490 | 11,600 |
| 2017/05/19 | 3,600 | 3,620 | 3,440 | 3,490 | 22,200 |
| 2017/05/18 | 3,500 | 3,645 | 3,500 | 3,520 | 23,700 |
| 2017/05/17 | 3,665 | 3,680 | 3,560 | 3,625 | 27,200 |
| 2017/05/16 | 3,430 | 3,605 | 3,430 | 3,600 | 45,600 |
| 2017/05/15 | 3,400 | 3,470 | 3,330 | 3,440 | 40,200 |
| 2017/05/12 | 3,235 | 3,240 | 3,165 | 3,165 | 6,700 |
| 2017/05/11 | 3,250 | 3,280 | 3,230 | 3,235 | 9,000 |
| 2017/05/10 | 3,285 | 3,285 | 3,200 | 3,240 | 6,800 |
| 2017/05/09 | 3,310 | 3,310 | 3,150 | 3,300 | 17,500 |
| 2017/05/08 | 3,235 | 3,260 | 3,205 | 3,260 | 11,700 |
| 2017/05/02 | 3,195 | 3,195 | 3,150 | 3,175 | 2,400 |
| 2017/05/01 | 3,160 | 3,200 | 3,155 | 3,160 | 7,900 |
| 2017/04/28 | 3,100 | 3,155 | 3,100 | 3,155 | 4,100 |
| 2017/04/27 | 3,110 | 3,125 | 3,080 | 3,110 | 3,100 |
| 2017/04/26 | 3,140 | 3,140 | 3,090 | 3,105 | 4,100 |
| 2017/04/25 | 3,005 | 3,070 | 2,991 | 3,070 | 4,500 |
| 2017/04/24 | 3,065 | 3,095 | 3,000 | 3,020 | 15,200 |
| 2017/04/21 | 3,180 | 3,200 | 3,100 | 3,125 | 6,800 |
| 2017/04/20 | 3,115 | 3,155 | 3,050 | 3,140 | 8,500 |
| 2017/04/19 | 3,020 | 3,125 | 3,015 | 3,115 | 7,600 |
| 2017/04/18 | 3,050 | 3,250 | 2,996 | 3,035 | 42,200 |
| 2017/04/17 | 2,864 | 2,949 | 2,864 | 2,949 | 6,300 |
| 2017/04/14 | 2,899 | 2,899 | 2,852 | 2,854 | 11,400 |
| 2017/04/13 | 2,875 | 2,934 | 2,860 | 2,900 | 22,900 |
| 2017/04/12 | 2,960 | 2,960 | 2,860 | 2,895 | 17,800 |
| 2017/04/11 | 3,000 | 3,000 | 2,975 | 2,975 | 6,000 |
| 2017/04/10 | 3,080 | 3,080 | 2,991 | 3,010 | 6,300 |
| 2017/04/07 | 3,045 | 3,090 | 2,951 | 3,040 | 14,700 |
| 2017/04/06 | 3,035 | 3,085 | 2,981 | 2,991 | 21,200 |
| 2017/04/05 | 3,140 | 3,265 | 3,060 | 3,085 | 16,000 |
| 2017/04/04 | 3,295 | 3,295 | 3,115 | 3,180 | 19,600 |
| 2017/04/03 | 3,300 | 3,370 | 3,295 | 3,300 | 11,300 |
| 2017/03/31 | 3,260 | 3,320 | 3,230 | 3,275 | 11,100 |
| 2017/03/30 | 3,215 | 3,255 | 3,205 | 3,210 | 7,600 |
| 2017/03/29 | 3,225 | 3,260 | 3,150 | 3,235 | 9,000 |
| 2017/03/28 | 3,235 | 3,250 | 3,130 | 3,225 | 36,800 |
| 2017/03/27 | 3,145 | 3,175 | 3,110 | 3,120 | 6,000 |
| 2017/03/24 | 3,185 | 3,205 | 3,065 | 3,100 | 17,100 |
| 2017/03/23 | 3,195 | 3,215 | 3,155 | 3,185 | 5,300 |
| 2017/03/22 | 3,185 | 3,230 | 3,120 | 3,140 | 16,600 |
| 2017/03/21 | 3,335 | 3,340 | 3,230 | 3,255 | 7,500 |
| 2017/03/17 | 3,315 | 3,335 | 3,260 | 3,290 | 7,900 |
| 2017/03/16 | 3,300 | 3,350 | 3,250 | 3,315 | 4,300 |
| 2017/03/15 | 3,250 | 3,295 | 3,240 | 3,245 | 9,700 |
| 2017/03/14 | 3,205 | 3,295 | 3,175 | 3,265 | 20,500 |
| 2017/03/13 | 3,320 | 3,420 | 3,240 | 3,270 | 12,600 |
| 2017/03/10 | 3,450 | 3,450 | 3,340 | 3,355 | 7,300 |
| 2017/03/09 | 3,490 | 3,490 | 3,350 | 3,400 | 20,100 |
| 2017/03/08 | 3,480 | 3,480 | 3,420 | 3,475 | 5,600 |
| 2017/03/07 | 3,405 | 3,470 | 3,350 | 3,435 | 14,800 |
| 2017/03/06 | 3,410 | 3,475 | 3,410 | 3,425 | 8,200 |
| 2017/03/03 | 3,335 | 3,480 | 3,305 | 3,480 | 11,000 |
| 2017/03/02 | 3,300 | 3,360 | 3,300 | 3,305 | 9,700 |
| 2017/03/01 | 3,270 | 3,325 | 3,230 | 3,280 | 6,300 |
| 2017/02/28 | 3,300 | 3,350 | 3,285 | 3,335 | 11,400 |
| 2017/02/27 | 3,375 | 3,375 | 3,145 | 3,295 | 29,100 |
| 2017/02/24 | 3,405 | 3,455 | 3,350 | 3,410 | 12,700 |
| 2017/02/23 | 3,490 | 3,490 | 3,390 | 3,460 | 18,400 |
| 2017/02/22 | 3,460 | 3,485 | 3,380 | 3,485 | 15,700 |
| 2017/02/21 | 3,485 | 3,490 | 3,450 | 3,485 | 11,800 |
| 2017/02/20 | 3,400 | 3,545 | 3,400 | 3,460 | 27,900 |
| 2017/02/17 | 3,270 | 3,480 | 3,225 | 3,390 | 38,500 |
| 2017/02/16 | 3,200 | 3,275 | 3,185 | 3,245 | 20,300 |
| 2017/02/15 | 3,140 | 3,290 | 3,140 | 3,230 | 70,600 |
| 2017/02/14 | 3,000 | 3,035 | 2,891 | 3,000 | 27,600 |
| 2017/02/13 | 3,060 | 3,080 | 2,994 | 3,020 | 11,900 |
| 2017/02/10 | 3,055 | 3,075 | 3,000 | 3,060 | 10,000 |
| 2017/02/09 | 3,030 | 3,100 | 3,020 | 3,060 | 19,300 |
| 2017/02/08 | 2,951 | 3,050 | 2,935 | 3,025 | 20,500 |
| 2017/02/07 | 2,864 | 2,953 | 2,860 | 2,901 | 38,800 |
| 2017/02/06 | 2,890 | 2,929 | 2,872 | 2,881 | 10,700 |
| 2017/02/03 | 2,915 | 2,941 | 2,890 | 2,890 | 19,000 |
| 2017/02/02 | 2,934 | 2,955 | 2,907 | 2,908 | 13,500 |
| 2017/02/01 | 2,970 | 2,975 | 2,921 | 2,933 | 9,800 |
| 2017/01/31 | 2,990 | 3,005 | 2,958 | 2,970 | 6,900 |
| 2017/01/30 | 2,950 | 2,985 | 2,911 | 2,952 | 10,000 |
| 2017/01/27 | 3,030 | 3,030 | 2,948 | 2,950 | 11,100 |
| 2017/01/26 | 3,000 | 3,025 | 2,980 | 3,000 | 2,800 |
| 2017/01/25 | 2,956 | 3,000 | 2,956 | 2,996 | 2,400 |
| 2017/01/24 | 2,956 | 2,987 | 2,952 | 2,952 | 5,600 |
| 2017/01/23 | 3,000 | 3,000 | 2,953 | 2,953 | 13,500 |
| 2017/01/20 | 3,015 | 3,080 | 2,997 | 3,000 | 8,800 |
| 2017/01/19 | 2,999 | 3,050 | 2,987 | 3,005 | 8,300 |
| 2017/01/18 | 2,970 | 2,998 | 2,936 | 2,966 | 10,200 |
| 2017/01/17 | 3,120 | 3,120 | 3,000 | 3,005 | 13,400 |
| 2017/01/16 | 3,200 | 3,200 | 3,090 | 3,150 | 15,000 |
| 2017/01/13 | 3,010 | 3,170 | 3,005 | 3,170 | 23,700 |
| 2017/01/12 | 3,045 | 3,070 | 3,000 | 3,005 | 7,700 |
| 2017/01/11 | 3,090 | 3,095 | 3,035 | 3,045 | 9,400 |
| 2017/01/10 | 3,010 | 3,065 | 3,000 | 3,065 | 12,200 |
| 2017/01/06 | 2,969 | 3,005 | 2,969 | 2,995 | 5,500 |
| 2017/01/05 | 2,955 | 3,045 | 2,955 | 3,005 | 14,000 |
| 2017/01/04 | 2,956 | 3,075 | 2,945 | 2,979 | 26,700 |