マーベラス(7844)の株価時系列情報
マーベラス(7844)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 470,000 | 475,000 | 461,000 | 475,000 | 274 |
| 2005/12/29 | 493,000 | 493,000 | 468,000 | 470,000 | 646 |
| 2005/12/28 | 490,000 | 493,000 | 476,000 | 488,000 | 262 |
| 2005/12/27 | 510,000 | 514,000 | 483,000 | 486,000 | 581 |
| 2005/12/26 | 482,000 | 521,000 | 478,000 | 507,000 | 545 |
| 2005/12/22 | 489,000 | 495,000 | 458,000 | 472,000 | 464 |
| 2005/12/21 | 460,000 | 509,000 | 452,000 | 479,000 | 1,132 |
| 2005/12/20 | 465,000 | 470,000 | 435,000 | 459,000 | 981 |
| 2005/12/19 | 419,000 | 460,000 | 417,000 | 460,000 | 1,174 |
| 2005/12/16 | 380,000 | 415,000 | 376,000 | 410,000 | 1,158 |
| 2005/12/15 | 380,000 | 386,000 | 375,000 | 375,000 | 378 |
| 2005/12/14 | 391,000 | 398,000 | 380,000 | 384,000 | 539 |
| 2005/12/13 | 361,000 | 396,000 | 361,000 | 396,000 | 1,126 |
| 2005/12/12 | 362,000 | 365,000 | 354,000 | 362,000 | 201 |
| 2005/12/09 | 359,000 | 361,000 | 354,000 | 360,000 | 164 |
| 2005/12/08 | 360,000 | 363,000 | 353,000 | 355,000 | 103 |
| 2005/12/07 | 360,000 | 363,000 | 359,000 | 359,000 | 75 |
| 2005/12/06 | 362,000 | 366,000 | 356,000 | 363,000 | 153 |
| 2005/12/05 | 357,000 | 370,000 | 355,000 | 362,000 | 324 |
| 2005/12/02 | 357,000 | 360,000 | 351,000 | 352,000 | 102 |
| 2005/12/01 | 355,000 | 358,000 | 354,000 | 357,000 | 181 |
| 2005/11/30 | 357,000 | 363,000 | 354,000 | 357,000 | 198 |
| 2005/11/29 | 356,000 | 365,000 | 355,000 | 361,000 | 142 |
| 2005/11/28 | 360,000 | 360,000 | 355,000 | 356,000 | 124 |
| 2005/11/25 | 365,000 | 365,000 | 354,000 | 360,000 | 268 |
| 2005/11/24 | 372,000 | 372,000 | 360,000 | 368,000 | 320 |
| 2005/11/22 | 371,000 | 375,000 | 361,000 | 368,000 | 274 |
| 2005/11/21 | 370,000 | 370,000 | 360,000 | 366,000 | 406 |
| 2005/11/18 | 350,000 | 366,000 | 350,000 | 360,000 | 363 |
| 2005/11/17 | 357,000 | 375,000 | 357,000 | 358,000 | 1,541 |
| 2005/11/16 | 335,000 | 354,000 | 332,000 | 354,000 | 822 |
| 2005/11/15 | 325,000 | 328,000 | 323,000 | 328,000 | 468 |
| 2005/11/14 | 327,000 | 329,000 | 323,000 | 324,000 | 206 |
| 2005/11/11 | 335,000 | 338,000 | 329,000 | 332,000 | 244 |
| 2005/11/10 | 340,000 | 342,000 | 334,000 | 338,000 | 194 |
| 2005/11/09 | 347,000 | 347,000 | 340,000 | 345,000 | 172 |
| 2005/11/08 | 347,000 | 347,000 | 342,000 | 347,000 | 223 |
| 2005/11/07 | 351,000 | 353,000 | 343,000 | 346,000 | 283 |
| 2005/11/04 | 341,000 | 349,000 | 339,000 | 349,000 | 415 |
| 2005/11/02 | 338,000 | 344,000 | 335,000 | 336,000 | 542 |
| 2005/11/01 | 335,000 | 336,000 | 332,000 | 334,000 | 227 |
| 2005/10/31 | 328,000 | 335,000 | 326,000 | 330,000 | 380 |
| 2005/10/28 | 328,000 | 328,000 | 321,000 | 325,000 | 142 |
| 2005/10/27 | 331,000 | 331,000 | 326,000 | 328,000 | 131 |
| 2005/10/26 | 326,000 | 333,000 | 324,000 | 329,000 | 470 |
| 2005/10/25 | 322,000 | 325,000 | 318,000 | 322,000 | 243 |
| 2005/10/24 | 317,000 | 320,000 | 315,000 | 317,000 | 117 |
| 2005/10/21 | 317,000 | 320,000 | 315,000 | 320,000 | 106 |
| 2005/10/20 | 318,000 | 326,000 | 318,000 | 318,000 | 213 |
| 2005/10/19 | 324,000 | 324,000 | 315,000 | 318,000 | 161 |
| 2005/10/18 | 330,000 | 330,000 | 320,000 | 322,000 | 143 |
| 2005/10/17 | 319,000 | 325,000 | 318,000 | 323,000 | 325 |
| 2005/10/14 | 316,000 | 323,000 | 316,000 | 319,000 | 344 |
| 2005/10/13 | 317,000 | 318,000 | 315,000 | 316,000 | 202 |
| 2005/10/12 | 318,000 | 320,000 | 315,000 | 317,000 | 279 |
| 2005/10/11 | 317,000 | 321,000 | 317,000 | 321,000 | 197 |
| 2005/10/07 | 315,000 | 318,000 | 312,000 | 315,000 | 144 |
| 2005/10/06 | 312,000 | 313,000 | 310,000 | 311,000 | 127 |
| 2005/10/05 | 320,000 | 322,000 | 315,000 | 316,000 | 99 |
| 2005/10/04 | 322,000 | 325,000 | 316,000 | 321,000 | 348 |
| 2005/10/03 | 314,000 | 324,000 | 314,000 | 320,000 | 182 |
| 2005/09/30 | 303,000 | 314,000 | 303,000 | 314,000 | 171 |
| 2005/09/29 | 305,000 | 308,000 | 303,000 | 303,000 | 154 |
| 2005/09/28 | 303,000 | 312,000 | 303,000 | 304,000 | 299 |
| 2005/09/27 | 313,000 | 314,000 | 282,000 | 298,000 | 532 |
| 2005/09/26 | 315,000 | 317,000 | 308,000 | 311,000 | 277 |
| 2005/09/22 | 325,000 | 329,000 | 313,000 | 319,000 | 421 |
| 2005/09/21 | 351,000 | 351,000 | 338,000 | 339,000 | 347 |
| 2005/09/20 | 355,000 | 356,000 | 351,000 | 352,000 | 123 |
| 2005/09/16 | 358,000 | 358,000 | 353,000 | 353,000 | 114 |
| 2005/09/15 | 351,000 | 359,000 | 348,000 | 356,000 | 212 |
| 2005/09/14 | 353,000 | 353,000 | 347,000 | 353,000 | 106 |
| 2005/09/13 | 348,000 | 358,000 | 348,000 | 354,000 | 137 |
| 2005/09/12 | 344,000 | 352,000 | 342,000 | 348,000 | 118 |
| 2005/09/09 | 341,000 | 347,000 | 335,000 | 343,000 | 126 |
| 2005/09/08 | 345,000 | 352,000 | 341,000 | 345,000 | 176 |
| 2005/09/07 | 359,000 | 359,000 | 350,000 | 350,000 | 94 |
| 2005/09/06 | 355,000 | 358,000 | 347,000 | 356,000 | 266 |
| 2005/09/05 | 360,000 | 360,000 | 352,000 | 355,000 | 188 |
| 2005/09/02 | 366,000 | 367,000 | 352,000 | 357,000 | 423 |
| 2005/09/01 | 375,000 | 383,000 | 358,000 | 366,000 | 1,759 |
| 2005/08/31 | 350,000 | 362,000 | 346,000 | 361,000 | 489 |
| 2005/08/30 | 341,000 | 365,000 | 341,000 | 346,000 | 468 |
| 2005/08/29 | 350,000 | 351,000 | 341,000 | 346,000 | 102 |
| 2005/08/26 | 341,000 | 350,000 | 338,000 | 346,000 | 267 |
| 2005/08/25 | 350,000 | 355,000 | 343,000 | 343,000 | 213 |
| 2005/08/24 | 348,000 | 364,000 | 339,000 | 353,000 | 780 |
| 2005/08/23 | 345,000 | 363,000 | 338,000 | 348,000 | 738 |
| 2005/08/22 | 336,000 | 340,000 | 335,000 | 339,000 | 103 |
| 2005/08/19 | 329,000 | 337,000 | 325,000 | 331,000 | 104 |
| 2005/08/18 | 334,000 | 338,000 | 332,000 | 332,000 | 69 |
| 2005/08/17 | 339,000 | 339,000 | 334,000 | 337,000 | 98 |
| 2005/08/16 | 335,000 | 341,000 | 332,000 | 340,000 | 166 |
| 2005/08/15 | 338,000 | 341,000 | 332,000 | 338,000 | 104 |
| 2005/08/12 | 340,000 | 345,000 | 336,000 | 340,000 | 194 |
| 2005/08/11 | 351,000 | 354,000 | 328,000 | 336,000 | 523 |
| 2005/08/10 | 345,000 | 349,000 | 340,000 | 346,000 | 264 |
| 2005/08/09 | 317,000 | 345,000 | 317,000 | 340,000 | 491 |
| 2005/08/08 | 313,000 | 316,000 | 301,000 | 316,000 | 221 |
| 2005/08/05 | 319,000 | 329,000 | 314,000 | 317,000 | 205 |
| 2005/08/04 | 335,000 | 335,000 | 310,000 | 334,000 | 504 |
| 2005/08/03 | 337,000 | 348,000 | 331,000 | 335,000 | 294 |
| 2005/08/02 | 350,000 | 355,000 | 335,000 | 337,000 | 307 |
| 2005/08/01 | 353,000 | 355,000 | 348,000 | 351,000 | 220 |
| 2005/07/29 | 357,000 | 358,000 | 353,000 | 358,000 | 182 |
| 2005/07/28 | 360,000 | 362,000 | 351,000 | 358,000 | 226 |
| 2005/07/27 | 360,000 | 362,000 | 346,000 | 362,000 | 293 |
| 2005/07/26 | 368,000 | 370,000 | 363,000 | 365,000 | 254 |
| 2005/07/25 | 370,000 | 377,000 | 365,000 | 368,000 | 583 |
| 2005/07/22 | 364,000 | 366,000 | 354,000 | 365,000 | 716 |
| 2005/07/21 | 364,000 | 372,000 | 364,000 | 371,000 | 559 |
| 2005/07/20 | 350,000 | 364,000 | 342,000 | 361,000 | 697 |
| 2005/07/19 | 362,000 | 363,000 | 352,000 | 356,000 | 542 |
| 2005/07/15 | 383,000 | 383,000 | 365,000 | 367,000 | 435 |
| 2005/07/14 | 395,000 | 395,000 | 373,000 | 373,000 | 572 |
| 2005/07/13 | 376,000 | 398,000 | 366,000 | 394,000 | 1,630 |
| 2005/07/12 | 348,000 | 394,000 | 346,000 | 386,000 | 3,837 |
| 2005/07/11 | 337,000 | 353,000 | 337,000 | 344,000 | 578 |
| 2005/07/08 | 324,000 | 335,000 | 324,000 | 332,000 | 348 |
| 2005/07/07 | 324,000 | 331,000 | 323,000 | 324,000 | 128 |
| 2005/07/06 | 329,000 | 331,000 | 328,000 | 329,000 | 110 |
| 2005/07/05 | 332,000 | 334,000 | 327,000 | 329,000 | 286 |
| 2005/07/04 | 331,000 | 337,000 | 328,000 | 330,000 | 256 |
| 2005/07/01 | 330,000 | 335,000 | 326,000 | 328,000 | 116 |
| 2005/06/30 | 330,000 | 340,000 | 328,000 | 329,000 | 364 |
| 2005/06/29 | 335,000 | 336,000 | 329,000 | 330,000 | 195 |
| 2005/06/28 | 329,000 | 335,000 | 325,000 | 334,000 | 230 |
| 2005/06/27 | 332,000 | 334,000 | 326,000 | 326,000 | 166 |
| 2005/06/24 | 327,000 | 338,000 | 323,000 | 325,000 | 276 |
| 2005/06/23 | 334,000 | 345,000 | 326,000 | 336,000 | 432 |
| 2005/06/22 | 315,000 | 340,000 | 315,000 | 338,000 | 450 |
| 2005/06/21 | 322,000 | 322,000 | 312,000 | 313,000 | 376 |
| 2005/06/20 | 335,000 | 337,000 | 327,000 | 327,000 | 285 |
| 2005/06/17 | 348,000 | 349,000 | 331,000 | 334,000 | 1,073 |
| 2005/06/16 | 319,000 | 350,000 | 310,000 | 336,000 | 2,154 |
| 2005/06/15 | 301,000 | 331,000 | 301,000 | 319,000 | 2,059 |
| 2005/06/14 | 291,000 | 306,000 | 289,000 | 298,000 | 254 |
| 2005/06/13 | 290,000 | 292,000 | 287,000 | 289,000 | 158 |
| 2005/06/10 | 299,000 | 299,000 | 288,000 | 291,000 | 144 |
| 2005/06/09 | 303,000 | 315,000 | 287,000 | 291,000 | 335 |
| 2005/06/08 | 303,000 | 306,000 | 294,000 | 297,000 | 514 |
| 2005/06/07 | 318,000 | 333,000 | 302,000 | 308,000 | 1,074 |
| 2005/06/06 | 327,000 | 334,000 | 308,000 | 313,000 | 3,608 |
| 2005/06/03 | 260,000 | 294,000 | 260,000 | 294,000 | 1,120 |
| 2005/06/02 | 252,000 | 254,000 | 250,000 | 254,000 | 129 |
| 2005/06/01 | 254,000 | 256,000 | 248,000 | 248,000 | 116 |
| 2005/05/31 | 246,000 | 259,000 | 246,000 | 254,000 | 189 |
| 2005/05/30 | 258,000 | 263,000 | 248,000 | 250,000 | 142 |
| 2005/05/27 | 265,000 | 265,000 | 255,000 | 257,000 | 431 |
| 2005/05/26 | 252,000 | 273,000 | 248,000 | 253,000 | 690 |
| 2005/05/26 | 1 -> 2.00 分割 | ||||
| 2005/05/25 | 480,000 | 488,000 | 467,000 | 480,000 | 446 |
| 2005/05/24 | 483,000 | 493,000 | 478,000 | 479,000 | 176 |
| 2005/05/23 | 515,000 | 519,000 | 485,000 | 488,000 | 240 |
| 2005/05/20 | 528,000 | 546,000 | 502,000 | 505,000 | 564 |
| 2005/05/19 | 489,000 | 524,000 | 489,000 | 524,000 | 325 |
| 2005/05/18 | 451,000 | 475,000 | 442,000 | 474,000 | 188 |
| 2005/05/17 | 476,000 | 498,000 | 430,000 | 440,000 | 238 |
| 2005/05/16 | 520,000 | 524,000 | 472,000 | 475,000 | 346 |
| 2005/05/13 | 533,000 | 534,000 | 526,000 | 526,000 | 199 |
| 2005/05/12 | 536,000 | 545,000 | 532,000 | 532,000 | 193 |
| 2005/05/11 | 537,000 | 543,000 | 532,000 | 535,000 | 254 |
| 2005/05/10 | 570,000 | 570,000 | 535,000 | 547,000 | 1,391 |
| 2005/05/09 | 539,000 | 539,000 | 518,000 | 530,000 | 398 |
| 2005/05/06 | 570,000 | 571,000 | 542,000 | 548,000 | 661 |
| 2005/05/02 | 513,000 | 562,000 | 513,000 | 549,000 | 1,134 |
| 2005/04/28 | 511,000 | 536,000 | 511,000 | 517,000 | 397 |
| 2005/04/27 | 543,000 | 543,000 | 502,000 | 513,000 | 882 |
| 2005/04/26 | 540,000 | 560,000 | 523,000 | 551,000 | 1,119 |
| 2005/04/25 | 548,000 | 554,000 | 516,000 | 542,000 | 1,482 |
| 2005/04/22 | 668,000 | 678,000 | 539,000 | 558,000 | 2,604 |
| 2005/04/21 | 729,000 | 750,000 | 630,000 | 638,000 | 4,716 |
| 2005/04/20 | 730,000 | 730,000 | 730,000 | 730,000 | 1,246 |
| 2005/04/19 | 630,000 | 630,000 | 630,000 | 630,000 | 231 |
| 2005/04/18 | 530,000 | 530,000 | 530,000 | 530,000 | 593 |
| 2005/04/15 | 460,000 | 480,000 | 452,000 | 480,000 | 993 |
| 2005/04/14 | 437,000 | 454,000 | 418,000 | 430,000 | 996 |
| 2005/04/13 | 505,000 | 519,000 | 457,000 | 457,000 | 1,363 |
| 2005/04/12 | 515,000 | 515,000 | 460,000 | 515,000 | 2,734 |
| 2005/04/11 | 465,000 | 465,000 | 465,000 | 465,000 | 81 |
| 2005/04/08 | 400,000 | 419,000 | 399,000 | 415,000 | 472 |
| 2005/04/07 | 393,000 | 395,000 | 390,000 | 395,000 | 59 |
| 2005/04/06 | 380,000 | 395,000 | 375,000 | 388,000 | 107 |
| 2005/04/05 | 376,000 | 380,000 | 375,000 | 377,000 | 39 |
| 2005/04/04 | 377,000 | 377,000 | 374,000 | 374,000 | 34 |
| 2005/04/01 | 379,000 | 379,000 | 374,000 | 376,000 | 22 |
| 2005/03/31 | 380,000 | 380,000 | 371,000 | 374,000 | 40 |
| 2005/03/30 | 369,000 | 385,000 | 369,000 | 379,000 | 46 |
| 2005/03/29 | 370,000 | 374,000 | 369,000 | 370,000 | 39 |
| 2005/03/28 | 373,000 | 380,000 | 369,000 | 369,000 | 59 |
| 2005/03/25 | 400,000 | 403,000 | 374,000 | 380,000 | 97 |
| 2005/03/24 | 380,000 | 399,000 | 380,000 | 397,000 | 118 |
| 2005/03/23 | 370,000 | 382,000 | 367,000 | 375,000 | 92 |
| 2005/03/22 | 359,000 | 365,000 | 359,000 | 362,000 | 52 |
| 2005/03/18 | 353,000 | 360,000 | 350,000 | 359,000 | 74 |
| 2005/03/17 | 346,000 | 350,000 | 345,000 | 350,000 | 42 |
| 2005/03/16 | 340,000 | 345,000 | 334,000 | 343,000 | 25 |
| 2005/03/15 | 342,000 | 347,000 | 342,000 | 347,000 | 2 |
| 2005/03/14 | 355,000 | 355,000 | 342,000 | 342,000 | 18 |
| 2005/03/11 | 356,000 | 356,000 | 350,000 | 355,000 | 4 |
| 2005/03/10 | 361,000 | 361,000 | 351,000 | 351,000 | 11 |
| 2005/03/09 | 349,000 | 360,000 | 349,000 | 356,000 | 19 |