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 |
|---|---|---|---|---|---|
| 2006/12/29 | 46,100 | 46,800 | 45,850 | 46,000 | 261 |
| 2006/12/28 | 46,800 | 47,200 | 46,000 | 46,100 | 119 |
| 2006/12/27 | 46,450 | 47,200 | 46,400 | 46,700 | 302 |
| 2006/12/26 | 45,100 | 46,400 | 45,000 | 45,650 | 367 |
| 2006/12/25 | 45,000 | 46,600 | 45,000 | 45,500 | 466 |
| 2006/12/22 | 48,600 | 48,600 | 46,200 | 46,200 | 336 |
| 2006/12/21 | 49,100 | 49,650 | 48,300 | 49,000 | 221 |
| 2006/12/20 | 50,200 | 51,000 | 48,800 | 49,300 | 266 |
| 2006/12/19 | 51,500 | 51,600 | 50,500 | 50,500 | 71 |
| 2006/12/18 | 51,300 | 52,000 | 50,800 | 52,000 | 272 |
| 2006/12/15 | 50,500 | 51,800 | 50,300 | 51,800 | 151 |
| 2006/12/14 | 50,800 | 51,700 | 49,700 | 51,000 | 172 |
| 2006/12/13 | 52,600 | 52,600 | 50,000 | 50,900 | 287 |
| 2006/12/12 | 52,600 | 55,000 | 51,700 | 52,500 | 454 |
| 2006/12/11 | 51,600 | 53,300 | 51,000 | 52,600 | 260 |
| 2006/12/08 | 50,800 | 52,200 | 50,500 | 51,000 | 263 |
| 2006/12/07 | 49,800 | 53,800 | 49,700 | 52,800 | 504 |
| 2006/12/06 | 50,000 | 51,000 | 49,200 | 49,800 | 163 |
| 2006/12/05 | 49,100 | 50,000 | 49,000 | 50,000 | 143 |
| 2006/12/04 | 48,650 | 49,800 | 48,650 | 49,500 | 139 |
| 2006/12/01 | 48,650 | 49,850 | 48,650 | 49,850 | 107 |
| 2006/11/30 | 49,700 | 49,850 | 48,600 | 49,850 | 200 |
| 2006/11/29 | 48,750 | 49,900 | 48,300 | 49,700 | 139 |
| 2006/11/28 | 47,000 | 48,750 | 46,000 | 48,400 | 126 |
| 2006/11/27 | 45,100 | 48,900 | 45,100 | 47,200 | 113 |
| 2006/11/24 | 45,950 | 46,550 | 45,050 | 46,400 | 191 |
| 2006/11/22 | 45,000 | 47,500 | 44,200 | 47,150 | 217 |
| 2006/11/21 | 46,000 | 46,000 | 44,000 | 44,000 | 298 |
| 2006/11/20 | 49,600 | 49,600 | 45,200 | 45,200 | 886 |
| 2006/11/17 | 51,000 | 51,200 | 49,000 | 49,200 | 434 |
| 2006/11/16 | 54,100 | 54,800 | 52,100 | 52,600 | 219 |
| 2006/11/15 | 55,500 | 55,900 | 53,300 | 54,400 | 204 |
| 2006/11/14 | 56,100 | 56,100 | 54,000 | 54,300 | 369 |
| 2006/11/13 | 53,900 | 54,100 | 50,900 | 51,600 | 673 |
| 2006/11/10 | 54,000 | 55,900 | 53,000 | 55,900 | 1,382 |
| 2006/11/09 | 55,500 | 55,900 | 55,000 | 55,000 | 1,358 |
| 2006/11/08 | 60,000 | 60,000 | 60,000 | 60,000 | 83 |
| 2006/11/07 | 69,500 | 70,500 | 69,500 | 70,000 | 37 |
| 2006/11/06 | 70,200 | 70,900 | 69,200 | 70,000 | 144 |
| 2006/11/02 | 71,100 | 71,500 | 70,500 | 70,700 | 86 |
| 2006/11/01 | 72,000 | 72,500 | 71,600 | 72,100 | 28 |
| 2006/10/31 | 70,900 | 72,500 | 70,800 | 72,000 | 45 |
| 2006/10/30 | 72,000 | 72,000 | 71,000 | 71,000 | 76 |
| 2006/10/27 | 72,500 | 72,600 | 72,200 | 72,500 | 41 |
| 2006/10/26 | 72,700 | 72,900 | 72,200 | 72,200 | 67 |
| 2006/10/25 | 73,800 | 73,800 | 72,800 | 72,800 | 38 |
| 2006/10/24 | 74,000 | 74,400 | 73,000 | 73,000 | 73 |
| 2006/10/23 | 72,500 | 74,000 | 72,500 | 73,800 | 80 |
| 2006/10/20 | 75,000 | 75,500 | 72,200 | 73,000 | 152 |
| 2006/10/19 | 75,000 | 76,000 | 74,600 | 75,100 | 154 |
| 2006/10/18 | 72,800 | 75,400 | 72,000 | 75,000 | 113 |
| 2006/10/17 | 73,600 | 74,500 | 72,400 | 73,700 | 73 |
| 2006/10/16 | 73,200 | 74,500 | 72,600 | 74,200 | 151 |
| 2006/10/13 | 71,800 | 72,400 | 71,600 | 72,200 | 65 |
| 2006/10/12 | 71,500 | 72,000 | 69,600 | 71,200 | 250 |
| 2006/10/11 | 74,500 | 75,400 | 72,800 | 72,800 | 126 |
| 2006/10/10 | 74,900 | 76,000 | 73,700 | 75,500 | 164 |
| 2006/10/06 | 76,200 | 76,200 | 75,100 | 76,000 | 122 |
| 2006/10/05 | 76,200 | 77,900 | 76,200 | 77,000 | 50 |
| 2006/10/04 | 77,800 | 78,000 | 76,000 | 76,700 | 323 |
| 2006/10/03 | 77,400 | 78,200 | 77,100 | 77,900 | 54 |
| 2006/10/02 | 79,200 | 80,000 | 77,700 | 78,400 | 106 |
| 2006/09/29 | 79,900 | 80,000 | 78,100 | 79,000 | 96 |
| 2006/09/28 | 76,200 | 79,700 | 76,100 | 79,700 | 113 |
| 2006/09/27 | 75,400 | 77,200 | 74,500 | 77,200 | 93 |
| 2006/09/26 | 76,400 | 76,400 | 74,600 | 75,100 | 142 |
| 2006/09/25 | 76,500 | 78,000 | 76,000 | 76,100 | 103 |
| 2006/09/22 | 77,100 | 77,900 | 76,200 | 77,000 | 84 |
| 2006/09/21 | 78,000 | 78,000 | 77,000 | 77,100 | 55 |
| 2006/09/20 | 78,000 | 78,300 | 77,200 | 77,900 | 125 |
| 2006/09/19 | 78,200 | 79,500 | 78,100 | 78,800 | 100 |
| 2006/09/15 | 79,900 | 81,000 | 78,000 | 79,500 | 92 |
| 2006/09/14 | 80,000 | 80,000 | 78,000 | 78,900 | 150 |
| 2006/09/13 | 82,100 | 82,500 | 80,000 | 80,500 | 179 |
| 2006/09/12 | 83,000 | 83,000 | 81,000 | 81,900 | 141 |
| 2006/09/11 | 85,100 | 85,100 | 83,600 | 83,600 | 41 |
| 2006/09/08 | 84,900 | 86,700 | 84,200 | 85,000 | 42 |
| 2006/09/07 | 84,600 | 85,000 | 84,300 | 84,500 | 38 |
| 2006/09/06 | 85,000 | 85,300 | 84,100 | 85,300 | 101 |
| 2006/09/05 | 84,300 | 85,000 | 84,300 | 84,300 | 133 |
| 2006/09/04 | 85,000 | 85,500 | 84,400 | 85,300 | 126 |
| 2006/09/01 | 84,000 | 84,200 | 83,300 | 83,300 | 52 |
| 2006/08/31 | 84,600 | 84,600 | 83,100 | 83,700 | 116 |
| 2006/08/30 | 86,000 | 86,000 | 83,000 | 84,400 | 130 |
| 2006/08/29 | 84,400 | 86,000 | 84,000 | 86,000 | 153 |
| 2006/08/28 | 87,000 | 87,000 | 85,100 | 85,400 | 107 |
| 2006/08/25 | 88,300 | 88,300 | 87,000 | 87,800 | 84 |
| 2006/08/24 | 89,200 | 89,200 | 87,000 | 87,500 | 145 |
| 2006/08/23 | 89,000 | 89,000 | 86,700 | 88,500 | 131 |
| 2006/08/22 | 86,800 | 89,200 | 86,500 | 89,000 | 203 |
| 2006/08/21 | 87,400 | 88,900 | 86,700 | 86,700 | 385 |
| 2006/08/18 | 87,900 | 87,900 | 86,500 | 87,400 | 226 |
| 2006/08/17 | 85,500 | 85,800 | 83,600 | 84,900 | 231 |
| 2006/08/16 | 81,700 | 84,000 | 81,700 | 83,500 | 187 |
| 2006/08/15 | 79,100 | 81,500 | 79,100 | 80,000 | 213 |
| 2006/08/14 | 78,200 | 80,400 | 78,000 | 79,000 | 204 |
| 2006/08/11 | 75,800 | 77,500 | 75,100 | 77,300 | 545 |
| 2006/08/10 | 80,200 | 81,000 | 79,000 | 79,800 | 175 |
| 2006/08/09 | 79,600 | 83,000 | 79,000 | 80,500 | 304 |
| 2006/08/08 | 80,100 | 80,100 | 79,000 | 79,800 | 164 |
| 2006/08/07 | 81,900 | 82,000 | 80,500 | 81,100 | 183 |
| 2006/08/04 | 84,200 | 84,200 | 81,500 | 82,200 | 147 |
| 2006/08/03 | 83,900 | 84,900 | 82,000 | 83,900 | 217 |
| 2006/08/02 | 80,400 | 81,900 | 80,000 | 81,900 | 264 |
| 2006/08/01 | 79,500 | 80,800 | 79,400 | 79,400 | 118 |
| 2006/07/31 | 77,300 | 80,900 | 77,300 | 79,500 | 216 |
| 2006/07/28 | 77,200 | 78,500 | 77,000 | 77,900 | 127 |
| 2006/07/27 | 78,100 | 79,200 | 76,000 | 77,100 | 225 |
| 2006/07/26 | 81,100 | 81,100 | 78,000 | 78,100 | 237 |
| 2006/07/25 | 84,000 | 84,000 | 80,600 | 80,600 | 145 |
| 2006/07/24 | 81,500 | 81,500 | 80,000 | 81,000 | 197 |
| 2006/07/21 | 83,200 | 83,800 | 82,100 | 82,900 | 111 |
| 2006/07/20 | 84,000 | 87,000 | 82,200 | 84,100 | 305 |
| 2006/07/19 | 80,200 | 81,600 | 79,300 | 80,000 | 375 |
| 2006/07/18 | 87,800 | 88,000 | 81,100 | 81,100 | 467 |
| 2006/07/14 | 88,300 | 88,800 | 86,200 | 88,800 | 384 |
| 2006/07/13 | 92,000 | 94,000 | 90,000 | 90,000 | 430 |
| 2006/07/12 | 94,700 | 97,000 | 92,500 | 94,000 | 177 |
| 2006/07/11 | 97,600 | 98,300 | 95,600 | 95,600 | 172 |
| 2006/07/10 | 95,700 | 98,600 | 95,000 | 98,600 | 382 |
| 2006/07/07 | 103,000 | 105,000 | 98,500 | 98,700 | 681 |
| 2006/07/06 | 101,000 | 105,000 | 99,500 | 102,000 | 1,054 |
| 2006/07/05 | 105,000 | 118,000 | 98,500 | 103,000 | 5,157 |
| 2006/07/04 | 98,000 | 105,000 | 98,000 | 105,000 | 921 |
| 2006/07/03 | 92,900 | 97,100 | 91,500 | 95,000 | 563 |
| 2006/06/30 | 93,100 | 93,100 | 91,500 | 92,000 | 200 |
| 2006/06/29 | 89,400 | 93,500 | 88,800 | 90,800 | 384 |
| 2006/06/28 | 90,000 | 90,000 | 88,500 | 89,500 | 204 |
| 2006/06/27 | 91,500 | 91,600 | 89,500 | 90,500 | 216 |
| 2006/06/26 | 93,500 | 93,500 | 91,000 | 91,000 | 183 |
| 2006/06/23 | 93,100 | 93,100 | 90,500 | 92,500 | 122 |
| 2006/06/22 | 94,000 | 94,700 | 92,000 | 92,100 | 180 |
| 2006/06/21 | 91,500 | 92,900 | 90,200 | 92,000 | 153 |
| 2006/06/20 | 94,900 | 95,400 | 90,500 | 90,500 | 337 |
| 2006/06/19 | 96,000 | 96,000 | 94,000 | 95,000 | 263 |
| 2006/06/16 | 97,000 | 99,000 | 94,100 | 94,600 | 747 |
| 2006/06/15 | 94,500 | 95,000 | 92,100 | 94,000 | 417 |
| 2006/06/14 | 89,000 | 93,000 | 88,800 | 91,700 | 399 |
| 2006/06/13 | 88,500 | 93,800 | 88,500 | 89,200 | 462 |
| 2006/06/12 | 87,800 | 92,500 | 85,300 | 92,500 | 343 |
| 2006/06/09 | 84,500 | 87,200 | 82,300 | 85,800 | 668 |
| 2006/06/08 | 87,500 | 87,500 | 82,900 | 83,100 | 327 |
| 2006/06/07 | 90,000 | 90,600 | 87,900 | 88,000 | 296 |
| 2006/06/06 | 88,500 | 91,000 | 87,900 | 89,000 | 688 |
| 2006/06/05 | 90,700 | 94,200 | 86,500 | 91,500 | 506 |
| 2006/06/02 | 85,000 | 89,700 | 78,100 | 89,700 | 1,409 |
| 2006/06/01 | 92,500 | 95,000 | 84,800 | 85,200 | 1,192 |
| 2006/05/31 | 92,400 | 98,400 | 91,500 | 93,000 | 634 |
| 2006/05/30 | 95,100 | 98,400 | 91,000 | 98,400 | 686 |
| 2006/05/29 | 102,000 | 104,000 | 95,100 | 95,100 | 2,637 |
| 2006/05/26 | 109,000 | 109,000 | 102,000 | 102,000 | 1,476 |
| 2006/05/25 | 104,000 | 107,000 | 101,000 | 104,000 | 1,256 |
| 2006/05/24 | 106,000 | 106,000 | 100,000 | 105,000 | 996 |
| 2006/05/23 | 107,000 | 108,000 | 99,600 | 105,000 | 2,625 |
| 2006/05/22 | 109,000 | 113,000 | 107,000 | 107,000 | 7,336 |
| 2006/05/19 | 120,000 | 131,000 | 120,000 | 127,000 | 381 |
| 2006/05/18 | 116,000 | 123,000 | 114,000 | 123,000 | 336 |
| 2006/05/17 | 121,000 | 125,000 | 115,000 | 122,000 | 915 |
| 2006/05/16 | 129,000 | 131,000 | 120,000 | 123,000 | 796 |
| 2006/05/15 | 130,000 | 135,000 | 125,000 | 129,000 | 1,050 |
| 2006/05/12 | 133,000 | 139,000 | 130,000 | 135,000 | 1,375 |
| 2006/05/11 | 141,000 | 142,000 | 137,000 | 139,000 | 738 |
| 2006/05/10 | 144,000 | 145,000 | 135,000 | 137,000 | 1,267 |
| 2006/05/09 | 150,000 | 150,000 | 142,000 | 145,000 | 1,999 |
| 2006/05/08 | 157,000 | 157,000 | 150,000 | 152,000 | 795 |
| 2006/05/02 | 150,000 | 155,000 | 150,000 | 155,000 | 319 |
| 2006/05/01 | 148,000 | 151,000 | 148,000 | 149,000 | 128 |
| 2006/04/28 | 150,000 | 152,000 | 147,000 | 151,000 | 280 |
| 2006/04/27 | 153,000 | 157,000 | 153,000 | 153,000 | 194 |
| 2006/04/26 | 158,000 | 158,000 | 152,000 | 155,000 | 252 |
| 2006/04/25 | 149,000 | 158,000 | 149,000 | 158,000 | 227 |
| 2006/04/24 | 153,000 | 154,000 | 146,000 | 148,000 | 507 |
| 2006/04/21 | 161,000 | 162,000 | 153,000 | 153,000 | 637 |
| 2006/04/20 | 166,000 | 166,000 | 161,000 | 162,000 | 353 |
| 2006/04/19 | 170,000 | 170,000 | 166,000 | 166,000 | 295 |
| 2006/04/18 | 162,000 | 172,000 | 161,000 | 170,000 | 764 |
| 2006/04/17 | 172,000 | 174,000 | 168,000 | 168,000 | 552 |
| 2006/04/14 | 175,000 | 176,000 | 172,000 | 172,000 | 354 |
| 2006/04/13 | 173,000 | 175,000 | 173,000 | 175,000 | 214 |
| 2006/04/12 | 173,000 | 175,000 | 171,000 | 174,000 | 398 |
| 2006/04/11 | 176,000 | 177,000 | 173,000 | 174,000 | 664 |
| 2006/04/10 | 180,000 | 180,000 | 175,000 | 177,000 | 993 |
| 2006/04/07 | 182,000 | 182,000 | 179,000 | 181,000 | 745 |
| 2006/04/06 | 175,000 | 181,000 | 175,000 | 179,000 | 1,623 |
| 2006/04/05 | 182,000 | 184,000 | 171,000 | 175,000 | 1,953 |
| 2006/04/04 | 175,000 | 187,000 | 173,000 | 178,000 | 4,501 |
| 2006/04/03 | 170,000 | 176,000 | 168,000 | 174,000 | 1,913 |
| 2006/03/31 | 170,000 | 171,000 | 167,000 | 169,000 | 1,171 |
| 2006/03/30 | 168,000 | 169,000 | 164,000 | 168,000 | 1,118 |
| 2006/03/29 | 163,000 | 172,000 | 161,000 | 166,000 | 1,033 |
| 2006/03/28 | 167,000 | 171,000 | 160,000 | 164,000 | 910 |
| 2006/03/28 | 1 -> 2.00 分割 | ||||
| 2006/03/27 | 350,000 | 352,000 | 347,000 | 347,000 | 410 |
| 2006/03/24 | 340,000 | 347,000 | 336,000 | 346,000 | 421 |
| 2006/03/23 | 351,000 | 351,000 | 336,000 | 338,000 | 688 |
| 2006/03/22 | 346,000 | 367,000 | 343,000 | 346,000 | 1,406 |
| 2006/03/20 | 346,000 | 346,000 | 346,000 | 346,000 | 157 |
| 2006/03/17 | 387,000 | 396,000 | 387,000 | 396,000 | 200 |
| 2006/03/16 | 403,000 | 406,000 | 390,000 | 392,000 | 199 |
| 2006/03/15 | 414,000 | 415,000 | 400,000 | 400,000 | 297 |
| 2006/03/14 | 425,000 | 426,000 | 408,000 | 410,000 | 174 |
| 2006/03/13 | 406,000 | 434,000 | 406,000 | 430,000 | 380 |
| 2006/03/10 | 387,000 | 404,000 | 384,000 | 398,000 | 266 |
| 2006/03/09 | 382,000 | 394,000 | 378,000 | 392,000 | 336 |
| 2006/03/08 | 380,000 | 384,000 | 377,000 | 382,000 | 115 |
| 2006/03/07 | 383,000 | 390,000 | 380,000 | 381,000 | 222 |
| 2006/03/06 | 401,000 | 401,000 | 380,000 | 382,000 | 355 |
| 2006/03/03 | 411,000 | 413,000 | 397,000 | 400,000 | 194 |
| 2006/03/02 | 425,000 | 433,000 | 420,000 | 420,000 | 121 |
| 2006/03/01 | 420,000 | 428,000 | 410,000 | 428,000 | 63 |
| 2006/02/28 | 435,000 | 441,000 | 426,000 | 435,000 | 181 |
| 2006/02/27 | 435,000 | 444,000 | 425,000 | 430,000 | 258 |
| 2006/02/24 | 436,000 | 441,000 | 424,000 | 433,000 | 204 |
| 2006/02/23 | 405,000 | 435,000 | 396,000 | 431,000 | 461 |
| 2006/02/22 | 386,000 | 406,000 | 373,000 | 390,000 | 445 |
| 2006/02/21 | 368,000 | 392,000 | 343,000 | 383,000 | 1,053 |
| 2006/02/20 | 412,000 | 420,000 | 388,000 | 388,000 | 334 |
| 2006/02/17 | 455,000 | 455,000 | 428,000 | 437,000 | 306 |
| 2006/02/16 | 454,000 | 460,000 | 444,000 | 455,000 | 166 |
| 2006/02/15 | 477,000 | 484,000 | 450,000 | 454,000 | 195 |
| 2006/02/14 | 466,000 | 473,000 | 426,000 | 467,000 | 713 |
| 2006/02/13 | 514,000 | 514,000 | 468,000 | 476,000 | 975 |
| 2006/02/10 | 492,000 | 497,000 | 461,000 | 497,000 | 344 |
| 2006/02/09 | 494,000 | 504,000 | 485,000 | 487,000 | 196 |
| 2006/02/08 | 500,000 | 506,000 | 475,000 | 485,000 | 333 |
| 2006/02/07 | 504,000 | 513,000 | 494,000 | 498,000 | 423 |
| 2006/02/06 | 474,000 | 499,000 | 472,000 | 496,000 | 359 |
| 2006/02/03 | 452,000 | 471,000 | 452,000 | 471,000 | 107 |
| 2006/02/02 | 471,000 | 474,000 | 460,000 | 462,000 | 133 |
| 2006/02/01 | 476,000 | 478,000 | 464,000 | 468,000 | 215 |
| 2006/01/31 | 480,000 | 482,000 | 465,000 | 479,000 | 231 |
| 2006/01/30 | 501,000 | 509,000 | 480,000 | 481,000 | 329 |
| 2006/01/27 | 481,000 | 491,000 | 477,000 | 491,000 | 274 |
| 2006/01/26 | 465,000 | 480,000 | 461,000 | 480,000 | 192 |
| 2006/01/25 | 445,000 | 459,000 | 442,000 | 451,000 | 223 |
| 2006/01/24 | 433,000 | 458,000 | 431,000 | 433,000 | 498 |
| 2006/01/23 | 431,000 | 448,000 | 410,000 | 424,000 | 337 |
| 2006/01/20 | 482,000 | 490,000 | 447,000 | 454,000 | 493 |
| 2006/01/19 | 430,000 | 490,000 | 430,000 | 475,000 | 671 |
| 2006/01/18 | 445,000 | 450,000 | 440,000 | 448,000 | 320 |
| 2006/01/17 | 505,000 | 534,000 | 481,000 | 490,000 | 1,679 |
| 2006/01/16 | 570,000 | 575,000 | 545,000 | 545,000 | 1,021 |
| 2006/01/13 | 518,000 | 560,000 | 514,000 | 556,000 | 1,209 |
| 2006/01/12 | 520,000 | 524,000 | 510,000 | 522,000 | 209 |
| 2006/01/11 | 522,000 | 525,000 | 499,000 | 514,000 | 560 |
| 2006/01/10 | 519,000 | 548,000 | 511,000 | 528,000 | 595 |
| 2006/01/06 | 526,000 | 550,000 | 511,000 | 516,000 | 697 |
| 2006/01/05 | 488,000 | 533,000 | 483,000 | 527,000 | 1,263 |
| 2006/01/04 | 489,000 | 489,000 | 474,000 | 483,000 | 173 |