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 |
|---|---|---|---|---|---|
| 2013/12/30 | 722 | 786 | 722 | 779 | 1,666,000 |
| 2013/12/27 | 726 | 726 | 702 | 717 | 597,800 |
| 2013/12/26 | 729 | 736 | 718 | 722 | 555,800 |
| 2013/12/25 | 715 | 733 | 713 | 725 | 861,000 |
| 2013/12/24 | 736 | 739 | 701 | 703 | 1,168,100 |
| 2013/12/20 | 750 | 756 | 734 | 741 | 635,000 |
| 2013/12/19 | 776 | 782 | 741 | 748 | 880,000 |
| 2013/12/18 | 730 | 772 | 730 | 766 | 1,169,100 |
| 2013/12/17 | 738 | 756 | 727 | 731 | 957,300 |
| 2013/12/16 | 765 | 775 | 720 | 732 | 1,345,100 |
| 2013/12/13 | 773 | 807 | 763 | 778 | 1,059,500 |
| 2013/12/12 | 785 | 791 | 767 | 777 | 1,004,700 |
| 2013/12/11 | 814 | 817 | 766 | 793 | 1,647,400 |
| 2013/12/10 | 788 | 852 | 775 | 829 | 2,764,600 |
| 2013/12/09 | 800 | 810 | 770 | 782 | 1,327,000 |
| 2013/12/06 | 820 | 820 | 752 | 783 | 1,756,000 |
| 2013/12/05 | 850 | 870 | 796 | 808 | 2,314,700 |
| 2013/12/04 | 807 | 895 | 791 | 850 | 3,794,800 |
| 2013/12/03 | 900 | 933 | 815 | 824 | 6,453,500 |
| 2013/12/02 | 851 | 851 | 851 | 851 | 436,100 |
| 2013/11/29 | 709 | 710 | 681 | 701 | 525,800 |
| 2013/11/28 | 697 | 713 | 694 | 705 | 939,000 |
| 2013/11/27 | 663 | 697 | 661 | 687 | 940,200 |
| 2013/11/26 | 639 | 675 | 639 | 663 | 552,900 |
| 2013/11/25 | 663 | 685 | 632 | 650 | 996,600 |
| 2013/11/22 | 681 | 717 | 668 | 673 | 2,041,000 |
| 2013/11/21 | 661 | 678 | 660 | 674 | 889,600 |
| 2013/11/20 | 643 | 666 | 641 | 662 | 1,180,000 |
| 2013/11/19 | 629 | 644 | 629 | 639 | 574,400 |
| 2013/11/18 | 625 | 635 | 620 | 635 | 991,400 |
| 2013/11/15 | 606 | 625 | 605 | 625 | 1,076,300 |
| 2013/11/14 | 575 | 595 | 571 | 592 | 704,800 |
| 2013/11/13 | 569 | 576 | 561 | 570 | 300,700 |
| 2013/11/12 | 552 | 579 | 550 | 569 | 663,500 |
| 2013/11/11 | 546 | 566 | 540 | 540 | 824,200 |
| 2013/11/08 | 542 | 545 | 525 | 538 | 608,500 |
| 2013/11/07 | 552 | 560 | 525 | 535 | 1,560,300 |
| 2013/11/06 | 582 | 598 | 575 | 576 | 636,700 |
| 2013/11/05 | 584 | 586 | 561 | 573 | 625,100 |
| 2013/11/01 | 602 | 608 | 565 | 587 | 826,900 |
| 2013/10/31 | 609 | 624 | 601 | 606 | 455,500 |
| 2013/10/30 | 626 | 632 | 599 | 613 | 720,600 |
| 2013/10/29 | 638 | 638 | 620 | 626 | 575,900 |
| 2013/10/28 | 617 | 657 | 614 | 640 | 1,447,700 |
| 2013/10/25 | 601 | 645 | 599 | 618 | 2,947,900 |
| 2013/10/24 | 570 | 596 | 567 | 591 | 507,500 |
| 2013/10/23 | 580 | 592 | 565 | 569 | 546,800 |
| 2013/10/22 | 578 | 587 | 570 | 579 | 428,900 |
| 2013/10/21 | 580 | 588 | 572 | 579 | 494,700 |
| 2013/10/18 | 560 | 578 | 558 | 578 | 788,300 |
| 2013/10/17 | 560 | 563 | 540 | 559 | 829,100 |
| 2013/10/16 | 511 | 552 | 511 | 550 | 1,011,600 |
| 2013/10/15 | 517 | 519 | 509 | 511 | 206,100 |
| 2013/10/11 | 520 | 522 | 509 | 513 | 313,800 |
| 2013/10/10 | 516 | 524 | 512 | 515 | 257,400 |
| 2013/10/09 | 500 | 523 | 490 | 514 | 306,000 |
| 2013/10/08 | 476 | 504 | 476 | 499 | 357,300 |
| 2013/10/07 | 512 | 513 | 487 | 488 | 383,000 |
| 2013/10/04 | 516 | 517 | 507 | 512 | 292,400 |
| 2013/10/03 | 516 | 527 | 508 | 523 | 382,300 |
| 2013/10/02 | 523 | 533 | 512 | 520 | 429,200 |
| 2013/10/01 | 532 | 534 | 516 | 519 | 542,200 |
| 2013/09/30 | 548 | 548 | 519 | 536 | 441,900 |
| 2013/09/27 | 553 | 557 | 535 | 548 | 333,800 |
| 2013/09/26 | 538 | 551 | 519 | 547 | 472,700 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 57,600 | 57,700 | 54,200 | 54,800 | 7,232 |
| 2013/09/24 | 55,800 | 57,600 | 55,200 | 57,100 | 4,346 |
| 2013/09/20 | 57,900 | 57,900 | 55,600 | 56,500 | 5,639 |
| 2013/09/19 | 58,600 | 58,600 | 56,100 | 57,400 | 8,929 |
| 2013/09/18 | 59,600 | 60,000 | 57,500 | 57,900 | 12,771 |
| 2013/09/17 | 61,500 | 64,100 | 59,800 | 59,900 | 9,452 |
| 2013/09/13 | 60,100 | 62,000 | 59,800 | 61,100 | 7,130 |
| 2013/09/12 | 58,600 | 62,900 | 58,600 | 59,900 | 9,759 |
| 2013/09/11 | 57,500 | 59,400 | 57,000 | 58,400 | 3,133 |
| 2013/09/10 | 59,100 | 59,200 | 57,500 | 58,300 | 5,754 |
| 2013/09/09 | 59,000 | 60,400 | 58,600 | 59,300 | 3,826 |
| 2013/09/06 | 59,700 | 59,900 | 58,000 | 58,300 | 2,692 |
| 2013/09/05 | 60,900 | 60,900 | 59,100 | 59,200 | 4,276 |
| 2013/09/04 | 60,300 | 60,900 | 59,800 | 60,600 | 3,257 |
| 2013/09/03 | 59,500 | 61,600 | 59,300 | 60,400 | 5,612 |
| 2013/09/02 | 56,900 | 59,400 | 56,000 | 58,500 | 3,548 |
| 2013/08/30 | 59,900 | 59,900 | 57,600 | 57,900 | 3,849 |
| 2013/08/29 | 59,000 | 60,400 | 58,600 | 59,000 | 3,563 |
| 2013/08/28 | 58,900 | 60,600 | 58,600 | 58,800 | 4,956 |
| 2013/08/27 | 62,000 | 63,200 | 60,300 | 60,900 | 6,965 |
| 2013/08/26 | 58,200 | 63,200 | 58,000 | 62,400 | 11,848 |
| 2013/08/23 | 60,500 | 61,900 | 57,000 | 58,000 | 10,397 |
| 2013/08/22 | 61,500 | 61,900 | 59,500 | 60,300 | 6,778 |
| 2013/08/21 | 64,300 | 65,400 | 61,100 | 62,000 | 8,348 |
| 2013/08/20 | 60,700 | 67,200 | 60,700 | 64,500 | 24,212 |
| 2013/08/19 | 60,800 | 61,900 | 60,000 | 60,800 | 4,813 |
| 2013/08/16 | 60,800 | 61,900 | 60,200 | 60,900 | 7,036 |
| 2013/08/15 | 61,900 | 63,300 | 61,400 | 61,800 | 7,789 |
| 2013/08/14 | 63,200 | 65,300 | 61,400 | 63,800 | 11,421 |
| 2013/08/13 | 61,000 | 64,100 | 59,800 | 63,400 | 13,412 |
| 2013/08/12 | 61,700 | 64,800 | 58,800 | 60,200 | 17,898 |
| 2013/08/09 | 66,000 | 69,300 | 58,300 | 61,800 | 42,718 |
| 2013/08/08 | 62,000 | 67,000 | 62,000 | 67,000 | 58,067 |
| 2013/08/07 | 57,200 | 58,900 | 56,500 | 57,000 | 7,559 |
| 2013/08/06 | 62,100 | 62,100 | 58,200 | 59,200 | 10,853 |
| 2013/08/05 | 57,600 | 62,900 | 56,600 | 61,200 | 25,912 |
| 2013/08/02 | 56,000 | 58,300 | 55,600 | 57,700 | 5,425 |
| 2013/08/01 | 54,700 | 56,400 | 51,900 | 56,300 | 9,574 |
| 2013/07/31 | 58,200 | 58,800 | 54,200 | 54,800 | 10,445 |
| 2013/07/30 | 56,600 | 59,200 | 54,000 | 58,000 | 9,234 |
| 2013/07/29 | 61,000 | 64,600 | 54,200 | 57,600 | 40,525 |
| 2013/07/26 | 57,200 | 61,200 | 56,400 | 60,200 | 36,260 |
| 2013/07/25 | 57,100 | 59,000 | 55,600 | 56,300 | 8,423 |
| 2013/07/24 | 52,900 | 59,400 | 52,200 | 57,100 | 23,182 |
| 2013/07/23 | 54,100 | 54,900 | 52,200 | 52,400 | 6,674 |
| 2013/07/22 | 54,800 | 55,700 | 52,400 | 55,700 | 5,695 |
| 2013/07/19 | 56,000 | 56,400 | 53,000 | 54,400 | 11,007 |
| 2013/07/18 | 54,200 | 58,400 | 54,200 | 55,900 | 13,968 |
| 2013/07/17 | 58,500 | 58,500 | 53,800 | 56,200 | 17,555 |
| 2013/07/16 | 58,000 | 59,900 | 55,100 | 58,700 | 34,232 |
| 2013/07/12 | 50,200 | 53,500 | 49,400 | 53,500 | 18,860 |
| 2013/07/11 | 49,750 | 51,500 | 48,800 | 49,850 | 14,985 |
| 2013/07/10 | 46,000 | 50,900 | 45,350 | 49,750 | 23,573 |
| 2013/07/09 | 44,400 | 45,750 | 43,950 | 45,400 | 6,652 |
| 2013/07/08 | 45,750 | 46,500 | 44,150 | 44,150 | 7,470 |
| 2013/07/05 | 45,450 | 45,850 | 44,550 | 45,650 | 5,729 |
| 2013/07/04 | 45,150 | 45,250 | 43,700 | 44,900 | 5,781 |
| 2013/07/03 | 47,050 | 47,050 | 44,900 | 45,400 | 7,149 |
| 2013/07/02 | 46,000 | 47,300 | 45,600 | 47,000 | 9,682 |
| 2013/07/01 | 45,200 | 45,800 | 44,600 | 45,800 | 4,595 |
| 2013/06/28 | 43,350 | 45,200 | 43,200 | 45,000 | 6,993 |
| 2013/06/27 | 40,550 | 42,450 | 39,200 | 42,450 | 8,773 |
| 2013/06/26 | 44,350 | 45,300 | 40,100 | 40,450 | 9,323 |
| 2013/06/25 | 46,000 | 46,050 | 43,050 | 43,900 | 8,969 |
| 2013/06/24 | 46,500 | 47,600 | 46,200 | 46,400 | 5,947 |
| 2013/06/21 | 46,100 | 46,800 | 45,000 | 46,750 | 8,928 |
| 2013/06/20 | 45,000 | 47,450 | 44,400 | 47,400 | 10,818 |
| 2013/06/19 | 46,800 | 47,000 | 44,000 | 45,300 | 10,694 |
| 2013/06/18 | 44,050 | 47,500 | 43,950 | 45,800 | 14,836 |
| 2013/06/17 | 41,050 | 43,600 | 41,000 | 43,400 | 8,615 |
| 2013/06/14 | 41,300 | 43,950 | 41,300 | 41,750 | 18,316 |
| 2013/06/13 | 38,900 | 40,850 | 37,500 | 40,000 | 12,555 |
| 2013/06/12 | 37,600 | 39,600 | 37,100 | 39,550 | 7,259 |
| 2013/06/11 | 38,100 | 39,800 | 37,200 | 39,050 | 11,134 |
| 2013/06/10 | 37,000 | 38,300 | 36,100 | 37,900 | 13,140 |
| 2013/06/07 | 35,450 | 36,700 | 31,950 | 34,150 | 23,907 |
| 2013/06/06 | 43,150 | 43,400 | 38,200 | 38,950 | 15,242 |
| 2013/06/05 | 43,450 | 45,950 | 43,250 | 43,800 | 9,174 |
| 2013/06/04 | 43,350 | 44,200 | 41,100 | 43,000 | 6,582 |
| 2013/06/03 | 44,400 | 45,700 | 43,200 | 43,750 | 6,984 |
| 2013/05/31 | 44,950 | 46,100 | 43,800 | 45,500 | 11,092 |
| 2013/05/30 | 45,200 | 45,650 | 42,250 | 42,850 | 8,511 |
| 2013/05/29 | 45,500 | 47,700 | 44,500 | 46,750 | 10,358 |
| 2013/05/28 | 42,350 | 45,000 | 40,550 | 44,350 | 9,828 |
| 2013/05/27 | 42,500 | 43,500 | 39,000 | 41,650 | 10,103 |
| 2013/05/24 | 43,500 | 47,400 | 40,550 | 43,900 | 16,064 |
| 2013/05/23 | 47,500 | 49,350 | 42,100 | 43,000 | 16,871 |
| 2013/05/22 | 48,850 | 50,400 | 46,700 | 47,450 | 11,921 |
| 2013/05/21 | 51,000 | 51,200 | 47,500 | 48,750 | 9,903 |
| 2013/05/20 | 52,500 | 52,600 | 50,800 | 51,200 | 7,656 |
| 2013/05/17 | 50,200 | 53,000 | 48,050 | 51,500 | 11,063 |
| 2013/05/16 | 53,300 | 53,400 | 44,900 | 50,300 | 24,925 |
| 2013/05/15 | 60,300 | 60,800 | 52,300 | 53,600 | 21,468 |
| 2013/05/14 | 62,200 | 63,500 | 59,500 | 59,800 | 13,762 |
| 2013/05/13 | 62,000 | 64,800 | 56,500 | 62,000 | 39,898 |
| 2013/05/10 | 58,900 | 64,300 | 58,300 | 63,000 | 32,834 |
| 2013/05/09 | 58,100 | 58,900 | 56,000 | 56,600 | 7,055 |
| 2013/05/08 | 59,100 | 61,800 | 55,200 | 58,000 | 19,062 |
| 2013/05/07 | 55,700 | 58,700 | 54,600 | 57,400 | 10,967 |
| 2013/05/02 | 54,100 | 55,000 | 52,900 | 54,700 | 3,956 |
| 2013/05/01 | 55,000 | 56,300 | 54,000 | 54,100 | 6,711 |
| 2013/04/30 | 53,000 | 56,700 | 52,100 | 55,400 | 8,106 |
| 2013/04/26 | 53,700 | 54,600 | 51,400 | 52,800 | 11,980 |
| 2013/04/25 | 55,900 | 55,900 | 53,200 | 54,700 | 7,486 |
| 2013/04/24 | 57,200 | 57,700 | 55,000 | 55,400 | 7,751 |
| 2013/04/23 | 55,800 | 59,500 | 54,500 | 57,000 | 8,021 |
| 2013/04/22 | 55,000 | 56,000 | 53,500 | 55,000 | 7,286 |
| 2013/04/19 | 57,200 | 57,800 | 53,500 | 55,100 | 10,229 |
| 2013/04/18 | 55,600 | 64,500 | 52,000 | 56,200 | 45,249 |
| 2013/04/17 | 48,950 | 55,300 | 48,400 | 55,300 | 20,194 |
| 2013/04/16 | 48,100 | 48,900 | 47,800 | 48,250 | 4,770 |
| 2013/04/15 | 48,100 | 49,500 | 47,900 | 48,800 | 5,558 |
| 2013/04/12 | 48,900 | 48,900 | 47,550 | 48,100 | 5,706 |
| 2013/04/11 | 50,700 | 51,000 | 48,200 | 49,000 | 7,266 |
| 2013/04/10 | 47,500 | 50,600 | 47,000 | 49,800 | 10,350 |
| 2013/04/09 | 50,100 | 51,000 | 48,000 | 48,350 | 10,757 |
| 2013/04/08 | 52,000 | 53,400 | 50,500 | 51,200 | 6,852 |
| 2013/04/05 | 53,100 | 53,800 | 50,400 | 52,000 | 10,103 |
| 2013/04/04 | 49,300 | 54,500 | 49,100 | 51,400 | 17,138 |
| 2013/04/03 | 50,300 | 52,500 | 47,400 | 48,350 | 14,026 |
| 2013/04/02 | 49,000 | 54,200 | 47,500 | 51,300 | 14,711 |
| 2013/04/01 | 57,000 | 57,400 | 48,400 | 50,000 | 16,447 |
| 2013/03/29 | 61,000 | 61,400 | 57,500 | 58,400 | 6,411 |
| 2013/03/28 | 61,100 | 63,500 | 59,500 | 60,400 | 10,464 |
| 2013/03/27 | 58,100 | 61,400 | 56,500 | 60,900 | 9,982 |
| 2013/03/26 | 56,600 | 58,900 | 54,800 | 58,400 | 11,529 |
| 2013/03/25 | 58,900 | 60,500 | 56,300 | 57,600 | 7,042 |
| 2013/03/22 | 58,200 | 61,200 | 56,000 | 58,500 | 13,038 |
| 2013/03/21 | 62,000 | 62,700 | 58,000 | 58,900 | 12,537 |
| 2013/03/19 | 62,700 | 63,100 | 58,100 | 61,700 | 9,189 |
| 2013/03/18 | 62,000 | 64,900 | 61,200 | 61,700 | 6,429 |
| 2013/03/15 | 64,900 | 65,200 | 61,500 | 62,900 | 8,996 |
| 2013/03/14 | 64,800 | 66,000 | 63,500 | 64,600 | 7,729 |
| 2013/03/13 | 64,000 | 68,500 | 62,400 | 65,600 | 13,152 |
| 2013/03/12 | 65,000 | 65,900 | 60,600 | 62,900 | 17,955 |
| 2013/03/11 | 59,000 | 66,500 | 58,900 | 66,200 | 31,844 |
| 2013/03/08 | 54,900 | 57,500 | 54,500 | 56,500 | 10,986 |
| 2013/03/07 | 55,700 | 57,000 | 53,200 | 54,300 | 7,780 |
| 2013/03/06 | 54,200 | 56,000 | 51,000 | 54,700 | 12,083 |
| 2013/03/05 | 55,800 | 59,800 | 53,000 | 53,900 | 23,715 |
| 2013/03/04 | 54,000 | 54,800 | 51,000 | 53,100 | 12,350 |
| 2013/03/01 | 48,600 | 54,000 | 48,400 | 52,300 | 18,527 |
| 2013/02/28 | 48,000 | 50,300 | 47,650 | 48,000 | 8,195 |
| 2013/02/27 | 49,300 | 50,400 | 48,000 | 48,150 | 7,701 |
| 2013/02/26 | 49,000 | 52,000 | 48,000 | 49,750 | 8,844 |
| 2013/02/25 | 52,600 | 53,000 | 49,500 | 50,200 | 11,376 |
| 2013/02/22 | 49,150 | 51,800 | 46,850 | 51,000 | 14,833 |
| 2013/02/21 | 45,500 | 50,800 | 44,900 | 50,200 | 23,688 |
| 2013/02/20 | 43,200 | 46,650 | 42,350 | 45,550 | 19,877 |
| 2013/02/19 | 40,950 | 42,800 | 40,500 | 42,800 | 9,576 |
| 2013/02/18 | 38,250 | 40,700 | 38,050 | 39,850 | 7,709 |
| 2013/02/15 | 38,600 | 39,200 | 34,850 | 36,850 | 11,736 |
| 2013/02/14 | 40,000 | 40,100 | 38,250 | 39,100 | 5,783 |
| 2013/02/13 | 40,000 | 42,200 | 39,750 | 40,200 | 7,331 |
| 2013/02/12 | 39,450 | 43,050 | 39,350 | 40,300 | 16,168 |
| 2013/02/08 | 41,600 | 41,600 | 39,100 | 40,150 | 6,467 |
| 2013/02/07 | 42,350 | 42,400 | 41,000 | 41,650 | 4,267 |
| 2013/02/06 | 42,050 | 43,300 | 41,200 | 41,800 | 5,404 |
| 2013/02/05 | 41,800 | 42,900 | 40,500 | 42,200 | 11,157 |
| 2013/02/04 | 42,000 | 43,450 | 41,400 | 41,850 | 10,799 |
| 2013/02/01 | 39,850 | 41,700 | 39,800 | 41,400 | 12,413 |
| 2013/01/31 | 38,400 | 39,850 | 38,050 | 39,500 | 6,958 |
| 2013/01/30 | 37,000 | 39,100 | 36,800 | 38,950 | 8,733 |
| 2013/01/29 | 36,800 | 39,300 | 35,800 | 36,700 | 12,986 |
| 2013/01/28 | 36,600 | 36,750 | 34,750 | 36,200 | 7,744 |
| 2013/01/25 | 33,350 | 36,950 | 33,350 | 36,650 | 15,036 |
| 2013/01/24 | 32,100 | 33,600 | 32,100 | 33,300 | 2,967 |
| 2013/01/23 | 32,650 | 33,750 | 32,200 | 32,500 | 3,123 |
| 2013/01/22 | 33,250 | 33,600 | 32,300 | 33,100 | 3,123 |
| 2013/01/21 | 33,800 | 34,000 | 33,000 | 33,250 | 5,246 |
| 2013/01/18 | 32,950 | 33,900 | 32,750 | 33,650 | 5,358 |
| 2013/01/17 | 33,050 | 33,700 | 32,000 | 32,350 | 5,028 |
| 2013/01/16 | 34,150 | 34,200 | 33,050 | 33,400 | 4,516 |
| 2013/01/15 | 33,700 | 35,250 | 33,550 | 33,900 | 6,422 |
| 2013/01/11 | 34,000 | 34,900 | 32,750 | 33,800 | 7,131 |
| 2013/01/10 | 32,500 | 34,850 | 32,500 | 33,650 | 8,324 |
| 2013/01/09 | 31,500 | 33,000 | 31,500 | 32,550 | 4,559 |
| 2013/01/08 | 31,300 | 33,750 | 31,250 | 32,000 | 12,451 |
| 2013/01/07 | 30,700 | 31,900 | 29,840 | 31,300 | 7,478 |
| 2013/01/04 | 32,850 | 33,100 | 31,500 | 31,700 | 7,965 |