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 |
|---|---|---|---|---|---|
| 2015/12/30 | 925 | 939 | 916 | 924 | 550,100 |
| 2015/12/29 | 904 | 922 | 894 | 915 | 570,200 |
| 2015/12/28 | 882 | 918 | 880 | 903 | 629,300 |
| 2015/12/25 | 890 | 895 | 876 | 880 | 1,203,600 |
| 2015/12/24 | 907 | 924 | 882 | 891 | 1,338,100 |
| 2015/12/22 | 930 | 939 | 900 | 906 | 954,300 |
| 2015/12/21 | 933 | 948 | 925 | 936 | 791,100 |
| 2015/12/18 | 961 | 970 | 941 | 942 | 738,000 |
| 2015/12/17 | 964 | 972 | 960 | 964 | 505,400 |
| 2015/12/16 | 969 | 973 | 951 | 953 | 721,100 |
| 2015/12/15 | 978 | 984 | 951 | 954 | 896,400 |
| 2015/12/14 | 983 | 985 | 969 | 975 | 997,700 |
| 2015/12/11 | 995 | 1,006 | 994 | 1,006 | 763,300 |
| 2015/12/10 | 990 | 994 | 986 | 987 | 627,600 |
| 2015/12/09 | 1,002 | 1,007 | 992 | 996 | 542,800 |
| 2015/12/08 | 1,013 | 1,016 | 992 | 1,002 | 910,100 |
| 2015/12/07 | 1,002 | 1,021 | 997 | 1,004 | 1,247,000 |
| 2015/12/04 | 999 | 1,005 | 992 | 993 | 762,400 |
| 2015/12/03 | 1,000 | 1,019 | 996 | 1,000 | 1,419,400 |
| 2015/12/02 | 1,000 | 1,008 | 991 | 993 | 917,500 |
| 2015/12/01 | 996 | 1,013 | 995 | 1,003 | 714,600 |
| 2015/11/30 | 1,031 | 1,035 | 998 | 1,003 | 1,053,400 |
| 2015/11/27 | 1,025 | 1,037 | 1,021 | 1,028 | 746,000 |
| 2015/11/26 | 1,044 | 1,046 | 1,017 | 1,028 | 1,345,800 |
| 2015/11/25 | 1,108 | 1,108 | 1,033 | 1,034 | 2,904,500 |
| 2015/11/24 | 1,129 | 1,133 | 1,106 | 1,123 | 1,139,000 |
| 2015/11/20 | 1,085 | 1,114 | 1,079 | 1,103 | 1,196,700 |
| 2015/11/19 | 1,079 | 1,095 | 1,060 | 1,079 | 1,078,500 |
| 2015/11/18 | 1,084 | 1,120 | 1,041 | 1,059 | 2,790,900 |
| 2015/11/17 | 1,016 | 1,085 | 1,013 | 1,076 | 2,388,100 |
| 2015/11/16 | 990 | 1,016 | 985 | 1,001 | 552,200 |
| 2015/11/13 | 992 | 1,008 | 990 | 998 | 571,600 |
| 2015/11/12 | 1,014 | 1,025 | 1,005 | 1,008 | 602,800 |
| 2015/11/11 | 1,025 | 1,028 | 1,010 | 1,013 | 575,400 |
| 2015/11/10 | 982 | 1,029 | 980 | 1,020 | 1,372,600 |
| 2015/11/09 | 985 | 995 | 976 | 986 | 724,000 |
| 2015/11/06 | 984 | 990 | 970 | 982 | 598,500 |
| 2015/11/05 | 988 | 994 | 973 | 982 | 544,400 |
| 2015/11/04 | 995 | 1,004 | 976 | 990 | 1,056,200 |
| 2015/11/02 | 980 | 1,016 | 968 | 989 | 1,419,500 |
| 2015/10/30 | 990 | 1,023 | 961 | 973 | 1,507,600 |
| 2015/10/29 | 1,003 | 1,005 | 992 | 1,001 | 569,000 |
| 2015/10/28 | 1,000 | 1,007 | 991 | 1,002 | 573,700 |
| 2015/10/27 | 1,018 | 1,023 | 986 | 991 | 974,300 |
| 2015/10/26 | 1,030 | 1,036 | 1,010 | 1,022 | 582,800 |
| 2015/10/23 | 1,059 | 1,061 | 1,017 | 1,017 | 819,200 |
| 2015/10/22 | 998 | 1,049 | 997 | 1,033 | 915,600 |
| 2015/10/21 | 1,000 | 1,009 | 995 | 1,006 | 419,200 |
| 2015/10/20 | 989 | 1,002 | 980 | 1,000 | 442,400 |
| 2015/10/19 | 1,001 | 1,007 | 983 | 987 | 423,300 |
| 2015/10/16 | 1,006 | 1,011 | 997 | 1,000 | 450,400 |
| 2015/10/15 | 975 | 1,006 | 967 | 995 | 517,700 |
| 2015/10/14 | 1,002 | 1,009 | 979 | 983 | 718,800 |
| 2015/10/13 | 1,010 | 1,019 | 1,001 | 1,005 | 720,300 |
| 2015/10/09 | 989 | 998 | 983 | 995 | 682,900 |
| 2015/10/08 | 986 | 1,005 | 973 | 974 | 817,200 |
| 2015/10/07 | 957 | 982 | 951 | 971 | 847,300 |
| 2015/10/06 | 961 | 974 | 944 | 946 | 662,000 |
| 2015/10/05 | 941 | 957 | 933 | 951 | 671,700 |
| 2015/10/02 | 895 | 941 | 894 | 931 | 961,000 |
| 2015/10/01 | 926 | 934 | 916 | 917 | 596,800 |
| 2015/09/30 | 910 | 927 | 905 | 914 | 743,200 |
| 2015/09/29 | 926 | 931 | 891 | 897 | 1,104,500 |
| 2015/09/28 | 955 | 958 | 938 | 943 | 753,100 |
| 2015/09/25 | 922 | 958 | 911 | 956 | 1,383,200 |
| 2015/09/24 | 962 | 971 | 927 | 927 | 1,492,300 |
| 2015/09/18 | 1,003 | 1,004 | 982 | 991 | 777,600 |
| 2015/09/17 | 982 | 1,016 | 980 | 999 | 1,193,500 |
| 2015/09/16 | 985 | 997 | 970 | 976 | 1,056,100 |
| 2015/09/15 | 980 | 998 | 964 | 970 | 1,423,800 |
| 2015/09/14 | 1,002 | 1,014 | 967 | 990 | 2,087,900 |
| 2015/09/11 | 1,029 | 1,036 | 1,001 | 1,015 | 2,491,400 |
| 2015/09/10 | 1,036 | 1,067 | 1,025 | 1,054 | 1,427,800 |
| 2015/09/09 | 1,085 | 1,097 | 1,043 | 1,065 | 2,897,600 |
| 2015/09/08 | 1,159 | 1,171 | 1,031 | 1,060 | 5,858,700 |
| 2015/09/07 | 1,071 | 1,176 | 1,057 | 1,151 | 7,259,800 |
| 2015/09/04 | 1,101 | 1,119 | 1,025 | 1,071 | 5,922,600 |
| 2015/09/03 | 1,021 | 1,025 | 995 | 1,002 | 791,700 |
| 2015/09/02 | 980 | 1,038 | 968 | 1,001 | 1,965,500 |
| 2015/09/01 | 1,050 | 1,056 | 991 | 1,018 | 2,421,300 |
| 2015/08/31 | 1,085 | 1,098 | 1,055 | 1,070 | 1,507,600 |
| 2015/08/28 | 1,100 | 1,109 | 1,080 | 1,090 | 1,628,200 |
| 2015/08/27 | 1,070 | 1,094 | 1,041 | 1,047 | 1,764,100 |
| 2015/08/26 | 1,040 | 1,052 | 1,005 | 1,040 | 2,074,300 |
| 2015/08/25 | 954 | 1,051 | 900 | 1,001 | 4,413,600 |
| 2015/08/24 | 1,100 | 1,111 | 969 | 978 | 3,794,200 |
| 2015/08/21 | 1,127 | 1,210 | 1,122 | 1,152 | 3,422,300 |
| 2015/08/20 | 1,193 | 1,196 | 1,151 | 1,155 | 2,267,500 |
| 2015/08/19 | 1,255 | 1,274 | 1,199 | 1,210 | 2,112,900 |
| 2015/08/18 | 1,218 | 1,262 | 1,203 | 1,226 | 2,380,500 |
| 2015/08/17 | 1,310 | 1,319 | 1,227 | 1,237 | 1,926,900 |
| 2015/08/14 | 1,330 | 1,349 | 1,325 | 1,328 | 462,000 |
| 2015/08/13 | 1,342 | 1,356 | 1,333 | 1,342 | 442,800 |
| 2015/08/12 | 1,366 | 1,376 | 1,338 | 1,356 | 951,600 |
| 2015/08/11 | 1,364 | 1,408 | 1,364 | 1,388 | 604,300 |
| 2015/08/10 | 1,370 | 1,379 | 1,351 | 1,367 | 509,700 |
| 2015/08/07 | 1,365 | 1,380 | 1,352 | 1,376 | 602,300 |
| 2015/08/06 | 1,390 | 1,390 | 1,367 | 1,369 | 449,900 |
| 2015/08/05 | 1,358 | 1,391 | 1,358 | 1,370 | 718,300 |
| 2015/08/04 | 1,393 | 1,407 | 1,362 | 1,371 | 1,183,200 |
| 2015/08/03 | 1,461 | 1,468 | 1,412 | 1,415 | 792,100 |
| 2015/07/31 | 1,501 | 1,512 | 1,435 | 1,445 | 1,752,700 |
| 2015/07/30 | 1,510 | 1,519 | 1,504 | 1,515 | 477,800 |
| 2015/07/29 | 1,516 | 1,535 | 1,503 | 1,519 | 712,800 |
| 2015/07/28 | 1,482 | 1,519 | 1,468 | 1,505 | 770,100 |
| 2015/07/27 | 1,550 | 1,550 | 1,501 | 1,508 | 532,700 |
| 2015/07/24 | 1,548 | 1,578 | 1,530 | 1,544 | 949,900 |
| 2015/07/23 | 1,532 | 1,557 | 1,526 | 1,544 | 410,300 |
| 2015/07/22 | 1,535 | 1,538 | 1,523 | 1,526 | 300,200 |
| 2015/07/21 | 1,520 | 1,539 | 1,519 | 1,535 | 317,600 |
| 2015/07/17 | 1,514 | 1,519 | 1,506 | 1,511 | 310,300 |
| 2015/07/16 | 1,494 | 1,510 | 1,480 | 1,505 | 488,300 |
| 2015/07/15 | 1,489 | 1,497 | 1,481 | 1,484 | 453,000 |
| 2015/07/14 | 1,504 | 1,504 | 1,480 | 1,489 | 725,300 |
| 2015/07/13 | 1,439 | 1,465 | 1,432 | 1,444 | 723,900 |
| 2015/07/10 | 1,441 | 1,465 | 1,412 | 1,419 | 802,200 |
| 2015/07/09 | 1,439 | 1,490 | 1,338 | 1,446 | 2,470,700 |
| 2015/07/08 | 1,566 | 1,566 | 1,507 | 1,516 | 1,044,400 |
| 2015/07/07 | 1,569 | 1,580 | 1,562 | 1,570 | 491,300 |
| 2015/07/06 | 1,558 | 1,579 | 1,548 | 1,558 | 634,000 |
| 2015/07/03 | 1,587 | 1,604 | 1,565 | 1,578 | 623,200 |
| 2015/07/02 | 1,580 | 1,604 | 1,570 | 1,591 | 924,500 |
| 2015/07/01 | 1,540 | 1,570 | 1,538 | 1,565 | 597,600 |
| 2015/06/30 | 1,538 | 1,547 | 1,517 | 1,538 | 733,800 |
| 2015/06/29 | 1,545 | 1,558 | 1,530 | 1,538 | 1,097,000 |
| 2015/06/26 | 1,583 | 1,600 | 1,576 | 1,587 | 505,300 |
| 2015/06/25 | 1,610 | 1,621 | 1,595 | 1,595 | 605,400 |
| 2015/06/24 | 1,625 | 1,627 | 1,594 | 1,614 | 787,500 |
| 2015/06/23 | 1,626 | 1,635 | 1,604 | 1,619 | 803,700 |
| 2015/06/22 | 1,575 | 1,628 | 1,571 | 1,608 | 1,477,000 |
| 2015/06/19 | 1,565 | 1,581 | 1,556 | 1,560 | 907,700 |
| 2015/06/18 | 1,596 | 1,606 | 1,576 | 1,580 | 688,500 |
| 2015/06/17 | 1,577 | 1,615 | 1,551 | 1,603 | 1,892,300 |
| 2015/06/16 | 1,592 | 1,595 | 1,541 | 1,550 | 1,286,700 |
| 2015/06/15 | 1,601 | 1,627 | 1,586 | 1,598 | 693,000 |
| 2015/06/12 | 1,585 | 1,618 | 1,578 | 1,613 | 1,043,300 |
| 2015/06/11 | 1,590 | 1,596 | 1,532 | 1,577 | 2,305,400 |
| 2015/06/10 | 1,615 | 1,616 | 1,592 | 1,594 | 770,800 |
| 2015/06/09 | 1,636 | 1,654 | 1,604 | 1,608 | 1,119,100 |
| 2015/06/08 | 1,631 | 1,678 | 1,624 | 1,665 | 1,475,500 |
| 2015/06/05 | 1,633 | 1,646 | 1,618 | 1,620 | 621,800 |
| 2015/06/04 | 1,614 | 1,647 | 1,613 | 1,627 | 862,000 |
| 2015/06/03 | 1,630 | 1,635 | 1,617 | 1,617 | 662,600 |
| 2015/06/02 | 1,665 | 1,690 | 1,635 | 1,635 | 1,093,500 |
| 2015/06/01 | 1,615 | 1,670 | 1,608 | 1,665 | 2,206,700 |
| 2015/05/29 | 1,600 | 1,610 | 1,596 | 1,598 | 458,200 |
| 2015/05/28 | 1,616 | 1,616 | 1,597 | 1,602 | 519,900 |
| 2015/05/27 | 1,599 | 1,618 | 1,590 | 1,610 | 762,900 |
| 2015/05/26 | 1,599 | 1,603 | 1,571 | 1,583 | 947,700 |
| 2015/05/25 | 1,608 | 1,618 | 1,600 | 1,603 | 465,500 |
| 2015/05/22 | 1,619 | 1,624 | 1,600 | 1,611 | 704,400 |
| 2015/05/21 | 1,638 | 1,651 | 1,608 | 1,611 | 1,247,000 |
| 2015/05/20 | 1,625 | 1,645 | 1,616 | 1,636 | 789,100 |
| 2015/05/19 | 1,650 | 1,652 | 1,620 | 1,628 | 770,000 |
| 2015/05/18 | 1,601 | 1,640 | 1,601 | 1,635 | 801,400 |
| 2015/05/15 | 1,632 | 1,638 | 1,612 | 1,616 | 629,200 |
| 2015/05/14 | 1,611 | 1,644 | 1,611 | 1,623 | 1,320,200 |
| 2015/05/13 | 1,700 | 1,735 | 1,617 | 1,617 | 3,544,000 |
| 2015/05/12 | 1,722 | 1,753 | 1,717 | 1,739 | 1,092,300 |
| 2015/05/11 | 1,747 | 1,750 | 1,716 | 1,734 | 1,066,200 |
| 2015/05/08 | 1,684 | 1,767 | 1,682 | 1,759 | 3,152,600 |
| 2015/05/07 | 1,674 | 1,710 | 1,643 | 1,699 | 1,806,200 |
| 2015/05/01 | 1,685 | 1,757 | 1,639 | 1,674 | 4,698,400 |
| 2015/04/30 | 1,590 | 1,630 | 1,585 | 1,605 | 1,789,900 |
| 2015/04/28 | 1,569 | 1,590 | 1,534 | 1,579 | 1,877,400 |
| 2015/04/27 | 1,637 | 1,637 | 1,564 | 1,576 | 1,140,700 |
| 2015/04/24 | 1,563 | 1,605 | 1,563 | 1,597 | 833,500 |
| 2015/04/23 | 1,578 | 1,581 | 1,555 | 1,570 | 874,400 |
| 2015/04/22 | 1,555 | 1,593 | 1,551 | 1,561 | 966,000 |
| 2015/04/21 | 1,565 | 1,585 | 1,550 | 1,556 | 849,800 |
| 2015/04/20 | 1,560 | 1,584 | 1,550 | 1,566 | 913,400 |
| 2015/04/17 | 1,600 | 1,613 | 1,576 | 1,587 | 1,037,000 |
| 2015/04/16 | 1,625 | 1,628 | 1,605 | 1,609 | 895,400 |
| 2015/04/15 | 1,635 | 1,645 | 1,624 | 1,630 | 513,200 |
| 2015/04/14 | 1,655 | 1,661 | 1,627 | 1,637 | 808,700 |
| 2015/04/13 | 1,636 | 1,666 | 1,621 | 1,659 | 1,192,900 |
| 2015/04/10 | 1,670 | 1,680 | 1,640 | 1,642 | 1,043,200 |
| 2015/04/09 | 1,661 | 1,688 | 1,648 | 1,672 | 1,043,400 |
| 2015/04/08 | 1,658 | 1,686 | 1,650 | 1,668 | 1,131,300 |
| 2015/04/07 | 1,640 | 1,657 | 1,625 | 1,645 | 834,700 |
| 2015/04/06 | 1,593 | 1,648 | 1,593 | 1,642 | 1,593,800 |
| 2015/04/03 | 1,601 | 1,629 | 1,588 | 1,603 | 1,187,500 |
| 2015/04/02 | 1,617 | 1,637 | 1,601 | 1,626 | 1,476,600 |
| 2015/04/01 | 1,657 | 1,667 | 1,594 | 1,614 | 2,364,100 |
| 2015/03/31 | 1,670 | 1,706 | 1,652 | 1,679 | 1,976,600 |
| 2015/03/30 | 1,721 | 1,729 | 1,653 | 1,664 | 2,584,200 |
| 2015/03/27 | 1,673 | 1,724 | 1,663 | 1,720 | 4,027,300 |
| 2015/03/26 | 1,627 | 1,710 | 1,603 | 1,695 | 6,086,500 |
| 2015/03/25 | 1,663 | 1,720 | 1,619 | 1,627 | 6,351,900 |
| 2015/03/24 | 1,600 | 1,619 | 1,580 | 1,590 | 1,485,500 |
| 2015/03/23 | 1,589 | 1,608 | 1,577 | 1,594 | 1,422,500 |
| 2015/03/20 | 1,580 | 1,590 | 1,557 | 1,579 | 2,081,400 |
| 2015/03/19 | 1,558 | 1,617 | 1,538 | 1,604 | 5,095,000 |
| 2015/03/18 | 1,599 | 1,605 | 1,527 | 1,531 | 2,861,800 |
| 2015/03/17 | 1,568 | 1,608 | 1,555 | 1,592 | 3,269,800 |
| 2015/03/16 | 1,652 | 1,654 | 1,558 | 1,573 | 5,853,200 |
| 2015/03/13 | 1,726 | 1,737 | 1,678 | 1,686 | 2,622,600 |
| 2015/03/12 | 1,750 | 1,754 | 1,698 | 1,708 | 2,255,500 |
| 2015/03/11 | 1,729 | 1,774 | 1,723 | 1,731 | 2,686,700 |
| 2015/03/10 | 1,796 | 1,814 | 1,748 | 1,760 | 5,385,500 |
| 2015/03/09 | 1,685 | 1,802 | 1,678 | 1,799 | 8,999,800 |
| 2015/03/06 | 1,681 | 1,693 | 1,656 | 1,670 | 2,346,000 |
| 2015/03/05 | 1,692 | 1,735 | 1,672 | 1,693 | 3,518,300 |
| 2015/03/04 | 1,657 | 1,716 | 1,637 | 1,701 | 5,196,600 |
| 2015/03/03 | 1,667 | 1,679 | 1,632 | 1,652 | 3,774,700 |
| 2015/03/02 | 1,682 | 1,707 | 1,628 | 1,628 | 5,405,500 |
| 2015/02/27 | 1,740 | 1,758 | 1,718 | 1,744 | 2,528,700 |
| 2015/02/26 | 1,683 | 1,750 | 1,631 | 1,747 | 7,625,900 |
| 2015/02/25 | 1,731 | 1,748 | 1,666 | 1,689 | 5,099,300 |
| 2015/02/24 | 1,835 | 1,835 | 1,717 | 1,721 | 6,999,400 |
| 2015/02/23 | 1,780 | 1,886 | 1,537 | 1,826 | 15,483,500 |
| 2015/02/20 | 1,804 | 1,805 | 1,773 | 1,777 | 1,898,400 |
| 2015/02/19 | 1,795 | 1,811 | 1,774 | 1,789 | 2,365,500 |
| 2015/02/18 | 1,768 | 1,831 | 1,759 | 1,792 | 7,391,900 |
| 2015/02/17 | 1,749 | 1,767 | 1,738 | 1,750 | 2,082,000 |
| 2015/02/16 | 1,720 | 1,748 | 1,720 | 1,736 | 1,806,700 |
| 2015/02/13 | 1,713 | 1,739 | 1,708 | 1,716 | 1,886,900 |
| 2015/02/12 | 1,759 | 1,768 | 1,706 | 1,723 | 3,502,700 |
| 2015/02/10 | 1,750 | 1,778 | 1,723 | 1,740 | 5,194,400 |
| 2015/02/09 | 1,710 | 1,762 | 1,678 | 1,742 | 7,129,500 |
| 2015/02/06 | 1,683 | 1,712 | 1,668 | 1,686 | 4,459,300 |
| 2015/02/05 | 1,619 | 1,733 | 1,565 | 1,704 | 13,012,100 |
| 2015/02/04 | 1,614 | 1,672 | 1,605 | 1,615 | 6,307,200 |
| 2015/02/03 | 1,602 | 1,628 | 1,573 | 1,588 | 4,895,700 |
| 2015/02/02 | 1,756 | 1,797 | 1,597 | 1,607 | 15,483,100 |
| 2015/01/30 | 1,695 | 1,785 | 1,686 | 1,780 | 11,951,400 |
| 2015/01/29 | 1,690 | 1,749 | 1,664 | 1,695 | 11,442,000 |
| 2015/01/28 | 1,547 | 1,720 | 1,543 | 1,702 | 24,063,200 |
| 2015/01/27 | 1,553 | 1,563 | 1,522 | 1,530 | 2,267,200 |
| 2015/01/26 | 1,520 | 1,554 | 1,516 | 1,551 | 2,741,800 |
| 2015/01/23 | 1,523 | 1,541 | 1,509 | 1,523 | 2,851,900 |
| 2015/01/22 | 1,543 | 1,584 | 1,494 | 1,522 | 7,749,900 |
| 2015/01/21 | 1,407 | 1,574 | 1,407 | 1,550 | 18,205,300 |
| 2015/01/20 | 1,406 | 1,440 | 1,384 | 1,421 | 3,326,200 |
| 2015/01/19 | 1,460 | 1,461 | 1,412 | 1,413 | 2,449,100 |
| 2015/01/16 | 1,471 | 1,475 | 1,407 | 1,455 | 4,467,700 |
| 2015/01/15 | 1,505 | 1,524 | 1,471 | 1,480 | 4,357,600 |
| 2015/01/14 | 1,501 | 1,529 | 1,484 | 1,505 | 6,851,700 |
| 2015/01/13 | 1,476 | 1,530 | 1,466 | 1,494 | 6,419,400 |
| 2015/01/09 | 1,490 | 1,566 | 1,469 | 1,496 | 17,008,900 |
| 2015/01/08 | 1,496 | 1,504 | 1,466 | 1,469 | 4,007,200 |
| 2015/01/07 | 1,495 | 1,520 | 1,458 | 1,470 | 6,394,400 |
| 2015/01/06 | 1,512 | 1,534 | 1,477 | 1,480 | 10,838,900 |
| 2015/01/05 | 1,630 | 1,638 | 1,604 | 1,611 | 5,314,000 |