6264 (株)マルマエの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-08-08	2,175	2,197	2,166	2,195	115,200	2,195
2022-08-05	2,120	2,165	2,109	2,165	180,900	2,165
2022-08-04	2,103	2,122	2,087	2,111	149,600	2,111
2022-08-03	2,065	2,101	2,050	2,087	151,300	2,087
2022-08-02	2,077	2,077	2,024	2,047	82,900	2,047
2022-08-01	2,030	2,084	2,024	2,061	194,100	2,061
2022-07-29	2,055	2,055	2,000	2,001	78,600	2,001
2022-07-28	2,065	2,078	1,998	2,020	180,900	2,020
2022-07-27	1,953	2,026	1,946	2,026	167,200	2,026
2022-07-26	1,954	1,969	1,946	1,953	64,800	1,953
2022-07-25	2,000	2,000	1,954	1,961	94,100	1,961
2022-07-22	1,988	2,006	1,953	1,998	123,300	1,998
2022-07-21	1,969	2,009	1,968	1,991	141,700	1,991
2022-07-20	1,963	2,003	1,950	1,963	202,400	1,963
2022-07-19	1,883	1,931	1,872	1,913	97,900	1,913
2022-07-15	1,906	1,908	1,865	1,885	122,500	1,885
2022-07-14	1,885	1,919	1,885	1,906	144,900	1,906
2022-07-13	1,862	1,908	1,861	1,907	107,700	1,907
2022-07-12	1,897	1,897	1,851	1,863	93,300	1,863
2022-07-11	1,964	1,964	1,908	1,916	105,300	1,916
2022-07-08	1,991	1,991	1,920	1,924	196,100	1,924
2022-07-07	2,007	2,007	1,951	1,951	168,100	1,951
2022-07-06	1,930	2,062	1,919	1,967	426,800	1,967
2022-07-05	1,920	1,994	1,907	1,962	309,000	1,962
2022-07-04	1,810	1,896	1,786	1,896	303,200	1,896
2022-07-01	1,839	1,890	1,791	1,806	727,800	1,806
2022-06-30	2,014	2,034	1,960	1,980	430,300	1,980
2022-06-29	1,961	2,005	1,957	1,996	257,200	1,996
2022-06-28	1,936	1,987	1,931	1,984	159,200	1,984
2022-06-27	1,969	1,969	1,919	1,960	214,500	1,960
2022-06-24	1,852	1,918	1,852	1,910	215,300	1,910
2022-06-23	1,811	1,878	1,808	1,852	118,700	1,852
2022-06-22	1,900	1,903	1,810	1,826	153,900	1,826
2022-06-21	1,803	1,883	1,788	1,865	193,400	1,865
2022-06-20	1,815	1,826	1,741	1,763	179,200	1,763
2022-06-17	1,813	1,839	1,782	1,821	236,400	1,821
2022-06-16	1,950	1,954	1,885	1,888	135,200	1,888
2022-06-15	1,933	1,955	1,890	1,895	125,500	1,895
2022-06-14	1,860	1,932	1,860	1,932	246,400	1,932
2022-06-13	1,997	2,005	1,931	1,931	286,600	1,931
2022-06-10	2,062	2,062	2,025	2,031	200,000	2,031
2022-06-09	2,108	2,108	2,046	2,073	236,200	2,073
2022-06-08	2,100	2,123	2,088	2,121	136,300	2,121
2022-06-07	2,125	2,130	2,088	2,088	154,500	2,088
2022-06-06	2,164	2,192	2,124	2,140	242,500	2,140
2022-06-03	2,145	2,152	2,108	2,115	153,700	2,115
2022-06-02	2,097	2,109	2,073	2,100	116,600	2,100
2022-06-01	2,130	2,130	2,107	2,116	109,200	2,116
2022-05-31	2,125	2,148	2,097	2,117	148,200	2,117
2022-05-30	2,072	2,123	2,056	2,117	221,000	2,117
2022-05-27	2,045	2,057	1,983	2,022	197,700	2,022
2022-05-26	2,017	2,043	1,993	1,996	153,400	1,996
2022-05-25	2,072	2,072	2,012	2,016	155,100	2,016
2022-05-24	2,120	2,129	2,065	2,065	165,400	2,065
2022-05-23	2,144	2,155	2,112	2,123	201,900	2,123
2022-05-20	2,125	2,125	2,082	2,113	121,100	2,113
2022-05-19	2,034	2,112	2,030	2,103	159,900	2,103
2022-05-18	2,132	2,160	2,114	2,134	177,500	2,134
2022-05-17	2,059	2,096	2,024	2,096	103,400	2,096
2022-05-16	2,091	2,100	2,044	2,060	135,200	2,060
2022-05-13	2,021	2,082	2,018	2,057	168,900	2,057
2022-05-12	2,037	2,055	2,012	2,018	206,300	2,018
2022-05-11	2,053	2,110	2,053	2,099	116,500	2,099
2022-05-10	2,078	2,092	2,005	2,083	276,900	2,083
2022-05-09	2,087	2,128	2,082	2,125	173,700	2,125
2022-05-06	2,180	2,180	2,121	2,137	218,200	2,137
2022-05-02	2,184	2,214	2,158	2,191	191,200	2,191
2022-04-28	2,164	2,192	2,133	2,181	208,700	2,181
2022-04-27	2,121	2,168	2,083	2,164	298,400	2,164
2022-04-26	2,235	2,235	2,116	2,167	362,700	2,167
2022-04-25	2,138	2,222	2,137	2,185	266,000	2,185
2022-04-22	2,188	2,220	2,178	2,200	278,900	2,200
2022-04-21	2,197	2,263	2,182	2,249	544,700	2,249
2022-04-20	2,357	2,361	2,197	2,203	1,154,400	2,203
2022-04-19	2,246	2,369	2,223	2,364	1,533,100	2,364
2022-04-18	2,248	2,265	2,123	2,214	2,169,200	2,214
2022-04-15	2,060	2,082	2,047	2,068	215,200	2,068
2022-04-14	2,133	2,153	2,081	2,118	365,900	2,118
2022-04-13	2,045	2,117	2,035	2,093	409,300	2,093
2022-04-12	2,005	2,079	2,004	2,024	237,200	2,024
2022-04-11	2,010	2,076	2,006	2,038	302,600	2,038
2022-04-08	2,065	2,101	2,006	2,034	309,900	2,034
2022-04-07	2,052	2,075	2,024	2,063	433,400	2,063
2022-04-06	2,137	2,143	2,078	2,100	796,000	2,100
2022-04-05	2,188	2,244	2,120	2,199	1,134,100	2,199
2022-04-04	2,306	2,306	2,137	2,143	1,646,000	2,143
2022-04-01	2,392	2,441	2,323	2,347	819,500	2,347
2022-03-31	2,500	2,557	2,403	2,422	1,263,600	2,422
2022-03-30	2,798	2,820	2,722	2,758	320,900	2,758
2022-03-29	2,700	2,735	2,667	2,729	188,100	2,729
2022-03-28	2,760	2,760	2,658	2,670	171,200	2,670
2022-03-25	2,823	2,830	2,727	2,756	259,000	2,756
2022-03-24	2,651	2,771	2,641	2,768	208,700	2,768
2022-03-23	2,630	2,725	2,620	2,701	266,600	2,701
2022-03-22	2,662	2,709	2,586	2,605	243,900	2,605
2022-03-18	2,580	2,612	2,564	2,612	163,600	2,612
2022-03-17	2,500	2,572	2,481	2,539	223,900	2,539
2022-03-16	2,466	2,466	2,364	2,438	188,200	2,438
2022-03-15	2,347	2,419	2,334	2,400	106,500	2,400
2022-03-14	2,359	2,442	2,355	2,378	80,400	2,378
2022-03-11	2,362	2,417	2,339	2,376	101,400	2,376
2022-03-10	2,411	2,411	2,334	2,401	134,300	2,401
2022-03-09	2,266	2,302	2,202	2,261	124,400	2,261
2022-03-08	2,252	2,325	2,200	2,244	205,600	2,244
2022-03-07	2,319	2,379	2,269	2,322	192,200	2,322
2022-03-04	2,476	2,492	2,392	2,419	202,500	2,419
2022-03-03	2,599	2,649	2,505	2,532	177,800	2,532
2022-03-02	2,470	2,565	2,462	2,541	201,400	2,541
2022-03-01	2,506	2,547	2,489	2,520	215,800	2,520
2022-02-28	2,390	2,456	2,353	2,439	252,700	2,439
2022-02-25	2,265	2,420	2,264	2,401	311,100	2,401
2022-02-24	2,301	2,316	2,184	2,210	336,400	2,210
2022-02-22	2,321	2,398	2,311	2,335	176,400	2,335
2022-02-21	2,345	2,410	2,291	2,396	191,300	2,396
2022-02-18	2,362	2,423	2,312	2,406	166,500	2,406
2022-02-17	2,450	2,450	2,392	2,412	108,300	2,412
2022-02-16	2,439	2,452	2,398	2,437	136,000	2,437
2022-02-15	2,395	2,399	2,345	2,361	117,300	2,361
2022-02-14	2,385	2,434	2,373	2,395	196,800	2,395
2022-02-10	2,590	2,590	2,452	2,529	262,200	2,529
2022-02-09	2,404	2,530	2,381	2,490	318,100	2,490
2022-02-08	2,345	2,416	2,336	2,356	121,600	2,356
2022-02-07	2,446	2,446	2,335	2,378	185,100	2,378
2022-02-04	2,391	2,457	2,375	2,452	207,800	2,452
2022-02-03	2,498	2,498	2,415	2,425	260,000	2,425
2022-02-02	2,526	2,539	2,452	2,536	287,600	2,536
2022-02-01	2,560	2,614	2,443	2,476	479,100	2,476
2022-01-31	2,350	2,492	2,350	2,452	272,000	2,452
2022-01-28	2,370	2,374	2,248	2,332	308,900	2,332
2022-01-27	2,460	2,516	2,316	2,338	327,800	2,338
2022-01-26	2,396	2,471	2,365	2,449	236,800	2,449
2022-01-25	2,574	2,622	2,400	2,421	342,300	2,421
2022-01-24	2,462	2,569	2,455	2,542	333,600	2,542
2022-01-21	2,568	2,608	2,458	2,531	462,000	2,531
2022-01-20	2,638	2,711	2,554	2,683	448,800	2,683
2022-01-19	2,731	2,794	2,652	2,681	430,300	2,681
2022-01-18	2,853	2,905	2,767	2,801	333,300	2,801
2022-01-17	2,879	2,925	2,812	2,844	325,100	2,844
2022-01-14	2,787	2,887	2,756	2,858	267,300	2,858
2022-01-13	2,880	2,988	2,851	2,884	351,900	2,884
2022-01-12	2,788	2,917	2,788	2,901	547,100	2,901
2022-01-11	2,856	2,856	2,714	2,722	536,700	2,722
2022-01-07	3,135	3,170	2,860	2,918	795,600	2,918
2022-01-06	3,280	3,350	3,130	3,150	616,500	3,150
2022-01-05	3,100	3,430	3,055	3,395	1,080,200	3,395
2022-01-04	3,160	3,240	3,065	3,080	309,900	3,080

分割・併合履歴： [2017-02-24]1株→2株 [2015-08-27]1株→3株 [2014-02-26]1株→100株 [2007-11-27]1株→2株

6264 (株)マルマエ の時系列データ [2022年度]

6264 (株)マルマエの時系列データ [2022年度]