6264 (株)マルマエ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,1152,2222,0882,186420,9002,186
2021-10-212,1962,2242,1282,128516,6002,128
2021-10-202,3152,3682,2042,246812,4002,246
2021-10-192,1772,3192,1602,303952,9002,303
2021-10-182,0502,1752,0052,170666,0002,170
2021-10-151,8842,0601,8842,054777,4002,054
2021-10-141,8181,8401,7831,840254,9001,840
2021-10-131,8861,8861,7901,803420,4001,803
2021-10-121,8521,9351,8521,900511,4001,900
2021-10-112,0132,0131,8141,8571,076,1001,857
2021-10-081,8721,9021,8601,893369,0001,893
2021-10-071,8051,8571,8031,826204,4001,826
2021-10-061,8701,8901,7831,799305,6001,799
2021-10-051,8321,8451,7471,821321,1001,821
2021-10-041,9871,9871,8541,861238,1001,861
2021-10-011,9602,0131,9321,949223,1001,949
2021-09-302,0362,0361,9591,975189,8001,975
2021-09-292,0302,0472,0062,036145,0002,036
2021-09-282,1052,1052,0332,078130,9002,078
2021-09-272,1492,1642,1042,115128,9002,115
2021-09-242,1982,2082,1452,159131,3002,159
2021-09-222,1632,1762,1082,135112,3002,135
2021-09-212,1572,1972,1102,174233,2002,174
2021-09-172,2372,2552,2202,224105,8002,224
2021-09-162,3002,3002,1722,221201,7002,221
2021-09-152,3172,3172,2412,288172,4002,288
2021-09-142,3382,3812,3232,331237,2002,331
2021-09-132,2642,3342,2572,320294,1002,320
2021-09-102,2702,2942,2492,282279,9002,282
2021-09-092,2202,2942,2012,265320,4002,265
2021-09-082,1612,2642,1372,259437,8002,259
2021-09-072,1562,1762,1132,139257,5002,139
2021-09-062,0632,1112,0412,106247,3002,106
2021-09-032,0342,0532,0072,017169,9002,017
2021-09-021,9882,0071,9561,996110,1001,996
2021-09-011,9922,0031,9531,988134,5001,988
2021-08-311,9522,0141,9522,004151,5002,004
2021-08-301,9311,9611,9221,952164,0001,952
2021-08-271,9211,9211,8801,910160,7001,910
2021-08-261,9501,9721,9261,933101,9001,933
2021-08-252,0002,0061,9201,933161,5001,933
2021-08-241,9412,0061,9411,982205,0001,982
2021-08-231,8671,9421,8611,918300,2001,918
2021-08-201,8541,8901,8271,827226,9001,827
2021-08-191,8931,9201,8681,868171,4001,868
2021-08-181,9281,9451,8711,933230,7001,933
2021-08-171,9701,9991,9471,953128,4001,953
2021-08-161,9722,0051,9661,986118,4001,986
2021-08-132,0202,0201,9411,999255,1001,999
2021-08-122,0942,0942,0192,031161,4002,031
2021-08-112,1102,1102,0512,078123,6002,078
2021-08-102,0432,1112,0172,110176,8002,110
2021-08-062,0952,1112,0512,052106,8002,052
2021-08-052,0892,1412,0702,076122,2002,076
2021-08-042,1642,1662,0852,089146,0002,089
2021-08-032,1512,1902,1502,162112,7002,162
2021-08-022,1142,1612,1022,155146,7002,155
2021-07-302,1452,1632,1082,119166,7002,119
2021-07-292,1402,1742,1102,163161,1002,163
2021-07-282,1702,1702,1042,125257,2002,125
2021-07-272,2042,2302,1782,191210,6002,191
2021-07-262,1602,2152,1512,198313,8002,198
2021-07-212,1172,1312,0962,122206,0002,122
2021-07-202,0942,1422,0662,067200,1002,067
2021-07-192,1342,1462,0832,103215,4002,103
2021-07-162,1152,1532,0952,144151,2002,144
2021-07-152,1552,1582,1202,135175,2002,135
2021-07-142,1612,1652,1172,158250,2002,158
2021-07-132,1532,2072,1262,187310,9002,187
2021-07-122,1752,1882,1322,142302,0002,142
2021-07-092,0552,1412,0312,141321,7002,141
2021-07-082,0912,1242,0672,094268,2002,094
2021-07-072,1602,1802,1142,125340,2002,125
2021-07-062,1742,2092,1412,184405,4002,184
2021-07-052,1552,2222,1302,192626,0002,192
2021-07-022,1282,1642,0352,1381,019,4002,138
2021-07-012,3242,3552,1112,1601,518,4002,160
2021-06-302,4292,4922,4252,474337,6002,474
2021-06-292,4902,5292,4212,428316,1002,428
2021-06-282,4502,4902,4202,473229,0002,473
2021-06-252,4232,4402,3752,440261,0002,440
2021-06-242,4252,4772,3812,413376,3002,413
2021-06-232,4362,4492,3362,432419,7002,432
2021-06-222,4902,5252,3552,436688,7002,436
2021-06-212,4022,5102,3862,465606,8002,465
2021-06-182,4802,5412,4632,480552,9002,480
2021-06-172,4282,4602,4002,445423,2002,445
2021-06-162,3292,4402,3212,428448,6002,428
2021-06-152,3522,3932,2852,365647,7002,365
2021-06-142,2532,3742,2202,347667,5002,347
2021-06-112,1232,2182,1232,214462,9002,214
2021-06-102,0642,1382,0542,119274,0002,119
2021-06-092,0882,0932,0172,077256,7002,077
2021-06-082,1092,1252,0592,088280,8002,088
2021-06-072,1422,1592,0832,109461,3002,109
2021-06-042,0602,1072,0102,092583,1002,092
2021-06-031,8792,0781,8752,058972,1002,058
2021-06-021,8391,8781,8261,849250,7001,849
2021-06-011,8921,8941,7871,852446,8001,852
2021-05-311,8661,9231,8611,904345,0001,904
2021-05-281,8491,8651,8081,844388,5001,844
2021-05-271,7491,8491,7401,823520,4001,823
2021-05-261,7021,7551,7021,742186,2001,742
2021-05-251,7051,7301,6921,722210,1001,722
2021-05-241,6961,7361,6691,689385,5001,689
2021-05-211,6231,6661,6151,645221,7001,645
2021-05-201,5361,5971,5331,595146,3001,595
2021-05-191,5301,5601,5221,52981,5001,529
2021-05-181,5171,5531,4911,541179,4001,541
2021-05-171,6171,6271,5131,533324,0001,533
2021-05-141,6321,6461,5811,612146,4001,612
2021-05-131,6441,6591,5841,584252,3001,584
2021-05-121,7241,7521,6561,683316,7001,683
2021-05-111,7271,7351,7151,731182,4001,731
2021-05-101,7391,7751,7291,754306,0001,754
2021-05-071,7241,7631,6901,754333,3001,754
2021-05-061,6561,7141,6271,711273,0001,711
2021-04-301,6461,6511,6181,631164,5001,631
2021-04-281,6461,6681,6271,657251,8001,657
2021-04-271,7241,7261,6531,653227,2001,653
2021-04-261,7271,7551,7051,710229,4001,710
2021-04-231,7451,7541,6961,712392,9001,712
2021-04-221,7281,7771,7141,770494,3001,770
2021-04-211,6631,6991,6381,688361,1001,688
2021-04-201,6651,7191,6521,682450,7001,682
2021-04-191,6601,7491,6471,7031,018,5001,703
2021-04-161,5341,5711,5261,564193,0001,564
2021-04-151,5191,5291,4951,513132,2001,513
2021-04-141,5401,5561,5121,519158,3001,519
2021-04-131,5791,5831,5361,544216,4001,544
2021-04-121,6001,6251,5351,554426,6001,554
2021-04-091,6101,6391,5881,595285,6001,595
2021-04-081,6071,6471,5721,620547,1001,620
2021-04-071,4901,6341,4871,628750,1001,628
2021-04-061,5591,5701,4861,497648,9001,497
2021-04-051,5101,5951,5101,580837,5001,580
2021-04-021,3741,4971,3601,4951,080,7001,495
2021-04-011,3651,4081,3421,344370,2001,344
2021-03-311,4151,4181,3201,341529,6001,341
2021-03-301,3691,4041,3571,378194,6001,378
2021-03-291,3891,3921,3621,383162,2001,383
2021-03-261,3591,3681,3441,36284,4001,362
2021-03-251,3211,3541,3171,34168,4001,341
2021-03-241,3251,3511,3131,335139,7001,335
2021-03-231,3801,3981,3531,355115,7001,355
2021-03-221,3861,4271,3641,374216,9001,374
2021-03-191,3351,3591,3251,359101,0001,359
2021-03-181,3501,3681,3411,363128,1001,363
2021-03-171,3121,3481,3101,33292,7001,332
2021-03-161,3101,3311,3051,31884,3001,318
2021-03-151,3131,3131,2831,30868,1001,308
2021-03-121,2571,3081,2571,308140,5001,308
2021-03-111,2251,2531,1951,25295,3001,252
2021-03-101,2231,2541,2141,22590,1001,225
2021-03-091,1891,1991,1451,193135,4001,193
2021-03-081,2641,2641,2101,21072,8001,210
2021-03-051,2181,2321,1871,232106,6001,232
2021-03-041,2321,2491,2161,24892,9001,248
2021-03-031,2691,2711,2321,25871,1001,258
2021-03-021,2611,2931,2461,270125,0001,270
2021-03-011,2311,2601,2021,248120,3001,248
2021-02-261,2281,2421,2141,221114,7001,221
2021-02-251,2751,2911,2571,265130,7001,265
2021-02-241,3041,3041,2421,242213,1001,242
2021-02-221,2751,3171,2701,304259,5001,304
2021-02-191,2161,2501,2161,24583,7001,245
2021-02-181,2891,2891,2211,234190,1001,234
2021-02-171,2551,2951,2401,278205,4001,278
2021-02-161,3001,3061,2541,257139,4001,257
2021-02-151,2941,3091,2901,29590,3001,295
2021-02-121,3101,3211,2921,292110,6001,292
2021-02-101,3161,3211,2941,29463,8001,294
2021-02-091,2921,3171,2871,316119,5001,316
2021-02-081,3101,3101,2801,301101,4001,301
2021-02-051,3131,3241,2901,312113,8001,312
2021-02-041,2901,3151,2851,31372,5001,313
2021-02-031,3351,3431,2911,297169,9001,297
2021-02-021,2651,3031,2481,301169,8001,301
2021-02-011,2311,2701,2261,255131,3001,255
2021-01-291,2901,3181,2331,235193,9001,235
2021-01-281,2551,2981,2481,273225,7001,273
2021-01-271,3391,3451,2931,301185,3001,301
2021-01-261,3591,3611,3311,345160,0001,345
2021-01-251,3581,3611,3211,359205,9001,359
2021-01-221,3601,3831,3421,350193,9001,350
2021-01-211,4231,4231,3591,367283,9001,367
2021-01-201,4341,4811,3951,400313,0001,400
2021-01-191,4031,4251,3851,406237,9001,406
2021-01-181,3871,4441,3801,418243,9001,418
2021-01-151,4701,4731,4071,423315,0001,423
2021-01-141,4901,5301,3731,413579,7001,413
2021-01-131,4191,5161,4151,490672,3001,490
2021-01-121,2821,4041,2801,402740,4001,402
2021-01-081,2851,3301,2441,266410,7001,266
2021-01-071,3271,3391,2551,270666,5001,270
2021-01-061,3701,3701,3331,341349,5001,341
2021-01-051,3511,3761,3311,370271,2001,370
2021-01-041,3811,3851,3161,369442,2001,369

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