6264 (株)マルマエの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	72,999	72,999	71,001	72,000	10	120
2009-12-29	73,500	73,500	70,800	71,100	30	118.50
2009-12-28	74,601	75,000	74,400	74,499	7	124.17
2009-12-25	75,999	75,999	69,999	75,600	43	126
2009-12-24	77,001	77,001	75,300	75,300	13	125.50
2009-12-22	69,300	74,001	69,300	72,999	23	121.67
2009-12-21	71,001	71,001	69,600	69,600	13	116
2009-12-18	72,099	72,099	69,999	69,999	39	116.67
2009-12-17	75,000	75,000	75,000	75,000	1	125
2009-12-16	76,299	78,099	75,999	78,099	12	130.17
2009-12-15	77,901	78,501	77,901	78,300	6	130.50
2009-12-14	75,000	78,000	75,000	77,901	24	129.84
2009-12-11	75,000	75,000	72,999	75,000	16	125
2009-12-10	70,101	75,399	70,101	72,999	9	121.67
2009-12-09	71,901	71,901	69,999	69,999	13	116.67
2009-12-08	77,001	77,001	72,000	72,000	8	120
2009-12-07	79,899	79,899	77,001	77,001	5	128.34
2009-12-04	75,000	78,999	75,000	78,900	25	131.50
2009-12-03	71,001	78,999	71,001	78,501	20	130.84
2009-12-02	67,500	69,999	67,500	69,999	5	116.67
2009-12-01	66,900	67,500	66,900	67,500	6	112.50
2009-11-30	65,001	65,001	65,001	65,001	2	108.34
2009-11-27	64,701	65,001	64,701	65,001	4	108.34
2009-11-26	66,999	66,999	66,000	66,099	16	110.17
2009-11-25	69,501	69,501	69,000	69,000	9	115
2009-11-24	68,100	68,100	68,001	68,001	3	113.34
2009-11-20	67,500	68,001	67,500	68,001	5	113.34
2009-11-19	67,101	67,101	65,001	66,999	28	111.67
2009-11-18	68,199	69,000	68,199	68,499	19	114.17
2009-11-17	69,999	69,999	68,001	69,000	15	115
2009-11-16	69,999	73,899	69,999	69,999	27	116.67
2009-11-13	75,099	75,099	69,900	69,900	34	116.50
2009-11-12	75,900	75,999	75,900	75,999	2	126.67
2009-11-11	75,999	75,999	74,100	75,900	17	126.50
2009-11-10	75,600	75,600	75,000	75,000	15	125
2009-11-09	76,500	76,500	75,099	75,099	3	125.17
2009-11-06	76,500	77,499	75,000	77,499	9	129.17
2009-11-05	78,999	78,999	76,101	76,500	11	127.50
2009-11-04	77,499	78,000	75,999	77,001	10	128.34
2009-11-02	80,001	80,001	78,000	78,000	37	130
2009-10-30	78,999	78,999	78,999	78,999	1	131.67
2009-10-29	75,999	78,000	74,100	78,000	31	130
2009-10-28	81,999	83,001	79,299	81,000	48	135
2009-10-27	80,301	80,499	77,499	80,400	21	134
2009-10-26	80,301	81,999	80,301	80,301	23	133.84
2009-10-23	76,500	79,500	75,000	78,000	28	130
2009-10-22	75,999	76,500	75,999	76,500	7	127.50
2009-10-21	76,500	77,901	75,801	77,001	22	128.34
2009-10-20	81,099	81,099	79,500	79,500	8	132.50
2009-10-19	75,801	79,899	75,000	79,899	27	133.17
2009-10-16	84,999	84,999	77,700	78,801	56	131.34
2009-10-15	87,000	87,000	84,000	84,999	37	141.67
2009-10-14	83,100	84,999	82,500	83,001	48	138.34
2009-10-13	80,901	83,901	79,800	83,001	29	138.34
2009-10-09	81,900	81,900	79,500	80,001	24	133.34
2009-10-08	77,901	80,001	77,001	80,001	26	133.34
2009-10-07	70,500	77,499	70,500	77,001	33	128.34
2009-10-06	71,499	72,501	69,999	72,501	41	120.84
2009-10-05	74,700	75,000	71,100	72,501	34	120.84
2009-10-02	76,500	76,500	72,501	72,699	70	121.17
2009-10-01	78,201	79,101	77,100	77,199	51	128.67
2009-09-30	79,500	81,399	76,500	78,999	38	131.67
2009-09-29	82,800	84,000	75,000	81,501	122	135.84
2009-09-28	93,000	96,999	81,000	81,801	346	136.34
2009-09-25	81,999	89,001	81,300	89,001	226	148.34
2009-09-24	74,799	80,001	73,800	78,999	51	131.67
2009-09-18	76,500	76,500	72,999	73,701	48	122.84
2009-09-17	73,101	75,999	73,101	75,501	21	125.84
2009-09-16	72,000	72,300	69,999	69,999	49	116.67
2009-09-15	72,300	72,300	67,500	69,999	134	116.67
2009-09-14	77,799	77,799	74,799	74,799	47	124.67
2009-09-11	78,099	78,099	72,099	74,799	153	124.67
2009-09-10	80,001	80,001	77,601	78,000	156	130
2009-09-09	79,500	81,999	79,401	80,499	51	134.17
2009-09-08	83,601	84,000	81,501	81,501	44	135.84
2009-09-07	87,801	87,801	82,500	83,601	63	139.34
2009-09-04	90,999	90,999	87,801	87,801	54	146.34
2009-09-03	89,499	90,999	89,499	90,999	15	151.67
2009-09-02	89,199	90,000	88,101	90,000	28	150
2009-09-01	91,701	91,701	87,801	91,599	54	152.67
2009-08-31	93,399	93,501	88,101	89,100	22	148.50
2009-08-28	88,500	91,500	87,699	90,399	31	150.67
2009-08-27	87,999	90,000	87,999	88,500	42	147.50
2009-08-26	90,000	90,000	86,001	87,000	33	145
2009-08-25	89,001	89,601	88,500	89,001	32	148.34
2009-08-24	86,901	87,000	86,001	87,000	15	145
2009-08-21	87,501	87,801	87,000	87,300	12	145.50
2009-08-20	86,001	87,501	85,500	86,499	23	144.17
2009-08-19	86,301	87,300	86,001	86,001	96	143.34
2009-08-18	86,901	87,699	85,800	86,301	40	143.84
2009-08-17	91,200	92,199	87,000	89,901	123	149.84
2009-08-14	93,501	94,500	93,000	93,201	41	155.34
2009-08-13	94,500	95,901	89,901	90,000	110	150
2009-08-12	98,100	98,100	92,001	93,000	61	155
2009-08-11	96,399	98,901	96,000	98,001	72	163.34
2009-08-10	95,901	96,999	95,100	96,000	83	160
2009-08-07	98,001	98,001	92,001	92,601	130	154.34
2009-08-06	95,001	95,001	89,199	90,999	189	151.67
2009-08-05	99,900	99,900	95,001	96,000	47	160
2009-08-04	110,601	111,801	99,000	100,401	91	167.34
2009-08-03	122,001	122,001	105,000	106,599	124	177.67
2009-07-31	121,599	121,599	120,000	120,000	11	200
2009-07-30	123,000	123,000	122,001	122,001	2	203.34
2009-07-29	122,001	122,001	120,999	120,999	13	201.67
2009-07-28	126,999	135,000	120,000	120,000	66	200
2009-07-27	129,999	129,999	126,501	126,501	14	210.84
2009-07-24	126,600	128,700	123,999	128,001	17	213.34
2009-07-23	126,000	127,701	125,001	126,999	5	211.67
2009-07-22	122,301	126,000	122,301	125,001	22	208.34
2009-07-21	129,999	129,999	129,999	129,999	11	216.67
2009-07-17	130,701	130,701	128,001	128,100	13	213.50
2009-07-16	132,099	133,701	129,000	132,699	34	221.17
2009-07-15	125,499	131,001	123,999	124,101	7	206.84
2009-07-14	121,500	126,000	120,999	126,000	23	210
2009-07-13	135,300	135,300	120,999	121,299	54	202.17
2009-07-10	138,000	138,000	135,000	135,300	35	225.50
2009-07-09	140,001	140,001	138,000	138,000	17	230
2009-07-08	141,501	141,900	139,101	140,001	30	233.34
2009-07-07	141,999	141,999	141,000	141,999	19	236.67
2009-07-06	146,199	146,199	140,499	142,500	63	237.50
2009-07-03	144,801	144,801	141,501	142,200	30	237
2009-07-02	142,101	144,999	141,099	144,999	32	241.67
2009-07-01	144,999	144,999	142,101	142,101	20	236.84
2009-06-30	143,001	143,001	141,501	141,501	16	235.84
2009-06-29	141,099	144,999	141,099	141,099	27	235.17
2009-06-26	144,099	144,801	141,000	144,801	13	241.34
2009-06-25	144,000	144,000	140,001	141,999	25	236.67
2009-06-24	144,999	144,999	136,800	140,001	39	233.34
2009-06-23	148,401	153,000	144,999	144,999	88	241.67
2009-06-22	141,501	148,899	141,501	148,899	69	248.17
2009-06-19	141,000	146,001	141,000	141,900	107	236.50
2009-06-18	135,201	140,901	133,299	140,901	76	234.84
2009-06-17	135,000	146,001	131,001	138,999	114	231.67
2009-06-16	138,000	138,999	131,100	135,099	138	225.17
2009-06-15	155,001	155,001	137,001	140,001	271	233.34
2009-06-12	150,999	161,001	150,000	155,001	157	258.34
2009-06-11	163,101	172,800	152,001	159,999	342	266.67
2009-06-10	153,099	160,101	149,001	160,101	735	266.84
2009-06-09	140,100	140,100	137,199	140,100	488	233.50
2009-06-08	110,001	120,099	110,001	120,099	89	200.17
2009-06-05	105,999	110,001	98,100	100,101	233	166.84
2009-06-04	88,200	102,000	87,999	102,000	223	170
2009-06-03	95,901	102,000	90,000	92,001	341	153.34
2009-06-02	88,899	93,900	87,000	93,900	217	156.50
2009-06-01	76,101	83,901	73,899	83,901	196	139.84
2009-05-29	73,401	73,899	71,901	73,899	63	123.17
2009-05-28	69,501	72,999	69,501	71,400	56	119
2009-05-27	71,400	71,499	69,801	69,801	69	116.34
2009-05-26	72,000	72,000	69,501	71,400	69	119
2009-05-25	68,001	72,000	68,001	69,699	173	116.17
2009-05-22	65,799	67,500	65,301	66,999	55	111.67
2009-05-21	62,001	67,401	62,001	66,501	68	110.84
2009-05-20	63,000	63,201	61,899	61,899	14	103.17
2009-05-19	62,100	62,199	61,899	62,001	17	103.34
2009-05-18	61,500	62,001	61,500	62,001	14	103.34
2009-05-15	60,999	62,100	60,999	62,100	7	103.50
2009-05-14	61,500	62,001	60,000	60,000	19	100
2009-05-13	62,799	62,799	61,500	62,001	24	103.34
2009-05-12	64,899	65,601	63,900	63,900	24	106.50
2009-05-11	62,001	65,001	61,899	64,701	64	107.84
2009-05-08	60,999	61,899	60,999	61,899	10	103.17
2009-05-07	61,401	61,500	61,401	61,401	21	102.34
2009-05-01	60,900	60,900	59,499	60,000	23	100
2009-04-30	58,401	59,400	58,200	59,400	28	99
2009-04-28	57,999	59,400	57,501	59,400	29	99
2009-04-27	61,800	62,901	57,999	59,001	32	98.34
2009-04-24	63,501	63,501	58,500	60,000	60	100
2009-04-23	63,000	63,999	62,499	63,501	49	105.84
2009-04-22	57,999	60,099	57,099	60,099	49	100.17
2009-04-21	55,101	57,600	54,999	57,000	30	95
2009-04-20	56,901	56,901	54,999	56,499	36	94.17
2009-04-17	54,300	57,000	54,000	57,000	46	95
2009-04-16	54,000	54,000	53,001	53,001	27	88.34
2009-04-15	54,399	54,900	53,001	53,001	50	88.34
2009-04-14	53,301	55,500	53,301	54,399	64	90.67
2009-04-13	53,499	53,700	52,299	53,301	141	88.84
2009-04-10	61,299	61,299	55,899	56,001	189	93.34
2009-04-09	60,801	62,001	60,801	60,900	45	101.50
2009-04-08	60,699	61,500	60,501	60,801	61	101.34
2009-04-07	62,001	62,100	61,800	61,800	20	103
2009-04-06	61,899	63,900	61,899	62,001	32	103.34
2009-04-03	63,801	63,999	61,101	62,001	96	103.34
2009-04-02	63,099	66,999	62,901	65,001	97	108.34
2009-04-01	64,500	64,500	61,500	62,100	77	103.50
2009-03-31	66,501	67,500	62,499	62,499	195	104.17
2009-03-30	66,501	67,500	65,601	67,500	327	112.50
2009-03-27	60,000	65,001	60,000	62,499	410	104.17
2009-03-26	59,499	60,000	59,001	60,000	35	100
2009-03-25	60,999	60,999	58,500	60,000	68	100
2009-03-24	60,999	62,001	60,000	60,501	97	100.84
2009-03-23	63,000	63,000	60,999	62,001	45	103.34
2009-03-19	66,000	66,000	64,101	64,101	24	106.84
2009-03-18	64,500	67,500	64,299	65,100	18	108.50
2009-03-17	64,500	65,001	64,200	65,001	13	108.34
2009-03-16	67,200	67,200	65,001	65,499	28	109.17
2009-03-13	66,201	66,201	66,201	66,201	2	110.34
2009-03-12	66,201	66,201	64,500	64,500	19	107.50
2009-03-11	68,001	68,001	66,099	66,099	16	110.17
2009-03-10	66,600	66,600	65,499	66,000	18	110
2009-03-09	66,099	66,999	66,099	66,099	10	110.17
2009-03-06	68,400	68,400	66,000	66,801	15	111.34
2009-03-05	70,101	71,499	69,900	69,900	24	116.50
2009-03-04	70,500	71,199	69,999	69,999	27	116.67
2009-03-03	65,499	70,101	65,499	70,101	21	116.84
2009-03-02	74,001	74,001	67,899	68,499	39	114.17
2009-02-27	75,999	81,999	72,099	72,999	167	121.67
2009-02-26	67,500	72,000	66,999	72,000	28	120
2009-02-25	67,299	67,800	66,000	66,999	29	111.67
2009-02-24	64,500	65,400	63,999	65,301	19	108.84
2009-02-23	63,699	63,699	61,500	63,000	11	105
2009-02-20	63,501	65,499	63,501	65,499	18	109.17
2009-02-19	66,099	66,600	65,001	65,001	12	108.34
2009-02-18	66,099	66,999	66,099	66,999	8	111.67
2009-02-17	67,701	67,800	67,200	67,500	6	112.50
2009-02-16	68,199	70,101	68,199	69,000	14	115
2009-02-13	69,999	69,999	67,200	67,200	5	112
2009-02-12	71,001	71,001	67,101	69,999	22	116.67
2009-02-10	75,000	75,000	69,201	69,999	28	116.67
2009-02-09	69,999	78,999	69,999	75,300	65	125.50
2009-02-06	68,100	71,001	68,100	70,101	17	116.84
2009-02-05	69,999	71,001	69,099	69,099	33	115.17
2009-02-04	70,800	70,800	70,299	70,401	25	117.34
2009-02-03	71,499	72,501	70,800	70,800	19	118
2009-02-02	73,701	73,701	71,199	71,199	61	118.67
2009-01-30	75,000	75,000	71,001	72,699	59	121.17
2009-01-29	77,199	77,499	75,501	76,899	45	128.17
2009-01-28	78,999	78,999	76,200	77,199	42	128.67
2009-01-27	75,201	78,501	75,201	77,901	61	129.84
2009-01-26	80,001	80,001	76,200	76,200	77	127
2009-01-23	85,500	85,500	78,999	82,500	60	137.50
2009-01-22	84,801	89,901	84,000	86,001	50	143.34
2009-01-21	86,001	86,001	83,400	84,000	63	140
2009-01-20	90,000	90,000	84,999	89,001	71	148.34
2009-01-19	95,001	95,001	90,999	91,599	194	152.67
2009-01-16	99,699	101,001	90,999	95,001	197	158.34
2009-01-15	92,001	99,900	90,000	97,800	236	163
2009-01-14	84,999	96,600	83,499	93,000	304	155
2009-01-13	83,001	89,799	83,001	87,000	218	145
2009-01-09	109,401	110,001	96,000	102,999	231	171.67
2009-01-08	107,001	118,899	105,000	115,401	259	192.34
2009-01-07	120,000	120,000	107,001	117,000	504	195
2009-01-06	98,001	99,999	96,999	99,999	196	166.67
2009-01-05	84,000	90,000	83,001	90,000	230	150

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 [2009年度]

6264 (株)マルマエの時系列データ [2009年度]