6264 (株)マルマエの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	39,501	39,501	39,501	39,501	1	65.84
2010-12-29	39,501	39,501	36,600	39,501	14	65.84
2010-12-28	39,501	39,501	38,001	39,501	11	65.84
2010-12-27	39,999	39,999	39,300	39,951	30	66.59
2010-12-24	39,999	41,001	39,000	39,300	54	65.50
2010-12-22	36,900	42,999	36,900	38,049	89	63.42
2010-12-21	35,100	36,399	34,299	36,201	19	60.34
2010-12-20	35,400	36,501	35,400	35,799	4	59.67
2010-12-17	36,000	36,099	35,001	35,199	5	58.67
2010-12-16	37,101	37,500	34,899	34,899	21	58.17
2010-12-15	37,500	37,500	33,999	37,101	10	61.84
2010-12-14	37,101	37,500	36,801	37,500	6	62.50
2010-12-13	38,100	38,499	36,900	38,001	40	63.34
2010-12-10	32,001	36,000	32,001	36,000	36	60
2010-12-09	33,000	33,000	32,001	32,001	14	53.34
2010-12-08	31,200	33,501	30,999	32,001	74	53.34
2010-12-07	30,000	32,001	30,000	31,899	17	53.17
2010-12-06	30,501	30,699	29,799	30,699	6	51.17
2010-12-03	29,799	30,999	29,499	30,951	11	51.59
2010-12-02	30,600	31,200	30,600	31,200	9	52
2010-12-01	31,200	31,200	31,200	31,200	6	52
2010-11-30	30,099	30,801	30,099	30,300	5	50.50
2010-11-29	31,800	31,800	30,099	31,500	13	52.50
2010-11-26	33,300	33,300	31,500	33,300	17	55.50
2010-11-25	31,401	33,399	31,401	33,300	25	55.50
2010-11-24	29,799	30,501	29,799	30,501	9	50.84
2010-11-22	29,499	32,901	29,499	32,901	8	54.84
2010-11-17	33,000	33,000	33,000	33,000	4	55
2010-11-16	32,550	33,399	32,001	33,000	19	55
2010-11-15	29,100	32,700	28,500	32,700	41	54.50
2010-11-12	27,501	29,601	27,501	29,601	29	49.34
2010-11-11	24,819	27,489	24,819	27,489	23	45.82
2010-11-10	23,199	24,501	23,199	24,099	20	40.17
2010-11-09	22,800	23,199	22,800	23,199	2	38.67
2010-11-08	23,199	23,199	23,001	23,001	5	38.34
2010-11-05	22,800	23,001	22,500	22,599	13	37.67
2010-11-04	23,001	23,001	22,599	22,599	5	37.67
2010-11-02	23,001	23,001	23,001	23,001	1	38.34
2010-11-01	23,790	24,000	23,790	24,000	9	40
2010-10-29	22,521	23,199	22,509	23,100	5	38.50
2010-10-28	23,199	23,499	22,800	23,499	17	39.17
2010-10-27	24,699	24,699	23,100	23,199	6	38.67
2010-10-26	23,499	24,990	23,499	24,990	16	41.65
2010-10-25	23,499	24,210	23,001	23,001	70	38.34
2010-10-22	26,499	26,499	23,499	23,499	89	39.17
2010-10-21	28,500	28,500	28,500	28,500	1	47.50
2010-10-18	27,009	29,499	27,009	29,499	4	49.17
2010-10-15	28,551	28,551	27,999	28,101	12	46.84
2010-10-14	28,521	28,701	28,521	28,701	6	47.84
2010-10-13	29,499	29,499	29,499	29,499	6	49.17
2010-10-12	29,559	29,559	29,559	29,559	1	49.27
2010-10-08	28,710	28,899	28,701	28,701	11	47.84
2010-10-06	29,001	29,499	29,001	29,499	5	49.17
2010-10-05	29,001	29,100	29,001	29,100	2	48.50
2010-10-04	29,010	29,010	28,701	28,701	12	47.84
2010-10-01	30,351	30,399	29,199	29,199	28	48.67
2010-09-30	29,100	29,499	29,100	29,499	2	49.17
2010-09-29	32,400	32,499	32,400	32,400	29	54
2010-09-28	30,750	31,500	30,750	31,500	15	52.50
2010-09-27	29,880	29,880	29,880	29,880	5	49.80
2010-09-24	29,400	29,400	29,010	29,010	6	48.35
2010-09-22	29,001	29,499	29,001	29,499	6	49.17
2010-09-21	30,600	30,600	27,999	28,500	33	47.50
2010-09-17	30,399	31,899	30,399	30,549	10	50.92
2010-09-16	30,000	33,000	30,000	30,399	10	50.67
2010-09-15	30,399	30,399	29,511	29,511	6	49.19
2010-09-14	32,400	32,400	30,300	30,999	7	51.67
2010-09-13	32,301	32,301	32,301	32,301	2	53.84
2010-09-10	29,499	30,000	29,499	30,000	13	50
2010-09-09	29,400	30,150	29,400	29,649	7	49.42
2010-09-08	31,299	31,299	31,299	31,299	1	52.17
2010-09-02	34,299	34,299	33,399	33,399	2	55.67
2010-09-01	33,600	33,600	33,600	33,600	4	56
2010-08-31	32,601	32,649	32,601	32,649	2	54.42
2010-08-30	33,000	33,999	33,000	33,300	10	55.50
2010-08-27	35,400	35,400	30,999	33,000	25	55
2010-08-26	30,501	35,400	30,300	35,400	20	59
2010-08-25	34,500	34,500	31,200	31,200	20	52
2010-08-24	34,701	35,001	33,501	33,501	11	55.84
2010-08-20	34,200	36,099	33,999	36,099	4	60.17
2010-08-19	34,101	37,701	33,999	36,999	14	61.67
2010-08-17	35,451	35,499	35,400	35,499	3	59.17
2010-08-16	32,001	34,101	32,001	34,101	2	56.84
2010-08-13	32,301	32,301	32,301	32,301	1	53.84
2010-08-12	33,501	33,501	32,100	32,100	13	53.50
2010-08-11	35,700	36,399	33,249	33,249	9	55.42
2010-08-10	36,900	36,900	35,001	35,001	25	58.34
2010-08-09	35,499	36,900	35,499	36,900	25	61.50
2010-08-04	39,999	39,999	39,000	39,000	4	65
2010-08-03	40,500	41,001	40,500	41,001	13	68.34
2010-08-02	39,699	39,999	39,699	39,999	6	66.67
2010-07-30	39,000	39,051	39,000	39,000	6	65
2010-07-29	38,049	38,751	38,001	38,751	10	64.59
2010-07-28	38,550	38,799	38,250	38,250	29	63.75
2010-07-26	40,350	40,350	40,350	40,350	12	67.25
2010-07-23	39,849	39,849	38,199	39,651	9	66.09
2010-07-22	38,049	39,801	38,049	39,801	6	66.34
2010-07-21	38,199	38,601	38,199	38,601	2	64.34
2010-07-16	39,501	39,999	38,499	38,499	25	64.17
2010-07-15	40,050	40,050	39,999	39,999	4	66.67
2010-07-14	39,300	40,500	39,300	40,500	7	67.50
2010-07-13	39,999	39,999	39,999	39,999	12	66.67
2010-07-12	39,900	39,900	39,849	39,849	3	66.42
2010-07-09	39,999	39,999	38,700	38,700	20	64.50
2010-07-08	39,600	40,299	39,600	39,999	5	66.67
2010-07-07	39,801	41,001	39,000	41,001	37	68.34
2010-07-06	38,499	40,200	38,499	39,501	40	65.84
2010-07-05	41,199	41,601	41,199	41,199	9	68.67
2010-07-02	44,001	44,001	43,500	44,001	6	73.34
2010-07-01	42,000	44,001	42,000	44,001	11	73.34
2010-06-30	41,001	42,000	39,000	42,000	26	70
2010-06-29	45,999	46,200	42,999	42,999	25	71.67
2010-06-28	47,601	48,300	45,501	45,999	19	76.67
2010-06-25	50,301	50,301	50,301	50,301	10	83.84
2010-06-24	49,599	49,599	47,400	48,900	16	81.50
2010-06-22	50,001	50,001	50,001	50,001	5	83.34
2010-06-21	49,251	50,499	49,251	50,499	7	84.17
2010-06-18	51,000	51,000	50,001	50,001	7	83.34
2010-06-17	51,999	52,101	51,999	51,999	9	86.67
2010-06-16	54,099	54,099	53,100	54,000	5	90
2010-06-15	53,001	54,000	53,001	54,000	3	90
2010-06-14	51,999	53,001	51,999	53,001	7	88.34
2010-06-11	53,001	53,001	51,300	53,001	10	88.34
2010-06-10	51,699	53,001	51,399	53,001	7	88.34
2010-06-09	53,001	53,799	53,001	53,700	13	89.50
2010-06-08	52,500	52,500	52,500	52,500	2	87.50
2010-06-07	51,000	52,899	51,000	52,899	18	88.17
2010-06-04	51,999	53,001	51,999	53,001	7	88.34
2010-06-03	51,600	53,001	51,000	53,001	39	88.34
2010-06-02	51,999	51,999	51,501	51,501	7	85.84
2010-06-01	52,500	52,500	52,401	52,401	7	87.34
2010-05-31	48,999	51,999	48,999	51,999	13	86.67
2010-05-28	49,749	53,400	48,999	51,399	54	85.67
2010-05-27	47,001	47,901	46,599	46,950	27	78.25
2010-05-26	48,501	48,501	47,001	47,499	20	79.17
2010-05-25	49,401	49,401	47,799	47,799	36	79.67
2010-05-24	48,099	48,099	47,799	48,000	41	80
2010-05-21	46,800	46,800	45,000	46,401	55	77.34
2010-05-20	51,000	51,000	45,999	47,499	80	79.17
2010-05-19	52,101	52,101	47,499	48,600	115	81
2010-05-18	55,101	55,101	53,199	53,499	31	89.17
2010-05-17	57,300	57,501	54,999	55,500	72	92.50
2010-05-14	59,799	60,000	59,301	59,901	20	99.84
2010-05-13	60,000	61,899	59,901	61,500	43	102.50
2010-05-12	62,001	62,001	60,000	60,099	38	100.17
2010-05-11	63,099	63,999	62,601	62,601	31	104.34
2010-05-10	61,500	63,501	61,500	62,499	25	104.17
2010-05-07	62,199	63,000	61,899	63,000	50	105
2010-05-06	68,301	68,301	66,201	66,201	19	110.34
2010-04-30	66,801	68,400	66,699	68,400	19	114
2010-04-28	66,600	67,500	66,600	66,801	48	111.34
2010-04-27	69,999	69,999	68,499	69,600	47	116
2010-04-26	68,001	68,901	67,899	68,601	48	114.34
2010-04-23	67,899	68,001	66,000	66,000	49	110
2010-04-22	66,000	66,999	65,400	66,999	29	111.67
2010-04-21	65,499	66,501	64,299	66,300	28	110.50
2010-04-20	67,101	67,599	63,999	63,999	38	106.67
2010-04-19	66,300	66,501	63,000	64,101	141	106.84
2010-04-16	66,999	69,099	66,999	68,301	56	113.84
2010-04-15	66,999	67,599	66,501	67,500	179	112.50
2010-04-14	72,501	72,501	66,999	68,901	251	114.84
2010-04-13	75,900	75,900	71,301	72,801	176	121.34
2010-04-12	84,099	84,099	79,800	80,400	35	134
2010-04-09	78,999	80,001	78,900	80,001	15	133.34
2010-04-08	78,501	79,101	78,000	78,999	10	131.67
2010-04-07	78,000	78,000	77,001	77,499	6	129.17
2010-04-06	79,101	79,101	78,000	78,000	20	130
2010-04-05	78,999	81,501	78,201	79,101	19	131.84
2010-04-02	79,800	80,499	77,499	77,499	25	129.17
2010-04-01	79,899	80,001	77,499	77,499	23	129.17
2010-03-31	77,601	80,901	77,601	78,999	21	131.67
2010-03-30	80,001	81,999	76,599	77,100	41	128.50
2010-03-29	75,801	80,499	75,801	79,899	29	133.17
2010-03-26	81,501	81,501	75,600	75,600	74	126
2010-03-25	74,901	87,999	74,901	81,099	285	135.17
2010-03-24	74,001	74,001	72,000	72,999	13	121.67
2010-03-23	69,999	72,900	69,999	72,900	26	121.50
2010-03-19	74,199	74,901	71,499	72,000	48	120
2010-03-18	69,699	71,199	69,699	71,199	43	118.67
2010-03-17	68,799	68,799	67,800	67,800	7	113
2010-03-16	66,801	68,799	66,801	68,799	11	114.67
2010-03-15	68,001	68,001	66,999	66,999	10	111.67
2010-03-12	68,499	68,499	68,499	68,499	2	114.17
2010-03-11	68,499	68,499	68,499	68,499	4	114.17
2010-03-10	66,300	66,999	66,201	66,999	5	111.67
2010-03-09	66,501	66,501	66,399	66,399	3	110.67
2010-03-08	68,001	68,001	67,500	67,500	5	112.50
2010-03-05	68,499	68,799	66,999	68,799	11	114.67
2010-03-04	68,700	68,700	67,101	67,500	16	112.50
2010-03-03	66,999	69,000	66,999	69,000	10	115
2010-03-02	66,000	66,000	66,000	66,000	13	110
2010-03-01	68,001	68,001	66,999	66,999	5	111.67
2010-02-26	65,799	66,099	65,601	66,099	7	110.17
2010-02-25	67,599	67,599	67,599	67,599	9	112.67
2010-02-24	65,499	65,700	65,100	65,700	12	109.50
2010-02-23	66,999	68,499	65,499	68,499	9	114.17
2010-02-22	68,901	68,901	68,901	68,901	2	114.84
2010-02-19	69,000	69,000	68,001	68,001	5	113.34
2010-02-18	69,000	69,000	69,000	69,000	2	115
2010-02-16	68,499	69,000	68,499	68,499	8	114.17
2010-02-15	69,999	71,799	69,399	70,500	14	117.50
2010-02-12	69,000	69,000	69,000	69,000	4	115
2010-02-10	68,001	70,500	68,001	68,301	8	113.84
2010-02-09	67,899	67,899	67,899	67,899	6	113.17
2010-02-08	68,700	68,700	67,500	67,500	9	112.50
2010-02-05	68,301	68,301	66,501	66,699	17	111.17
2010-02-04	69,000	69,000	68,400	68,400	3	114
2010-02-03	68,901	68,901	68,901	68,901	1	114.84
2010-02-02	69,000	70,500	68,199	70,401	16	117.34
2010-02-01	70,899	70,899	69,000	69,000	7	115
2010-01-29	70,701	70,701	69,801	69,900	13	116.50
2010-01-28	70,500	70,500	69,999	70,500	4	117.50
2010-01-27	70,599	70,599	70,500	70,500	5	117.50
2010-01-26	71,301	71,301	71,301	71,301	1	118.84
2010-01-25	71,499	72,600	69,999	72,600	32	121
2010-01-22	70,101	70,101	69,999	69,999	6	116.67
2010-01-21	69,900	70,101	69,900	69,999	18	116.67
2010-01-20	71,301	71,301	71,301	71,301	11	118.84
2010-01-19	72,099	72,099	71,100	71,100	15	118.50
2010-01-18	69,201	73,500	69,000	73,401	39	122.34
2010-01-15	70,101	70,101	69,999	69,999	8	116.67
2010-01-14	69,999	69,999	69,000	69,000	10	115
2010-01-13	71,301	71,301	69,900	69,999	18	116.67
2010-01-12	74,001	74,001	72,000	72,000	8	120
2010-01-08	71,001	72,900	71,001	72,900	8	121.50
2010-01-07	73,800	73,800	70,500	70,500	12	117.50
2010-01-06	71,499	72,999	71,499	72,999	3	121.67
2010-01-05	72,999	72,999	72,099	72,099	5	120.17
2010-01-04	70,101	74,601	70,101	73,500	13	122.50

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 [2010年度]

6264 (株)マルマエの時系列データ [2010年度]