6264 (株)マルマエの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	26,301	26,301	22,719	23,001	66	38.34
2011-12-29	24,801	25,800	24,801	25,800	4	43
2011-12-28	24,099	25,800	24,099	25,800	4	43
2011-12-27	24,741	24,741	24,099	24,099	13	40.17
2011-12-26	25,749	25,749	25,740	25,740	13	42.90
2011-12-22	23,499	24,999	23,100	24,999	65	41.67
2011-12-21	24,000	24,399	23,901	24,399	20	40.67
2011-12-20	23,940	24,399	23,940	24,030	5	40.05
2011-12-19	23,751	24,441	23,751	24,441	17	40.74
2011-12-16	25,701	25,701	24,750	24,750	10	41.25
2011-12-15	26,199	26,211	26,199	26,199	5	43.67
2011-12-14	26,601	26,700	25,509	26,199	47	43.67
2011-12-13	29,181	29,199	28,101	28,101	10	46.84
2011-12-12	29,139	29,139	28,299	28,899	15	48.17
2011-12-09	29,001	29,499	28,299	28,299	15	47.17
2011-12-08	28,299	28,299	27,501	27,999	20	46.67
2011-12-07	28,401	29,199	27,999	28,800	28	48
2011-12-06	28,350	30,000	28,110	28,401	42	47.34
2011-12-05	26,499	31,500	26,151	30,051	170	50.09
2011-12-02	26,799	26,799	26,001	26,001	4	43.34
2011-12-01	24,051	26,499	24,051	26,499	22	44.17
2011-11-30	24,549	25,551	24,549	24,549	7	40.92
2011-11-29	25,551	25,551	25,551	25,551	1	42.59
2011-11-28	25,299	25,551	24,051	24,051	5	40.09
2011-11-25	25,299	25,299	23,799	24,801	15	41.34
2011-11-24	24,300	24,801	24,300	24,801	3	41.34
2011-11-22	24,999	24,999	22,479	24,300	50	40.50
2011-11-21	24,999	24,999	24,999	24,999	4	41.67
2011-11-17	25,749	27,000	25,749	27,000	4	45
2011-11-16	27,801	27,900	27,399	27,399	12	45.67
2011-11-15	26,901	26,901	25,500	26,499	16	44.17
2011-11-14	27,099	27,099	27,000	27,000	4	45
2011-11-11	26,799	26,901	25,899	26,901	14	44.84
2011-11-10	26,499	26,499	26,301	26,349	5	43.92
2011-11-09	27,900	28,401	27,000	27,000	16	45
2011-11-08	29,301	29,799	25,899	25,899	22	43.17
2011-11-07	27,699	27,699	27,699	27,699	2	46.17
2011-11-04	29,919	29,919	29,151	29,151	7	48.59
2011-11-02	29,001	29,001	28,800	29,001	6	48.34
2011-11-01	30,099	30,099	30,000	30,000	8	50
2011-10-31	31,299	31,299	29,601	29,901	50	49.84
2011-10-28	28,890	28,890	27,900	27,999	37	46.67
2011-10-27	28,899	28,899	28,029	28,401	23	47.34
2011-10-26	29,001	30,000	27,699	29,400	58	49
2011-10-25	29,601	30,201	29,160	30,000	86	50
2011-10-24	30,000	31,701	29,439	31,701	60	52.84
2011-10-21	34,101	34,101	32,001	32,001	13	53.34
2011-10-20	36,699	36,699	35,001	35,001	63	58.34
2011-10-19	36,651	39,999	35,301	36,699	100	61.17
2011-10-18	36,699	40,899	36,150	36,501	343	60.84
2011-10-17	38,301	40,200	35,601	40,200	303	67
2011-10-14	29,199	33,201	29,199	33,201	113	55.34
2011-10-13	27,000	29,301	27,000	28,200	59	47
2011-10-12	27,720	29,199	27,000	27,501	143	45.84
2011-10-11	21,999	26,220	21,999	26,220	84	43.70
2011-10-07	21,711	21,999	21,219	21,219	16	35.37
2011-10-06	24,030	24,099	22,710	22,710	29	37.85
2011-10-05	22,611	24,609	22,611	24,399	7	40.67
2011-10-04	22,509	22,521	22,509	22,521	16	37.54
2011-10-03	23,010	23,010	22,509	22,509	4	37.52
2011-09-30	23,001	24,000	23,001	23,010	42	38.35
2011-09-29	20,199	21,999	20,199	21,999	13	36.67
2011-09-28	18,699	21,699	18,699	21,699	27	36.17
2011-09-27	20,100	20,151	20,001	20,001	12	33.34
2011-09-26	24,501	24,501	20,100	20,100	44	33.50
2011-09-22	21,609	21,609	20,001	20,001	18	33.34
2011-09-21	22,800	22,899	21,999	21,999	30	36.67
2011-09-20	24,501	24,501	23,049	23,049	10	38.42
2011-09-16	24,999	24,999	24,999	24,999	4	41.67
2011-09-15	23,100	23,499	23,100	23,499	7	39.17
2011-09-14	23,799	23,799	22,500	22,599	38	37.67
2011-09-13	24,999	25,401	24,300	24,300	20	40.50
2011-09-12	25,050	25,050	23,049	23,601	105	39.34
2011-09-09	26,499	26,991	25,050	25,050	34	41.75
2011-09-08	27,000	27,000	27,000	27,000	2	45
2011-09-07	27,021	27,501	26,499	27,000	16	45
2011-09-06	28,500	28,500	28,500	28,500	5	47.50
2011-09-02	27,891	28,479	26,601	28,479	31	47.47
2011-09-01	28,701	29,349	28,200	29,349	32	48.92
2011-08-31	28,551	28,959	27,000	28,200	137	47
2011-08-30	30,099	30,099	29,400	29,400	7	49
2011-08-29	30,501	30,501	30,000	30,000	4	50
2011-08-26	32,199	32,199	30,000	30,000	8	50
2011-08-25	32,151	32,151	31,299	31,299	8	52.17
2011-08-24	32,601	32,799	30,999	31,701	16	52.84
2011-08-23	29,109	33,900	29,100	30,501	58	50.84
2011-08-22	30,000	30,099	27,900	29,109	59	48.52
2011-08-19	32,349	32,349	30,501	31,500	13	52.50
2011-08-18	32,700	33,201	32,499	32,499	9	54.17
2011-08-17	32,799	33,501	32,799	33,399	3	55.67
2011-08-16	33,099	34,500	32,499	32,499	13	54.17
2011-08-15	33,801	33,801	32,400	33,801	9	56.34
2011-08-12	35,499	35,601	34,101	34,101	35	56.84
2011-08-11	33,951	33,999	32,001	33,399	24	55.67
2011-08-10	33,999	35,100	33,999	35,100	38	58.50
2011-08-09	29,499	32,301	28,299	32,301	53	53.84
2011-08-08	34,350	34,350	31,101	31,599	84	52.67
2011-08-05	29,499	31,899	29,499	30,951	58	51.59
2011-08-04	36,900	36,900	33,699	33,699	71	56.17
2011-08-03	36,399	36,951	35,001	35,499	125	59.17
2011-08-02	42,699	42,699	36,399	38,499	106	64.17
2011-08-01	36,600	42,801	36,600	42,000	60	70
2011-07-29	42,300	42,300	38,949	39,000	66	65
2011-07-28	42,099	42,300	41,601	42,300	23	70.50
2011-07-27	42,801	44,199	42,801	44,199	6	73.67
2011-07-26	43,500	43,701	42,501	43,701	34	72.84
2011-07-25	42,501	43,200	42,501	42,600	13	71
2011-07-22	42,201	43,599	42,201	43,500	71	72.50
2011-07-21	42,999	44,499	42,051	42,300	65	70.50
2011-07-20	48,201	48,201	41,799	42,999	200	71.67
2011-07-19	43,899	44,151	41,301	44,001	43	73.34
2011-07-15	45,099	45,600	43,899	44,799	82	74.67
2011-07-14	48,000	48,999	45,000	46,500	273	77.50
2011-07-13	44,451	51,399	44,451	51,399	219	85.67
2011-07-12	45,999	45,999	44,250	44,349	22	73.92
2011-07-11	45,351	46,500	43,899	45,999	102	76.67
2011-07-08	42,099	44,700	42,099	43,950	65	73.25
2011-07-07	40,851	42,999	40,851	41,400	41	69
2011-07-06	42,501	42,501	40,350	40,800	45	68
2011-07-05	44,001	44,700	42,099	42,501	31	70.84
2011-07-04	45,000	46,500	44,001	44,451	33	74.09
2011-07-01	44,301	44,301	44,001	44,001	23	73.34
2011-06-30	45,501	45,501	44,301	44,301	26	73.84
2011-06-29	43,851	45,249	43,851	44,250	71	73.75
2011-06-28	45,849	47,400	44,550	45,699	33	76.17
2011-06-27	47,949	48,000	46,551	46,551	37	77.59
2011-06-24	47,499	47,499	45,951	46,749	24	77.92
2011-06-23	46,350	47,049	45,300	45,699	91	76.17
2011-06-22	48,000	49,599	47,001	47,049	106	78.42
2011-06-21	48,300	49,200	45,801	47,001	65	78.34
2011-06-20	45,150	51,999	45,150	45,999	195	76.67
2011-06-17	46,401	46,401	45,000	45,000	221	75
2011-06-16	46,350	48,900	44,499	48,000	146	80
2011-06-15	51,000	53,499	46,299	46,299	518	77.17
2011-06-14	44,400	51,999	44,301	51,999	455	86.67
2011-06-13	46,800	47,499	44,799	45,000	174	75
2011-06-10	50,001	51,000	47,700	48,900	198	81.50
2011-06-09	50,001	51,300	48,600	48,699	126	81.17
2011-06-08	52,401	52,401	48,201	50,001	251	83.34
2011-06-07	52,500	55,200	49,500	51,501	421	85.84
2011-06-06	52,299	54,999	50,001	51,801	288	86.34
2011-06-03	57,999	57,999	52,500	54,600	616	91
2011-06-02	62,799	64,800	57,999	60,000	619	100
2011-06-01	59,001	69,000	57,099	63,801	1,978	106.34
2011-05-31	56,001	63,000	49,299	63,000	1,512	105
2011-05-30	62,799	69,999	51,300	53,001	2,539	88.34
2011-05-27	52,299	61,299	52,299	61,299	2,728	102.17
2011-05-26	51,300	51,300	51,300	51,300	115	85.50
2011-05-25	41,499	44,301	37,551	44,301	1,066	73.84
2011-05-24	30,999	37,299	30,999	37,299	260	62.17
2011-05-23	26,700	30,300	25,800	30,300	194	50.50
2011-05-20	26,700	26,700	25,299	25,299	32	42.17
2011-05-19	24,999	26,700	23,901	26,700	28	44.50
2011-05-18	25,260	25,500	24,999	24,999	45	41.67
2011-05-17	26,799	26,799	25,299	25,761	23	42.94
2011-05-16	28,380	29,391	27,000	27,501	39	45.84
2011-05-13	28,800	28,800	26,499	26,499	82	44.17
2011-05-12	24,999	30,249	24,999	28,800	364	48
2011-05-11	26,781	26,781	25,251	25,251	36	42.09
2011-05-10	26,601	27,801	26,001	26,001	66	43.34
2011-05-09	25,989	26,001	24,999	26,001	47	43.34
2011-05-06	26,100	26,109	24,531	25,101	26	41.84
2011-05-02	27,399	27,399	24,501	26,301	109	43.84
2011-04-28	24,351	27,999	24,351	27,900	145	46.50
2011-04-27	26,001	27,000	23,499	24,351	87	40.59
2011-04-26	28,101	28,419	26,799	27,000	46	45
2011-04-25	29,100	29,100	27,600	27,600	88	46
2011-04-22	25,500	26,601	25,011	26,601	94	44.34
2011-04-21	27,351	27,351	26,001	26,301	134	43.84
2011-04-20	26,841	27,351	24,000	27,351	254	45.59
2011-04-19	30,801	30,801	25,209	26,841	679	44.74
2011-04-18	29,100	30,099	28,701	30,099	912	50.17
2011-04-15	21,501	25,101	21,501	25,101	139	41.84
2011-04-14	19,101	20,100	18,999	20,100	270	33.50
2011-04-13	18,999	18,999	18,999	18,999	20	31.67
2011-04-12	19,650	19,650	18,999	18,999	24	31.67
2011-04-11	19,500	19,659	19,500	19,500	19	32.50
2011-04-08	19,500	19,500	18,549	19,101	94	31.84
2011-04-07	18,999	19,599	18,909	19,500	24	32.50
2011-04-06	20,499	20,499	18,999	18,999	15	31.67
2011-04-05	19,701	21,000	19,020	20,001	78	33.34
2011-04-04	20,499	20,601	19,779	19,779	75	32.97
2011-04-01	22,599	23,499	21,000	21,501	116	35.84
2011-03-31	23,001	23,889	21,111	22,599	177	37.67
2011-03-30	20,700	22,899	20,700	22,899	172	38.17
2011-03-29	19,599	23,499	19,599	19,800	339	33
2011-03-28	19,599	19,599	18,081	19,500	97	32.50
2011-03-25	22,701	22,701	18,999	19,599	186	32.67
2011-03-24	22,401	22,500	21,501	22,200	193	37
2011-03-23	21,999	25,500	21,600	23,301	661	38.84
2011-03-22	21,000	21,600	19,599	21,501	636	35.84
2011-03-18	14,199	18,900	14,001	17,601	1,587	29.34
2011-03-17	15,999	15,999	15,999	15,999	39	26.67
2011-03-16	21,000	21,000	21,000	21,000	30	35
2011-03-15	26,001	26,001	26,001	26,001	18	43.34
2011-03-14	32,100	34,899	32,100	33,000	45	55
2011-03-11	39,099	39,099	39,099	39,099	3	65.17
2011-03-09	38,001	38,001	38,001	38,001	2	63.34
2011-03-07	40,149	40,149	40,149	40,149	1	66.92
2011-03-03	39,951	39,951	39,951	39,951	2	66.59
2011-03-02	40,350	40,350	40,350	40,350	2	67.25
2011-03-01	39,900	40,599	39,501	39,951	39	66.59
2011-02-28	38,601	39,900	37,701	39,900	26	66.50
2011-02-25	36,801	38,400	36,600	38,400	18	64
2011-02-24	35,601	35,751	35,601	35,751	5	59.59
2011-02-23	35,301	35,301	35,301	35,301	12	58.84
2011-02-22	39,000	39,000	36,000	36,000	4	60
2011-02-21	37,500	38,001	36,600	37,599	30	62.67
2011-02-18	37,101	37,101	37,101	37,101	2	61.84
2011-02-17	36,900	36,900	36,900	36,900	1	61.50
2011-02-14	38,601	39,501	38,601	39,000	9	65
2011-02-10	36,600	37,500	36,000	37,500	6	62.50
2011-02-09	37,500	37,500	37,500	37,500	1	62.50
2011-02-08	37,101	37,101	37,101	37,101	1	61.84
2011-02-07	36,600	36,999	35,901	36,999	17	61.67
2011-02-04	36,549	36,549	36,549	36,549	1	60.92
2011-02-03	38,601	38,601	36,501	36,501	10	60.84
2011-02-02	39,000	39,000	38,001	38,499	5	64.17
2011-02-01	37,299	39,000	37,299	39,000	6	65
2011-01-31	39,801	39,801	36,300	36,600	17	61
2011-01-28	37,701	38,700	37,500	38,700	4	64.50
2011-01-27	36,801	37,701	36,051	37,701	6	62.84
2011-01-26	38,499	38,499	37,500	37,500	7	62.50
2011-01-25	37,551	39,849	37,551	39,600	17	66
2011-01-24	35,799	36,501	35,799	36,501	7	60.84
2011-01-21	36,000	37,650	36,000	36,300	12	60.50
2011-01-20	39,699	39,699	39,501	39,501	9	65.84
2011-01-19	35,001	39,951	34,500	39,750	33	66.25
2011-01-18	36,201	36,900	34,749	36,000	23	60
2011-01-17	37,599	37,599	36,900	37,500	18	62.50
2011-01-14	39,849	40,500	37,701	40,401	37	67.34
2011-01-13	39,699	41,001	39,699	41,001	20	68.34
2011-01-12	40,500	40,899	38,799	39,000	12	65
2011-01-11	41,001	41,001	39,600	40,500	12	67.50
2011-01-07	39,600	41,001	39,600	41,001	8	68.34
2011-01-06	41,001	41,700	41,001	41,700	2	69.50
2011-01-05	42,000	42,351	42,000	42,000	16	70
2011-01-04	40,200	41,499	38,001	40,800	15	68

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 [2011年度]

6264 (株)マルマエの時系列データ [2011年度]