6264 (株)マルマエの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	20,901	21,201	20,901	21,201	9	35.34
2012-12-27	21,261	21,261	20,811	20,811	5	34.69
2012-12-26	21,099	21,501	21,099	21,501	2	35.84
2012-12-25	21,981	21,981	21,099	21,099	13	35.17
2012-12-21	20,940	21,699	20,799	21,690	31	36.15
2012-12-20	21,201	21,201	21,201	21,201	2	35.34
2012-12-19	21,000	21,261	21,000	21,261	8	35.44
2012-12-18	20,679	21,201	20,679	21,201	16	35.34
2012-12-17	21,981	21,981	21,981	21,981	5	36.64
2012-12-13	21,999	21,999	21,999	21,999	1	36.67
2012-12-12	21,159	21,999	20,301	21,999	14	36.67
2012-12-11	21,999	21,999	21,501	21,501	7	35.84
2012-12-10	21,399	21,501	21,399	21,501	4	35.84
2012-12-07	21,000	21,000	21,000	21,000	1	35
2012-12-06	20,499	20,991	20,499	20,991	15	34.99
2012-12-05	20,460	20,460	20,460	20,460	1	34.10
2012-12-04	20,460	20,460	20,460	20,460	3	34.10
2012-12-03	20,499	20,499	20,499	20,499	3	34.17
2012-11-30	21,399	21,399	20,391	20,460	12	34.10
2012-11-29	21,471	21,471	21,000	21,000	6	35
2012-11-27	21,000	21,000	21,000	21,000	1	35
2012-11-26	22,101	22,101	21,099	21,099	12	35.17
2012-11-22	21,600	21,600	21,099	21,600	3	36
2012-11-21	21,789	21,900	21,789	21,900	2	36.50
2012-11-20	21,789	21,789	21,789	21,789	2	36.32
2012-11-19	20,700	21,141	20,700	21,141	4	35.24
2012-11-16	21,999	21,999	19,611	20,649	64	34.42
2012-11-15	21,321	21,330	21,309	21,309	5	35.52
2012-11-14	21,309	21,309	21,309	21,309	1	35.52
2012-11-13	21,300	21,300	21,279	21,291	4	35.49
2012-11-12	21,279	21,300	21,210	21,300	21	35.50
2012-11-09	20,601	20,601	20,601	20,601	4	34.34
2012-11-08	20,709	20,709	20,700	20,700	4	34.50
2012-11-07	20,601	22,200	20,601	21,999	40	36.67
2012-11-06	21,000	21,000	20,499	20,499	7	34.17
2012-11-05	20,610	20,610	20,499	20,499	9	34.17
2012-11-02	21,129	21,129	20,631	20,901	5	34.84
2012-11-01	20,649	20,661	20,619	20,631	6	34.39
2012-10-31	21,081	21,081	21,081	21,081	1	35.14
2012-10-30	20,889	21,399	20,889	20,901	13	34.84
2012-10-29	20,400	21,891	20,400	21,891	3	36.49
2012-10-26	21,900	21,900	21,900	21,900	16	36.50
2012-10-25	20,769	21,399	20,769	21,399	8	35.67
2012-10-23	21,099	21,099	20,169	20,169	5	33.62
2012-10-22	21,000	21,501	21,000	21,501	4	35.84
2012-10-19	21,000	21,000	21,000	21,000	1	35
2012-10-18	21,000	21,501	20,979	21,501	11	35.84
2012-10-17	21,201	21,510	20,001	21,510	29	35.85
2012-10-16	21,330	21,639	21,330	21,639	8	36.07
2012-10-15	21,999	22,500	21,999	22,500	11	37.50
2012-10-12	22,599	22,599	22,599	22,599	1	37.67
2012-10-11	22,779	22,779	22,599	22,599	3	37.67
2012-10-10	21,060	22,989	21,000	22,989	20	38.32
2012-10-09	21,150	21,999	21,000	21,999	14	36.67
2012-10-05	21,210	21,501	21,201	21,501	6	35.84
2012-10-02	22,200	22,200	22,200	22,200	1	37
2012-10-01	22,110	22,110	22,110	22,110	1	36.85
2012-09-28	22,101	22,200	22,101	22,101	10	36.84
2012-09-27	21,999	21,999	21,969	21,999	16	36.67
2012-09-26	22,101	22,101	21,099	21,600	31	36
2012-09-25	22,200	22,200	22,041	22,101	18	36.84
2012-09-24	22,149	22,149	22,149	22,149	1	36.92
2012-09-21	22,500	22,500	22,041	22,041	7	36.74
2012-09-20	22,899	22,899	22,899	22,899	1	38.17
2012-09-19	23,370	23,370	23,370	23,370	1	38.95
2012-09-18	22,080	22,869	22,080	22,869	2	38.12
2012-09-14	21,999	23,049	21,999	23,049	8	38.42
2012-09-13	22,269	23,001	21,999	21,999	11	36.67
2012-09-12	22,200	22,299	22,200	22,299	7	37.17
2012-09-11	23,400	23,400	22,431	22,440	13	37.40
2012-09-07	22,461	22,899	22,461	22,899	4	38.17
2012-09-06	22,899	22,899	22,899	22,899	2	38.17
2012-09-05	22,899	22,899	22,899	22,899	2	38.17
2012-09-04	22,260	22,260	21,999	21,999	12	36.67
2012-09-03	22,200	23,001	22,200	22,800	4	38
2012-08-31	22,221	22,260	22,149	22,149	8	36.92
2012-08-30	22,701	22,800	22,299	22,299	10	37.17
2012-08-29	24,000	24,000	22,071	22,470	6	37.45
2012-08-28	23,100	23,100	21,810	21,810	8	36.35
2012-08-27	22,560	22,599	22,560	22,599	6	37.67
2012-08-24	21,561	21,999	21,561	21,909	14	36.52
2012-08-23	21,810	21,810	21,801	21,801	2	36.34
2012-08-22	22,500	22,500	22,500	22,500	1	37.50
2012-08-21	22,599	22,611	22,500	22,611	10	37.69
2012-08-20	22,500	22,701	22,500	22,701	8	37.84
2012-08-17	22,551	23,001	22,500	22,509	4	37.52
2012-08-16	21,999	23,199	21,999	23,199	5	38.67
2012-08-15	22,500	22,500	21,999	21,999	3	36.67
2012-08-14	23,349	23,349	23,001	23,001	3	38.34
2012-08-13	22,350	22,350	22,350	22,350	5	37.25
2012-08-10	21,699	21,699	21,699	21,699	1	36.17
2012-08-09	22,101	22,599	21,999	22,599	8	37.67
2012-08-08	22,200	22,200	22,200	22,200	6	37
2012-08-07	21,510	22,509	21,510	22,509	2	37.52
2012-08-06	22,011	22,011	22,011	22,011	1	36.69
2012-08-03	21,999	22,500	21,801	22,179	26	36.97
2012-08-02	21,219	21,900	21,219	21,900	27	36.50
2012-08-01	24,600	24,600	21,681	23,001	32	38.34
2012-07-31	21,399	21,399	21,099	21,099	7	35.17
2012-07-30	21,900	21,900	21,900	21,900	1	36.50
2012-07-27	22,599	22,599	21,600	22,401	9	37.34
2012-07-26	21,600	21,600	21,501	21,600	7	36
2012-07-25	23,070	23,700	21,009	21,600	34	36
2012-07-24	23,499	23,499	20,889	22,401	11	37.34
2012-07-23	23,610	23,610	23,001	23,001	9	38.34
2012-07-20	23,601	23,610	23,601	23,610	8	39.35
2012-07-19	23,499	24,099	23,499	24,099	10	40.17
2012-07-18	23,700	24,081	23,700	23,799	22	39.67
2012-07-17	25,200	25,791	23,499	24,000	44	40
2012-07-13	25,650	25,650	24,099	25,299	60	42.17
2012-07-12	26,670	27,000	25,599	26,301	25	43.84
2012-07-11	26,850	26,850	24,501	26,100	36	43.50
2012-07-10	26,349	26,880	25,809	26,880	24	44.80
2012-07-09	26,871	27,000	25,401	27,000	121	45
2012-07-06	26,499	27,321	26,001	26,871	133	44.79
2012-07-05	28,599	29,700	27,999	27,999	126	46.67
2012-07-04	33,201	33,201	29,631	30,999	159	51.67
2012-07-03	30,999	37,500	29,010	33,201	476	55.34
2012-07-02	30,201	31,701	29,301	31,701	321	52.84
2012-06-29	27,600	30,000	26,640	26,661	188	44.44
2012-06-28	24,099	29,100	23,211	29,100	280	48.50
2012-06-27	24,099	24,300	23,199	24,099	33	40.17
2012-06-26	25,950	25,950	22,989	24,099	108	40.17
2012-06-25	22,980	27,501	22,500	26,001	144	43.34
2012-06-22	22,401	22,500	21,900	22,500	17	37.50
2012-06-21	23,511	23,511	22,119	22,119	8	36.87
2012-06-20	22,110	23,499	21,891	23,499	24	39.17
2012-06-19	23,109	23,109	23,100	23,109	8	38.52
2012-06-18	22,809	22,809	22,599	22,611	14	37.69
2012-06-15	21,099	21,591	20,601	21,591	6	35.99
2012-06-14	21,651	21,651	21,099	21,099	13	35.17
2012-06-13	22,779	22,779	20,601	22,149	47	36.92
2012-06-12	19,800	23,280	19,800	23,280	64	38.80
2012-06-11	19,281	19,281	19,281	19,281	1	32.14
2012-06-08	18,621	18,720	18,621	18,720	2	31.20
2012-06-07	18,600	18,600	18,600	18,600	2	31
2012-06-06	17,901	19,101	17,901	18,999	36	31.67
2012-06-05	20,001	20,001	20,001	20,001	1	33.34
2012-06-01	18,801	18,801	18,801	18,801	2	31.34
2012-05-31	19,500	19,500	19,500	19,500	5	32.50
2012-05-30	19,500	19,500	19,500	19,500	1	32.50
2012-05-29	20,001	20,499	20,001	20,499	3	34.17
2012-05-28	19,599	20,499	19,599	20,499	4	34.17
2012-05-25	22,101	22,101	21,099	21,099	10	35.17
2012-05-24	21,030	21,600	21,030	21,600	6	36
2012-05-23	21,051	21,051	21,030	21,030	4	35.05
2012-05-22	21,000	21,000	21,000	21,000	1	35
2012-05-21	20,001	20,109	20,001	20,100	8	33.50
2012-05-18	20,199	20,400	20,199	20,400	39	34
2012-05-17	18,699	18,699	18,501	18,501	3	30.84
2012-05-15	18,699	20,400	16,299	20,001	56	33.34
2012-05-14	20,499	20,970	20,001	20,001	20	33.34
2012-05-11	23,130	23,130	21,999	21,999	22	36.67
2012-05-10	22,500	22,611	22,500	22,611	37	37.69
2012-05-09	22,599	22,731	22,599	22,599	6	37.67
2012-05-08	22,710	23,379	22,500	23,379	21	38.97
2012-05-07	23,400	23,400	23,001	23,001	15	38.34
2012-05-02	24,000	24,000	23,499	23,799	13	39.67
2012-05-01	24,051	24,051	24,000	24,051	4	40.09
2012-04-27	24,399	24,399	24,279	24,279	4	40.47
2012-04-26	23,949	24,000	23,589	23,850	19	39.75
2012-04-25	24,399	24,399	24,000	24,330	28	40.55
2012-04-24	24,000	24,000	23,799	23,799	18	39.67
2012-04-23	24,000	24,021	23,901	24,000	52	40
2012-04-20	24,009	24,009	23,901	23,901	31	39.84
2012-04-19	24,621	24,759	24,000	24,000	30	40
2012-04-18	24,561	24,561	24,099	24,120	16	40.20
2012-04-17	24,009	24,009	23,841	24,000	34	40
2012-04-16	24,081	24,099	23,811	24,099	40	40.17
2012-04-13	25,449	25,449	23,799	24,330	42	40.55
2012-04-12	24,501	26,499	24,501	25,950	39	43.25
2012-04-11	24,621	25,500	24,300	25,500	27	42.50
2012-04-10	25,800	26,481	24,600	24,609	30	41.02
2012-04-09	25,011	26,001	25,011	26,001	16	43.34
2012-04-06	25,290	25,749	25,290	25,701	18	42.84
2012-04-05	26,199	26,199	24,699	24,900	57	41.50
2012-04-04	27,000	27,000	25,011	25,401	99	42.34
2012-04-03	25,299	30,300	25,299	27,201	312	45.34
2012-04-02	24,540	25,479	24,540	25,299	13	42.17
2012-03-30	24,201	24,519	24,201	24,519	7	40.87
2012-03-28	24,051	24,279	24,021	24,099	8	40.17
2012-03-27	24,009	24,369	24,009	24,039	32	40.07
2012-03-26	25,401	26,199	24,201	24,300	30	40.50
2012-03-23	24,801	24,999	24,699	24,999	7	41.67
2012-03-22	24,549	25,149	24,549	25,149	5	41.92
2012-03-21	24,801	24,951	24,399	24,549	28	40.92
2012-03-19	24,210	25,689	24,210	24,600	21	41
2012-03-16	24,000	25,800	23,799	25,800	35	43
2012-03-15	26,301	26,301	24,600	24,810	23	41.35
2012-03-14	24,531	24,750	24,300	24,300	4	40.50
2012-03-13	25,050	25,200	24,300	24,501	32	40.84
2012-03-12	25,200	25,200	24,999	24,999	4	41.67
2012-03-09	25,209	25,209	25,200	25,200	2	42
2012-03-08	25,701	25,800	24,801	25,299	16	42.17
2012-03-07	24,231	25,251	24,231	25,251	12	42.09
2012-03-06	24,261	25,431	24,249	24,249	29	40.42
2012-03-05	24,561	24,561	23,991	24,150	20	40.25
2012-03-02	25,200	25,449	24,999	25,449	7	42.42
2012-03-01	26,889	26,901	25,350	25,350	21	42.25
2012-02-29	27,489	29,001	26,889	26,889	55	44.82
2012-02-28	27,000	27,000	26,001	26,301	42	43.84
2012-02-27	25,500	28,500	25,500	27,999	73	46.67
2012-02-24	24,699	24,699	24,000	24,000	4	40
2012-02-23	24,000	24,699	24,000	24,699	11	41.17
2012-02-22	23,010	23,799	23,010	23,301	21	38.84
2012-02-21	24,000	24,000	22,599	22,821	53	38.04
2012-02-20	24,231	24,480	24,000	24,000	43	40
2012-02-17	24,549	24,579	24,099	24,579	18	40.97
2012-02-16	24,690	24,690	24,651	24,651	19	41.09
2012-02-15	24,291	24,651	23,799	24,651	21	41.09
2012-02-14	24,501	24,501	24,099	24,381	21	40.64
2012-02-13	24,951	24,999	24,951	24,999	6	41.67
2012-02-10	24,441	24,459	24,309	24,450	28	40.75
2012-02-09	24,801	24,801	24,600	24,600	16	41
2012-02-08	24,699	24,699	24,300	24,300	7	40.50
2012-02-07	24,699	24,999	24,201	24,201	11	40.34
2012-02-06	25,500	25,500	24,699	24,699	23	41.17
2012-02-03	24,489	24,501	24,099	24,501	8	40.84
2012-02-02	24,099	24,489	24,000	24,201	11	40.34
2012-02-01	24,000	24,501	23,001	24,000	28	40
2012-01-31	24,600	24,630	24,600	24,630	7	41.05
2012-01-27	25,500	25,650	25,500	25,650	5	42.75
2012-01-26	25,500	26,391	25,500	25,650	8	42.75
2012-01-25	25,179	25,401	25,179	25,401	22	42.34
2012-01-24	25,401	25,401	24,999	24,999	3	41.67
2012-01-23	24,300	24,999	24,300	24,999	2	41.67
2012-01-20	25,710	25,710	24,300	24,300	18	40.50
2012-01-19	24,201	24,300	24,009	24,210	19	40.35
2012-01-18	24,231	24,231	24,099	24,099	9	40.17
2012-01-17	24,240	24,741	24,240	24,240	19	40.40
2012-01-16	26,001	26,001	24,510	24,999	38	41.67
2012-01-13	26,979	28,200	25,500	25,989	81	43.32
2012-01-12	23,799	23,979	23,799	23,979	7	39.97
2012-01-11	23,979	23,979	23,301	23,301	10	38.84
2012-01-10	23,499	23,499	23,289	23,301	10	38.84
2012-01-06	23,190	23,520	23,019	23,499	13	39.17
2012-01-05	23,250	23,691	23,250	23,691	12	39.49
2012-01-04	23,310	23,691	23,199	23,691	5	39.49

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 [2012年度]

6264 (株)マルマエの時系列データ [2012年度]