6264 (株)マルマエの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	69,999	69,999	69,999	69,999	75	116.67
2013-12-27	59,499	60,999	59,499	60,000	12	100
2013-12-26	57,999	60,501	57,999	59,499	106	99.17
2013-12-25	57,000	57,501	56,100	57,000	47	95
2013-12-24	59,301	59,901	56,001	56,001	116	93.34
2013-12-20	59,400	59,400	59,100	59,100	26	98.50
2013-12-19	60,300	60,300	59,301	59,400	19	99
2013-12-18	59,199	59,901	59,199	59,700	16	99.50
2013-12-17	59,100	60,999	59,100	60,300	11	100.50
2013-12-16	64,701	64,701	58,899	58,899	156	98.17
2013-12-13	64,899	64,899	63,000	63,699	58	106.17
2013-12-12	64,200	65,001	63,099	63,801	48	106.34
2013-12-11	65,001	65,001	63,000	63,201	30	105.34
2013-12-10	62,499	67,200	62,499	65,301	187	108.84
2013-12-09	60,999	62,100	60,999	62,100	40	103.50
2013-12-06	62,199	62,199	60,501	60,999	89	101.67
2013-12-05	63,000	63,000	61,701	62,799	110	104.67
2013-12-04	63,300	67,701	62,499	63,999	188	106.67
2013-12-03	61,899	62,400	61,899	62,301	38	103.84
2013-12-02	60,000	61,101	60,000	61,101	48	101.84
2013-11-29	60,699	60,801	60,300	60,399	32	100.67
2013-11-28	60,699	61,299	60,501	60,501	32	100.84
2013-11-27	60,000	60,699	59,601	60,699	25	101.17
2013-11-26	61,701	62,001	60,801	61,500	49	102.50
2013-11-25	61,401	62,799	61,401	62,100	49	103.50
2013-11-22	61,500	63,999	61,500	62,400	107	104
2013-11-21	63,201	63,900	62,400	62,499	77	104.17
2013-11-20	65,001	65,001	62,799	63,699	215	106.17
2013-11-19	66,699	66,699	63,099	65,001	328	108.34
2013-11-18	73,800	76,800	65,901	66,699	328	111.17
2013-11-15	73,599	76,299	72,000	72,600	215	121
2013-11-14	69,699	77,700	69,600	71,001	485	118.34
2013-11-13	63,999	69,900	63,999	67,701	235	112.84
2013-11-12	58,899	68,400	58,701	64,500	807	107.50
2013-11-11	57,300	58,401	57,000	58,401	79	97.34
2013-11-08	56,700	57,801	55,299	55,500	54	92.50
2013-11-07	57,099	57,999	56,700	57,300	50	95.50
2013-11-06	57,999	57,999	57,201	57,399	27	95.67
2013-11-05	57,999	58,299	56,799	57,999	107	96.67
2013-11-01	62,901	62,901	57,699	57,999	145	96.67
2013-10-31	67,101	67,101	59,799	62,199	181	103.67
2013-10-30	68,799	68,901	66,201	67,101	145	111.84
2013-10-29	68,100	68,100	66,699	67,299	113	112.17
2013-10-28	68,400	69,801	68,400	69,099	104	115.17
2013-10-25	69,501	69,501	68,001	68,301	79	113.84
2013-10-24	67,101	69,000	66,801	69,000	111	115
2013-10-23	72,000	72,699	67,899	68,400	514	114
2013-10-22	67,800	70,899	67,401	69,300	264	115.50
2013-10-21	68,301	68,301	66,999	67,101	186	111.84
2013-10-18	68,499	68,799	65,499	66,699	295	111.17
2013-10-17	68,001	69,801	67,101	68,301	238	113.84
2013-10-16	72,600	72,600	65,001	66,999	892	111.67
2013-10-15	75,699	75,999	72,600	72,600	863	121
2013-10-11	87,201	88,500	85,500	87,600	118	146
2013-10-10	82,401	86,499	81,201	86,301	75	143.84
2013-10-09	84,201	84,201	81,000	83,901	136	139.84
2013-10-08	78,999	84,801	77,001	84,801	90	141.34
2013-10-07	84,000	87,000	81,000	81,801	90	136.34
2013-10-04	89,901	93,000	82,800	85,500	399	142.50
2013-10-03	88,401	90,999	88,200	89,799	53	149.67
2013-10-02	91,500	92,799	89,100	89,199	73	148.67
2013-10-01	90,000	95,001	86,499	92,499	150	154.17
2013-09-30	87,000	89,400	84,999	89,400	55	149
2013-09-27	89,400	90,999	87,801	87,900	33	146.50
2013-09-26	89,301	89,499	87,201	89,499	35	149.17
2013-09-25	92,499	92,499	87,000	87,000	95	145
2013-09-24	90,000	90,999	86,001	90,999	80	151.67
2013-09-20	89,301	89,301	86,799	89,001	242	148.34
2013-09-19	94,200	94,200	90,600	91,401	114	152.34
2013-09-18	97,500	104,001	93,000	94,200	661	157
2013-09-17	83,199	98,001	80,601	92,499	383	154.17
2013-09-13	83,301	84,999	83,199	83,499	47	139.17
2013-09-12	87,999	87,999	83,001	84,801	186	141.34
2013-09-11	78,000	92,001	77,901	88,500	253	147.50
2013-09-10	79,101	79,800	75,099	77,100	86	128.50
2013-09-09	80,499	81,501	78,501	78,600	151	131
2013-09-06	89,901	90,699	81,900	81,999	90	136.67
2013-09-05	88,200	90,801	87,999	88,401	45	147.34
2013-09-04	86,601	96,000	85,200	89,499	140	149.17
2013-09-03	87,801	89,400	84,300	87,000	171	145
2013-09-02	95,100	104,001	83,601	90,801	518	151.34
2013-08-30	115,500	134,499	93,000	94,899	1,515	158.17
2013-08-29	92,400	106,500	92,400	106,500	872	177.50
2013-08-28	86,601	91,500	75,501	91,500	333	152.50
2013-08-27	68,601	85,101	67,200	85,101	705	141.84
2013-08-26	67,200	75,399	67,200	70,101	325	116.84
2013-08-23	66,099	69,801	65,301	65,301	44	108.84
2013-08-22	64,701	69,999	62,601	65,901	45	109.84
2013-08-21	66,501	70,599	65,001	65,199	39	108.67
2013-08-20	69,999	71,499	65,001	71,499	107	119.17
2013-08-19	57,501	71,499	57,501	71,499	303	119.17
2013-08-16	59,901	61,500	59,901	61,500	8	102.50
2013-08-15	57,000	57,501	57,000	57,501	4	95.84
2013-08-14	57,000	57,999	57,000	57,999	3	96.67
2013-08-13	56,301	58,299	56,301	58,101	3	96.84
2013-08-12	56,001	57,999	56,001	56,001	11	93.34
2013-08-09	56,700	57,900	55,899	56,301	42	93.84
2013-08-08	57,999	66,999	53,001	55,701	215	92.84
2013-08-07	57,999	58,500	57,999	57,999	14	96.67
2013-08-06	57,501	61,500	57,501	59,499	38	99.17
2013-08-05	59,100	59,100	57,501	57,501	12	95.84
2013-08-02	56,499	58,101	56,301	58,101	16	96.84
2013-08-01	61,500	61,500	57,201	57,501	17	95.84
2013-07-31	60,000	60,000	60,000	60,000	2	100
2013-07-30	57,099	60,999	57,099	60,501	21	100.84
2013-07-29	60,000	60,000	56,001	58,101	93	96.84
2013-07-26	60,600	60,600	60,099	60,600	52	101
2013-07-25	63,000	63,000	60,600	60,699	28	101.17
2013-07-24	63,999	63,999	61,101	61,200	6	102
2013-07-23	62,499	63,000	60,900	63,000	35	105
2013-07-22	62,001	62,499	62,001	62,499	17	104.17
2013-07-19	64,800	64,800	60,699	61,200	69	102
2013-07-18	64,701	64,701	62,001	63,300	106	105.50
2013-07-17	62,901	65,499	60,699	60,699	318	101.17
2013-07-16	72,801	73,599	66,000	68,901	719	114.84
2013-07-12	68,001	68,001	60,399	63,600	127	106
2013-07-11	65,700	74,001	65,001	68,001	366	113.34
2013-07-10	64,500	67,500	64,500	65,499	203	109.17
2013-07-09	66,201	67,701	58,599	62,001	397	103.34
2013-07-08	66,201	66,201	66,201	66,201	125	110.34
2013-07-05	55,500	57,501	53,601	56,199	94	93.67
2013-07-04	53,700	54,699	53,001	54,501	21	90.84
2013-07-03	53,700	53,799	52,701	52,701	21	87.84
2013-07-02	54,501	54,999	52,599	53,700	117	89.50
2013-07-01	46,800	52,500	46,101	52,500	87	87.50
2013-06-28	43,899	47,649	43,800	46,749	76	77.92
2013-06-27	47,049	47,049	45,801	45,801	42	76.34
2013-06-26	48,999	48,999	47,349	47,349	11	78.92
2013-06-25	50,901	50,901	48,999	49,701	22	82.84
2013-06-24	50,700	51,699	50,001	51,000	32	85
2013-06-21	48,300	52,101	48,000	51,699	27	86.17
2013-06-20	50,400	51,501	47,850	49,299	42	82.17
2013-06-19	50,400	51,999	48,999	48,999	27	81.67
2013-06-18	48,999	52,101	48,999	50,001	62	83.34
2013-06-17	52,101	52,101	51,501	51,699	17	86.17
2013-06-14	55,899	57,900	51,099	51,099	42	85.17
2013-06-13	50,601	54,000	48,000	53,901	44	89.84
2013-06-12	48,249	52,701	48,249	50,499	54	84.17
2013-06-11	52,500	52,500	48,549	49,650	13	82.75
2013-06-10	47,799	51,000	47,799	51,000	44	85
2013-06-07	46,200	47,001	43,101	46,200	46	77
2013-06-06	48,699	50,001	45,801	50,001	100	83.34
2013-06-05	51,300	51,999	50,100	51,000	63	85
2013-06-04	53,499	53,499	49,899	51,300	68	85.50
2013-06-03	53,001	54,300	51,999	52,500	66	87.50
2013-05-31	51,999	56,001	51,600	53,001	63	88.34
2013-05-30	51,099	54,399	51,000	51,999	144	86.67
2013-05-29	50,400	55,800	50,400	55,800	144	93
2013-05-28	48,549	50,001	48,399	48,801	38	81.34
2013-05-27	52,500	52,500	48,450	49,251	94	82.09
2013-05-24	59,700	63,099	50,001	51,000	252	85
2013-05-23	62,199	63,900	55,701	55,701	956	92.84
2013-05-22	70,701	70,701	66,000	70,701	677	117.84
2013-05-21	51,201	60,699	51,201	60,699	265	101.17
2013-05-20	49,800	51,201	49,200	50,700	29	84.50
2013-05-17	46,800	48,450	44,901	48,399	68	80.67
2013-05-16	51,501	56,499	47,601	48,201	331	80.34
2013-05-15	49,950	55,800	48,249	55,500	340	92.50
2013-05-14	48,951	50,001	48,099	48,750	112	81.25
2013-05-13	48,099	48,900	47,001	47,400	115	79
2013-05-10	46,500	46,500	44,499	46,251	96	77.09
2013-05-09	46,599	46,599	44,700	45,900	99	76.50
2013-05-08	42,699	46,599	42,600	44,550	263	74.25
2013-05-07	40,599	41,901	40,599	41,649	82	69.42
2013-05-02	40,101	40,899	40,101	40,299	34	67.17
2013-05-01	41,349	41,349	40,401	41,100	78	68.50
2013-04-30	40,101	41,001	40,050	41,001	32	68.34
2013-04-26	41,400	41,400	40,101	40,149	58	66.92
2013-04-25	40,950	41,301	40,500	40,899	110	68.17
2013-04-24	42,600	42,699	41,100	41,649	114	69.42
2013-04-23	42,801	42,900	41,400	41,949	55	69.92
2013-04-22	43,101	43,599	42,201	42,249	55	70.42
2013-04-19	43,899	43,899	42,099	42,249	38	70.42
2013-04-18	43,500	44,400	41,751	43,701	144	72.84
2013-04-17	43,500	44,901	41,400	43,500	114	72.50
2013-04-16	41,001	42,399	40,599	42,399	206	70.67
2013-04-15	48,501	48,501	42,999	44,001	300	73.34
2013-04-12	46,101	54,300	44,601	50,301	718	83.84
2013-04-11	42,000	48,201	41,451	48,201	289	80.34
2013-04-10	42,000	42,000	40,200	41,199	29	68.67
2013-04-09	40,701	42,000	38,799	41,400	75	69
2013-04-08	41,499	41,499	39,600	39,999	105	66.67
2013-04-05	39,000	42,999	38,949	41,499	155	69.17
2013-04-04	38,100	39,999	38,001	38,799	40	64.67
2013-04-03	38,199	40,701	37,299	38,001	80	63.34
2013-04-02	36,300	38,301	35,100	38,199	46	63.67
2013-04-01	42,000	42,699	39,801	39,801	66	66.34
2013-03-29	38,250	40,701	38,250	40,701	65	67.84
2013-03-28	40,500	40,701	39,351	39,651	28	66.09
2013-03-27	41,799	43,701	39,999	41,199	137	68.67
2013-03-26	37,899	42,000	37,800	41,601	224	69.34
2013-03-25	38,400	40,599	37,149	37,701	145	62.84
2013-03-22	40,149	40,701	38,049	38,400	243	64
2013-03-21	44,001	50,901	40,200	41,550	1,108	69.25
2013-03-19	37,500	43,851	37,500	43,851	506	73.09
2013-03-18	42,999	48,801	36,300	36,849	1,444	61.42
2013-03-15	41,799	41,799	41,799	41,799	101	69.67
2013-03-14	28,500	34,800	28,119	34,800	138	58
2013-03-13	27,630	29,799	27,630	29,799	59	49.67
2013-03-12	33,549	34,299	27,030	27,609	288	46.02
2013-03-11	27,789	32,301	27,291	30,999	262	51.67
2013-03-08	27,699	28,500	27,000	27,300	79	45.50
2013-03-07	27,000	27,699	26,499	27,699	13	46.17
2013-03-06	26,100	26,550	26,100	26,499	8	44.17
2013-03-05	26,499	26,499	26,001	26,259	15	43.77
2013-03-04	26,220	27,000	25,020	27,000	21	45
2013-03-01	26,670	27,000	26,001	26,001	12	43.34
2013-02-28	26,001	27,000	25,161	26,391	23	43.99
2013-02-27	27,249	27,750	26,001	26,190	19	43.65
2013-02-26	25,200	26,751	25,200	26,751	7	44.59
2013-02-25	27,501	27,501	24,999	24,999	15	41.67
2013-02-22	27,000	27,000	27,000	27,000	9	45
2013-02-21	26,001	26,001	25,101	25,101	43	41.84
2013-02-20	27,000	27,000	26,001	26,001	8	43.34
2013-02-19	26,001	26,001	26,001	26,001	3	43.34
2013-02-18	25,500	25,500	25,500	25,500	2	42.50
2013-02-15	26,901	26,901	23,499	25,101	28	41.84
2013-02-14	26,499	26,499	26,100	26,100	3	43.50
2013-02-13	29,499	29,499	27,000	27,000	40	45
2013-02-12	30,000	30,000	29,499	29,499	13	49.17
2013-02-08	29,991	29,991	29,991	29,991	2	49.99
2013-02-07	29,991	29,991	29,991	29,991	2	49.99
2013-02-06	29,511	30,051	29,511	29,961	3	49.94
2013-02-05	30,699	30,699	28,011	28,011	11	46.69
2013-02-04	29,601	31,449	29,001	29,001	48	48.34
2013-02-01	28,200	28,200	28,101	28,101	32	46.84
2013-01-31	27,999	28,491	27,999	28,131	11	46.89
2013-01-30	26,739	28,500	26,739	27,501	9	45.84
2013-01-29	28,749	28,749	28,500	28,740	72	47.90
2013-01-28	29,499	30,999	28,500	29,250	94	48.75
2013-01-25	26,781	27,999	26,499	26,499	67	44.17
2013-01-24	26,151	26,151	25,899	26,001	4	43.34
2013-01-23	26,991	26,991	25,020	25,650	17	42.75
2013-01-22	25,809	27,000	25,809	27,000	4	45
2013-01-21	26,601	26,601	26,010	26,010	9	43.35
2013-01-18	26,901	27,099	26,019	27,099	18	45.17
2013-01-17	25,800	27,600	25,800	27,099	67	45.17
2013-01-16	27,699	28,200	26,301	27,111	92	45.19
2013-01-15	29,499	29,499	26,199	28,500	268	47.50
2013-01-11	33,000	33,000	31,401	33,000	94	55
2013-01-10	29,499	32,700	28,011	30,501	197	50.84
2013-01-09	23,001	27,999	23,001	27,999	107	46.67
2013-01-08	22,200	23,001	21,600	23,001	30	38.34
2013-01-07	21,339	24,300	21,339	22,701	39	37.84
2013-01-04	21,831	21,831	21,111	21,261	6	35.44

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 [2013年度]

6264 (株)マルマエの時系列データ [2013年度]