6264 (株)マルマエの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,117	1,119	1,039	1,085	7,800	180.83
2014-12-29	1,150	1,174	1,110	1,147	9,900	191.17
2014-12-26	1,069	1,180	1,058	1,094	14,900	182.33
2014-12-25	1,020	1,050	990	1,036	10,700	172.67
2014-12-24	1,014	1,045	1,005	1,005	18,100	167.50
2014-12-22	975	1,000	956	999	18,300	166.50
2014-12-19	899	960	899	950	10,600	158.33
2014-12-18	892	913	892	900	1,300	150
2014-12-17	910	910	888	890	4,900	148.33
2014-12-16	905	913	889	910	1,100	151.67
2014-12-15	890	900	873	900	2,900	150
2014-12-12	901	915	900	904	2,600	150.67
2014-12-11	866	901	866	901	500	150.17
2014-12-10	889	902	889	892	3,400	148.67
2014-12-09	869	910	867	889	4,600	148.17
2014-12-08	894	894	857	884	2,100	147.33
2014-12-05	870	887	862	887	1,100	147.83
2014-12-04	848	873	848	873	2,200	145.50
2014-12-03	872	887	831	871	6,500	145.17
2014-12-02	890	890	867	871	2,300	145.17
2014-12-01	815	880	815	862	12,000	143.67
2014-11-28	819	820	814	814	2,300	135.67
2014-11-27	812	813	797	813	1,700	135.50
2014-11-26	806	814	781	809	4,800	134.83
2014-11-25	838	838	796	815	5,700	135.83
2014-11-21	848	848	831	836	1,100	139.33
2014-11-20	858	868	850	851	1,100	141.83
2014-11-19	838	866	837	850	2,400	141.67
2014-11-18	812	838	807	838	2,100	139.67
2014-11-17	839	851	830	842	4,000	140.33
2014-11-14	821	847	818	839	4,900	139.83
2014-11-13	870	875	845	866	3,200	144.33
2014-11-12	887	891	852	870	2,300	145
2014-11-11	875	888	845	888	13,700	148
2014-11-10	909	939	864	895	53,200	149.17
2014-11-07	789	789	783	789	800	131.50
2014-11-06	777	790	777	783	5,100	130.50
2014-11-05	790	793	771	777	3,600	129.50
2014-11-04	782	799	781	789	5,200	131.50
2014-10-31	797	799	795	795	3,100	132.50
2014-10-30	787	798	780	798	1,000	133
2014-10-29	801	802	781	802	4,300	133.67
2014-10-28	800	814	792	810	3,200	135
2014-10-27	780	811	780	807	2,600	134.50
2014-10-24	802	802	795	795	1,900	132.50
2014-10-23	820	820	790	807	1,500	134.50
2014-10-22	803	812	799	812	2,000	135.33
2014-10-21	820	820	790	803	2,700	133.83
2014-10-20	810	828	800	805	2,400	134.17
2014-10-17	797	800	780	795	1,400	132.50
2014-10-16	765	791	765	782	6,400	130.33
2014-10-15	807	820	777	801	16,900	133.50
2014-10-14	854	900	854	897	9,400	149.50
2014-10-10	902	918	880	903	5,800	150.50
2014-10-09	968	968	920	948	1,900	158
2014-10-08	928	945	928	940	3,200	156.67
2014-10-07	973	973	958	973	900	162.17
2014-10-06	935	980	935	958	2,200	159.67
2014-10-03	916	946	906	934	2,600	155.67
2014-10-02	925	954	875	925	12,900	154.17
2014-10-01	1,000	1,014	980	980	9,500	163.33
2014-09-30	999	1,000	982	982	6,200	163.67
2014-09-29	990	997	976	997	4,100	166.17
2014-09-26	983	983	950	962	3,300	160.33
2014-09-25	963	983	960	968	7,200	161.33
2014-09-24	951	951	908	948	8,800	158
2014-09-22	990	1,005	973	973	4,100	162.17
2014-09-19	998	999	980	990	5,000	165
2014-09-18	956	989	952	977	8,600	162.83
2014-09-17	990	990	957	970	18,300	161.67
2014-09-16	1,038	1,038	982	990	12,900	165
2014-09-12	1,020	1,039	996	1,008	22,600	168
2014-09-11	1,080	1,096	1,030	1,046	23,900	174.33
2014-09-10	1,110	1,131	1,073	1,080	15,700	180
2014-09-09	1,125	1,168	1,101	1,127	6,500	187.83
2014-09-08	1,086	1,165	1,086	1,125	6,700	187.50
2014-09-05	1,123	1,123	1,048	1,097	18,300	182.83
2014-09-04	1,170	1,176	1,105	1,123	13,800	187.17
2014-09-03	1,150	1,188	1,150	1,169	11,600	194.83
2014-09-02	1,225	1,268	1,150	1,170	23,900	195
2014-09-01	1,215	1,280	1,181	1,224	32,600	204
2014-08-29	1,121	1,400	1,102	1,185	100,900	197.50
2014-08-28	1,150	1,185	1,108	1,121	32,500	186.83
2014-08-27	1,228	1,254	1,125	1,189	51,900	198.17
2014-08-26	1,411	1,468	1,217	1,225	135,300	204.17
2014-08-25	1,186	1,396	1,185	1,396	479,100	232.67
2014-08-22	960	1,096	950	1,096	53,900	182.67
2014-08-21	955	968	930	946	18,000	157.67
2014-08-20	984	984	940	955	21,500	159.17
2014-08-19	1,014	1,050	961	984	26,700	164
2014-08-18	1,001	1,029	983	984	16,100	164
2014-08-15	1,000	1,070	1,000	1,018	35,900	169.67
2014-08-14	1,045	1,150	980	1,044	82,500	174
2014-08-13	1,062	1,230	1,003	1,100	314,500	183.33
2014-08-12	1,002	1,002	1,002	1,002	13,800	167
2014-08-11	852	852	852	852	800	142
2014-08-08	762	770	702	702	20,700	117
2014-08-07	819	823	770	775	27,900	129.17
2014-08-06	835	848	812	822	3,600	137
2014-08-05	895	900	850	850	6,200	141.67
2014-08-04	852	890	851	880	6,400	146.67
2014-08-01	829	853	820	851	3,500	141.83
2014-07-31	825	850	805	850	7,000	141.67
2014-07-30	820	848	820	836	2,700	139.33
2014-07-29	830	858	804	815	6,000	135.83
2014-07-28	845	860	805	830	5,300	138.33
2014-07-25	793	852	792	830	9,500	138.33
2014-07-24	765	778	760	778	4,400	129.67
2014-07-23	772	772	763	764	1,900	127.33
2014-07-22	760	777	760	773	8,300	128.83
2014-07-18	783	823	782	790	9,300	131.67
2014-07-17	825	843	811	820	4,500	136.67
2014-07-16	845	851	790	810	7,400	135
2014-07-15	870	924	850	850	16,100	141.67
2014-07-14	925	925	842	872	40,300	145.33
2014-07-11	824	838	795	835	12,000	139.17
2014-07-10	801	830	792	809	9,200	134.83
2014-07-09	793	800	772	800	7,800	133.33
2014-07-08	770	806	765	796	10,200	132.67
2014-07-07	765	770	755	760	2,900	126.67
2014-07-04	760	765	760	765	300	127.50
2014-07-03	760	760	755	757	1,300	126.17
2014-07-02	770	770	750	755	3,000	125.83
2014-07-01	747	765	743	760	5,000	126.67
2014-06-30	724	745	724	727	1,700	121.17
2014-06-27	745	745	702	714	5,700	119
2014-06-26	768	768	738	741	3,500	123.50
2014-06-25	793	793	740	775	7,200	129.17
2014-06-24	790	790	759	778	3,900	129.67
2014-06-23	791	792	776	787	3,500	131.17
2014-06-20	822	835	778	806	8,500	134.33
2014-06-19	838	915	809	813	52,900	135.50
2014-06-18	766	840	766	823	35,500	137.17
2014-06-17	790	790	732	747	13,900	124.50
2014-06-16	730	775	730	765	24,000	127.50
2014-06-13	725	740	722	730	4,000	121.67
2014-06-12	726	740	702	738	7,300	123
2014-06-11	696	729	686	727	9,100	121.17
2014-06-10	710	712	696	696	6,000	116
2014-06-09	719	745	707	714	8,000	119
2014-06-06	721	740	704	719	9,700	119.83
2014-06-05	700	755	685	725	32,400	120.83
2014-06-04	668	716	668	700	8,900	116.67
2014-06-03	674	674	667	669	2,300	111.50
2014-06-02	664	680	664	665	5,800	110.83
2014-05-30	665	678	664	664	4,300	110.67
2014-05-29	675	690	670	675	4,400	112.50
2014-05-28	676	680	664	674	4,700	112.33
2014-05-27	685	694	662	680	6,000	113.33
2014-05-26	648	698	631	685	26,600	114.17
2014-05-23	673	684	646	654	28,400	109
2014-05-22	705	715	665	690	34,900	115
2014-05-21	769	790	650	735	145,100	122.50
2014-05-20	713	713	713	713	4,900	118.83
2014-05-19	613	613	613	613	1,900	102.17
2014-05-16	513	513	513	513	100	85.50
2014-05-15	520	520	511	512	2,100	85.33
2014-05-14	520	520	510	515	1,000	85.83
2014-05-13	530	531	528	528	1,400	88
2014-05-12	539	544	532	532	2,100	88.67
2014-05-09	570	570	554	559	600	93.17
2014-05-08	572	573	560	560	1,500	93.33
2014-05-07	565	566	565	566	300	94.33
2014-05-02	568	568	568	568	200	94.67
2014-05-01	568	578	562	568	2,000	94.67
2014-04-30	580	580	571	575	1,700	95.83
2014-04-28	583	593	576	577	2,000	96.17
2014-04-25	599	599	583	584	700	97.33
2014-04-24	598	598	582	582	600	97
2014-04-23	582	598	582	598	600	99.67
2014-04-22	601	602	592	592	1,900	98.67
2014-04-21	585	613	585	600	4,300	100
2014-04-18	575	581	575	581	500	96.83
2014-04-17	572	572	571	572	600	95.33
2014-04-16	566	570	566	570	500	95
2014-04-15	566	570	566	570	400	95
2014-04-14	575	577	575	575	700	95.83
2014-04-11	570	585	570	585	1,800	97.50
2014-04-10	584	599	584	590	4,100	98.33
2014-04-09	597	598	575	577	3,600	96.17
2014-04-08	602	602	597	599	3,200	99.83
2014-04-07	597	617	597	612	3,700	102
2014-04-04	603	609	602	606	1,500	101
2014-04-03	607	608	605	608	1,600	101.33
2014-04-02	620	625	601	611	6,900	101.83
2014-04-01	629	646	625	625	7,200	104.17
2014-03-31	654	665	610	628	24,700	104.67
2014-03-28	575	594	561	594	2,200	99
2014-03-27	570	570	562	565	1,600	94.17
2014-03-26	582	582	562	570	9,500	95
2014-03-25	585	616	583	583	6,800	97.17
2014-03-24	580	595	560	595	3,600	99.17
2014-03-20	595	595	564	564	4,400	94
2014-03-19	601	610	595	597	1,900	99.50
2014-03-18	610	610	595	600	3,400	100
2014-03-17	600	601	581	601	5,800	100.17
2014-03-14	628	628	592	596	9,700	99.33
2014-03-13	641	647	631	634	2,400	105.67
2014-03-12	640	650	640	649	3,500	108.17
2014-03-11	652	657	646	651	5,500	108.50
2014-03-10	683	683	630	671	12,800	111.83
2014-03-07	690	690	678	680	1,400	113.33
2014-03-06	691	691	670	688	2,800	114.67
2014-03-05	684	694	680	682	2,400	113.67
2014-03-04	700	700	681	686	3,300	114.33
2014-03-03	710	711	680	680	8,500	113.33
2014-02-28	728	748	650	709	40,300	118.17
2014-02-27	700	850	697	753	102,600	125.50
2014-02-26	710	720	691	700	3,000	116.67
2014-02-25	70,701	72,000	69,501	71,001	47	118.34
2014-02-24	69,999	70,899	68,100	70,599	63	117.67
2014-02-21	68,799	72,000	68,799	70,200	62	117
2014-02-20	66,999	68,901	66,999	68,901	19	114.84
2014-02-19	68,700	69,000	66,300	69,000	49	115
2014-02-18	69,999	69,999	66,900	68,700	99	114.50
2014-02-17	64,401	66,699	62,001	66,699	19	111.17
2014-02-14	65,400	65,499	63,399	63,399	32	105.67
2014-02-13	68,001	68,001	65,400	66,399	41	110.67
2014-02-12	65,901	69,600	65,001	69,201	78	115.34
2014-02-10	65,001	65,001	62,601	64,500	25	107.50
2014-02-07	60,201	62,499	60,201	62,001	48	103.34
2014-02-06	57,600	60,000	57,501	59,799	41	99.67
2014-02-05	66,000	66,000	57,000	57,600	182	96
2014-02-04	59,100	60,600	56,199	59,001	149	98.34
2014-02-03	67,101	67,401	63,999	65,400	115	109
2014-01-31	70,101	70,599	66,999	67,401	61	112.34
2014-01-30	72,999	72,999	69,000	69,999	38	116.67
2014-01-29	71,001	74,001	71,001	72,999	62	121.67
2014-01-28	68,901	70,899	68,901	70,500	47	117.50
2014-01-27	69,000	70,101	66,999	68,799	118	114.67
2014-01-24	70,500	75,600	70,500	73,500	122	122.50
2014-01-23	75,999	76,800	74,199	75,000	76	125
2014-01-22	77,001	77,100	75,501	75,999	67	126.67
2014-01-21	75,699	75,699	74,001	75,399	107	125.67
2014-01-20	75,999	77,499	74,001	77,001	104	128.34
2014-01-17	75,099	75,501	74,001	74,499	62	124.17
2014-01-16	78,699	78,699	74,001	75,099	251	125.17
2014-01-15	81,300	81,399	78,099	78,600	232	131
2014-01-14	82,500	82,599	75,000	78,000	585	130
2014-01-10	78,999	89,700	75,999	84,999	970	141.67
2014-01-09	81,999	92,001	81,999	86,499	1,490	144.17
2014-01-08	79,899	79,899	74,001	77,901	373	129.84
2014-01-07	80,001	84,999	74,799	80,499	1,412	134.17
2014-01-06	77,499	84,999	75,999	84,999	1,212	141.67

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6264 (株)マルマエ の時系列データ [2014年度]

6264 (株)マルマエの時系列データ [2014年度]