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
2014-12-301,1171,1191,0391,0857,800180.83
2014-12-291,1501,1741,1101,1479,900191.17
2014-12-261,0691,1801,0581,09414,900182.33
2014-12-251,0201,0509901,03610,700172.67
2014-12-241,0141,0451,0051,00518,100167.50
2014-12-229751,00095699918,300166.50
2014-12-1989996089995010,600158.33
2014-12-188929138929001,300150
2014-12-179109108888904,900148.33
2014-12-169059138899101,100151.67
2014-12-158909008739002,900150
2014-12-129019159009042,600150.67
2014-12-11866901866901500150.17
2014-12-108899028898923,400148.67
2014-12-098699108678894,600148.17
2014-12-088948948578842,100147.33
2014-12-058708878628871,100147.83
2014-12-048488738488732,200145.50
2014-12-038728878318716,500145.17
2014-12-028908908678712,300145.17
2014-12-0181588081586212,000143.67
2014-11-288198208148142,300135.67
2014-11-278128137978131,700135.50
2014-11-268068147818094,800134.83
2014-11-258388387968155,700135.83
2014-11-218488488318361,100139.33
2014-11-208588688508511,100141.83
2014-11-198388668378502,400141.67
2014-11-188128388078382,100139.67
2014-11-178398518308424,000140.33
2014-11-148218478188394,900139.83
2014-11-138708758458663,200144.33
2014-11-128878918528702,300145
2014-11-1187588884588813,700148
2014-11-1090993986489553,200149.17
2014-11-07789789783789800131.50
2014-11-067777907777835,100130.50
2014-11-057907937717773,600129.50
2014-11-047827997817895,200131.50
2014-10-317977997957953,100132.50
2014-10-307877987807981,000133
2014-10-298018027818024,300133.67
2014-10-288008147928103,200135
2014-10-277808117808072,600134.50
2014-10-248028027957951,900132.50
2014-10-238208207908071,500134.50
2014-10-228038127998122,000135.33
2014-10-218208207908032,700133.83
2014-10-208108288008052,400134.17
2014-10-177978007807951,400132.50
2014-10-167657917657826,400130.33
2014-10-1580782077780116,900133.50
2014-10-148549008548979,400149.50
2014-10-109029188809035,800150.50
2014-10-099689689209481,900158
2014-10-089289459289403,200156.67
2014-10-07973973958973900162.17
2014-10-069359809359582,200159.67
2014-10-039169469069342,600155.67
2014-10-0292595487592512,900154.17
2014-10-011,0001,0149809809,500163.33
2014-09-309991,0009829826,200163.67
2014-09-299909979769974,100166.17
2014-09-269839839509623,300160.33
2014-09-259639839609687,200161.33
2014-09-249519519089488,800158
2014-09-229901,0059739734,100162.17
2014-09-199989999809905,000165
2014-09-189569899529778,600162.83
2014-09-1799099095797018,300161.67
2014-09-161,0381,03898299012,900165
2014-09-121,0201,0399961,00822,600168
2014-09-111,0801,0961,0301,04623,900174.33
2014-09-101,1101,1311,0731,08015,700180
2014-09-091,1251,1681,1011,1276,500187.83
2014-09-081,0861,1651,0861,1256,700187.50
2014-09-051,1231,1231,0481,09718,300182.83
2014-09-041,1701,1761,1051,12313,800187.17
2014-09-031,1501,1881,1501,16911,600194.83
2014-09-021,2251,2681,1501,17023,900195
2014-09-011,2151,2801,1811,22432,600204
2014-08-291,1211,4001,1021,185100,900197.50
2014-08-281,1501,1851,1081,12132,500186.83
2014-08-271,2281,2541,1251,18951,900198.17
2014-08-261,4111,4681,2171,225135,300204.17
2014-08-251,1861,3961,1851,396479,100232.67
2014-08-229601,0969501,09653,900182.67
2014-08-2195596893094618,000157.67
2014-08-2098498494095521,500159.17
2014-08-191,0141,05096198426,700164
2014-08-181,0011,02998398416,100164
2014-08-151,0001,0701,0001,01835,900169.67
2014-08-141,0451,1509801,04482,500174
2014-08-131,0621,2301,0031,100314,500183.33
2014-08-121,0021,0021,0021,00213,800167
2014-08-11852852852852800142
2014-08-0876277070270220,700117
2014-08-0781982377077527,900129.17
2014-08-068358488128223,600137
2014-08-058959008508506,200141.67
2014-08-048528908518806,400146.67
2014-08-018298538208513,500141.83
2014-07-318258508058507,000141.67
2014-07-308208488208362,700139.33
2014-07-298308588048156,000135.83
2014-07-288458608058305,300138.33
2014-07-257938527928309,500138.33
2014-07-247657787607784,400129.67
2014-07-237727727637641,900127.33
2014-07-227607777607738,300128.83
2014-07-187838237827909,300131.67
2014-07-178258438118204,500136.67
2014-07-168458517908107,400135
2014-07-1587092485085016,100141.67
2014-07-1492592584287240,300145.33
2014-07-1182483879583512,000139.17
2014-07-108018307928099,200134.83
2014-07-097938007728007,800133.33
2014-07-0877080676579610,200132.67
2014-07-077657707557602,900126.67
2014-07-04760765760765300127.50
2014-07-037607607557571,300126.17
2014-07-027707707507553,000125.83
2014-07-017477657437605,000126.67
2014-06-307247457247271,700121.17
2014-06-277457457027145,700119
2014-06-267687687387413,500123.50
2014-06-257937937407757,200129.17
2014-06-247907907597783,900129.67
2014-06-237917927767873,500131.17
2014-06-208228357788068,500134.33
2014-06-1983891580981352,900135.50
2014-06-1876684076682335,500137.17
2014-06-1779079073274713,900124.50
2014-06-1673077573076524,000127.50
2014-06-137257407227304,000121.67
2014-06-127267407027387,300123
2014-06-116967296867279,100121.17
2014-06-107107126966966,000116
2014-06-097197457077148,000119
2014-06-067217407047199,700119.83
2014-06-0570075568572532,400120.83
2014-06-046687166687008,900116.67
2014-06-036746746676692,300111.50
2014-06-026646806646655,800110.83
2014-05-306656786646644,300110.67
2014-05-296756906706754,400112.50
2014-05-286766806646744,700112.33
2014-05-276856946626806,000113.33
2014-05-2664869863168526,600114.17
2014-05-2367368464665428,400109
2014-05-2270571566569034,900115
2014-05-21769790650735145,100122.50
2014-05-207137137137134,900118.83
2014-05-196136136136131,900102.17
2014-05-1651351351351310085.50
2014-05-155205205115122,10085.33
2014-05-145205205105151,00085.83
2014-05-135305315285281,40088
2014-05-125395445325322,10088.67
2014-05-0957057055455960093.17
2014-05-085725735605601,50093.33
2014-05-0756556656556630094.33
2014-05-0256856856856820094.67
2014-05-015685785625682,00094.67
2014-04-305805805715751,70095.83
2014-04-285835935765772,00096.17
2014-04-2559959958358470097.33
2014-04-2459859858258260097
2014-04-2358259858259860099.67
2014-04-226016025925921,90098.67
2014-04-215856135856004,300100
2014-04-1857558157558150096.83
2014-04-1757257257157260095.33
2014-04-1656657056657050095
2014-04-1556657056657040095
2014-04-1457557757557570095.83
2014-04-115705855705851,80097.50
2014-04-105845995845904,10098.33
2014-04-095975985755773,60096.17
2014-04-086026025975993,20099.83
2014-04-075976175976123,700102
2014-04-046036096026061,500101
2014-04-036076086056081,600101.33
2014-04-026206256016116,900101.83
2014-04-016296466256257,200104.17
2014-03-3165466561062824,700104.67
2014-03-285755945615942,20099
2014-03-275705705625651,60094.17
2014-03-265825825625709,50095
2014-03-255856165835836,80097.17
2014-03-245805955605953,60099.17
2014-03-205955955645644,40094
2014-03-196016105955971,90099.50
2014-03-186106105956003,400100
2014-03-176006015816015,800100.17
2014-03-146286285925969,70099.33
2014-03-136416476316342,400105.67
2014-03-126406506406493,500108.17
2014-03-116526576466515,500108.50
2014-03-1068368363067112,800111.83
2014-03-076906906786801,400113.33
2014-03-066916916706882,800114.67
2014-03-056846946806822,400113.67
2014-03-047007006816863,300114.33
2014-03-037107116806808,500113.33
2014-02-2872874865070940,300118.17
2014-02-27700850697753102,600125.50
2014-02-267107206917003,000116.67
2014-02-2570,70172,00069,50171,00147118.34
2014-02-2469,99970,89968,10070,59963117.67
2014-02-2168,79972,00068,79970,20062117
2014-02-2066,99968,90166,99968,90119114.84
2014-02-1968,70069,00066,30069,00049115
2014-02-1869,99969,99966,90068,70099114.50
2014-02-1764,40166,69962,00166,69919111.17
2014-02-1465,40065,49963,39963,39932105.67
2014-02-1368,00168,00165,40066,39941110.67
2014-02-1265,90169,60065,00169,20178115.34
2014-02-1065,00165,00162,60164,50025107.50
2014-02-0760,20162,49960,20162,00148103.34
2014-02-0657,60060,00057,50159,7994199.67
2014-02-0566,00066,00057,00057,60018296
2014-02-0459,10060,60056,19959,00114998.34
2014-02-0367,10167,40163,99965,400115109
2014-01-3170,10170,59966,99967,40161112.34
2014-01-3072,99972,99969,00069,99938116.67
2014-01-2971,00174,00171,00172,99962121.67
2014-01-2868,90170,89968,90170,50047117.50
2014-01-2769,00070,10166,99968,799118114.67
2014-01-2470,50075,60070,50073,500122122.50
2014-01-2375,99976,80074,19975,00076125
2014-01-2277,00177,10075,50175,99967126.67
2014-01-2175,69975,69974,00175,399107125.67
2014-01-2075,99977,49974,00177,001104128.34
2014-01-1775,09975,50174,00174,49962124.17
2014-01-1678,69978,69974,00175,099251125.17
2014-01-1581,30081,39978,09978,600232131
2014-01-1482,50082,59975,00078,000585130
2014-01-1078,99989,70075,99984,999970141.67
2014-01-0981,99992,00181,99986,4991,490144.17
2014-01-0879,89979,89974,00177,901373129.84
2014-01-0780,00184,99974,79980,4991,412134.17
2014-01-0677,49984,99975,99984,9991,212141.67

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