6264 (株)マルマエの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	620	646	615	620	72,700	310
2015-12-29	562	650	553	605	201,300	302.50
2015-12-28	551	572	548	563	93,900	281.50
2015-12-25	513	623	503	580	564,500	290
2015-12-24	537	545	523	523	92,100	261.50
2015-12-22	530	560	530	536	108,100	268
2015-12-21	560	562	533	534	161,100	267
2015-12-18	616	616	570	571	116,200	285.50
2015-12-17	639	649	594	610	138,700	305
2015-12-16	680	689	598	619	268,700	309.50
2015-12-15	688	745	652	712	986,700	356
2015-12-14	730	764	694	762	1,757,900	381
2015-12-11	664	664	664	664	64,400	332
2015-12-10	564	564	564	564	10,600	282
2015-12-09	484	492	484	484	6,000	242
2015-12-08	488	492	481	483	29,000	241.50
2015-12-07	479	486	474	483	26,300	241.50
2015-12-04	480	483	476	477	9,100	238.50
2015-12-03	486	492	480	482	28,000	241
2015-12-02	484	487	484	486	8,800	243
2015-12-01	485	486	475	483	10,700	241.50
2015-11-30	487	489	477	482	14,200	241
2015-11-27	498	498	486	487	19,000	243.50
2015-11-26	485	503	481	495	25,700	247.50
2015-11-25	486	486	480	482	12,900	241
2015-11-24	488	488	481	486	7,900	243
2015-11-20	480	490	480	488	26,000	244
2015-11-19	500	500	483	487	22,400	243.50
2015-11-18	488	495	480	489	15,700	244.50
2015-11-17	488	495	483	487	28,600	243.50
2015-11-16	501	514	478	485	90,700	242.50
2015-11-13	483	487	473	485	10,500	242.50
2015-11-12	476	490	470	482	30,500	241
2015-11-11	468	483	468	472	18,200	236
2015-11-10	453	494	451	476	55,000	238
2015-11-09	431	447	431	445	20,800	222.50
2015-11-06	437	452	437	442	18,000	221
2015-11-05	431	437	421	437	21,700	218.50
2015-11-04	452	459	419	430	43,200	215
2015-11-02	460	468	441	453	19,900	226.50
2015-10-30	476	477	465	468	16,700	234
2015-10-29	497	497	480	481	16,600	240.50
2015-10-28	490	492	488	491	18,000	245.50
2015-10-27	489	494	485	490	23,200	245
2015-10-26	480	495	477	485	39,400	242.50
2015-10-23	486	490	470	472	28,200	236
2015-10-22	490	497	480	483	36,600	241.50
2015-10-21	474	474	455	467	27,500	233.50
2015-10-20	500	501	475	475	36,500	237.50
2015-10-19	509	510	502	503	17,800	251.50
2015-10-16	520	520	501	509	48,900	254.50
2015-10-15	521	532	510	513	106,400	256.50
2015-10-14	585	590	574	588	24,700	294
2015-10-13	575	589	575	579	11,100	289.50
2015-10-09	583	591	574	584	16,500	292
2015-10-08	601	601	583	588	12,900	294
2015-10-07	595	595	582	592	18,500	296
2015-10-06	609	609	593	595	18,700	297.50
2015-10-05	621	621	605	610	16,100	305
2015-10-02	613	627	603	611	27,800	305.50
2015-10-01	680	697	604	621	159,100	310.50
2015-09-30	599	688	589	681	145,400	340.50
2015-09-29	601	603	568	568	7,100	284
2015-09-28	600	622	600	613	3,000	306.50
2015-09-25	610	610	590	595	2,800	297.50
2015-09-24	606	606	600	600	200	300
2015-09-18	605	611	596	602	3,400	301
2015-09-17	599	613	599	613	4,000	306.50
2015-09-16	625	625	604	604	3,700	302
2015-09-15	605	615	596	601	6,600	300.50
2015-09-14	650	657	605	613	21,100	306.50
2015-09-11	611	648	611	638	9,300	319
2015-09-10	575	610	558	594	7,000	297
2015-09-09	550	618	550	592	18,400	296
2015-09-08	551	557	528	538	14,400	269
2015-09-07	530	550	497	550	21,900	275
2015-09-04	601	621	557	560	14,900	280
2015-09-03	621	621	592	601	11,500	300.50
2015-09-02	585	621	576	611	22,000	305.50
2015-09-01	649	649	600	603	21,200	301.50
2015-08-31	664	664	650	654	11,400	327
2015-08-28	685	687	650	664	38,000	332
2015-08-27	590	684	590	684	52,400	342
2015-08-26	1,789	1,789	1,710	1,788	11,900	298
2015-08-25	1,710	1,830	1,700	1,720	16,200	286.67
2015-08-24	1,940	1,995	1,778	1,830	24,800	305
2015-08-21	2,170	2,170	2,030	2,030	12,400	338.33
2015-08-20	2,137	2,330	2,132	2,247	7,600	374.50
2015-08-19	2,230	2,230	2,150	2,180	7,300	363.33
2015-08-18	2,105	2,245	2,105	2,230	4,300	371.67
2015-08-17	2,075	2,154	2,075	2,154	4,000	359
2015-08-14	2,016	2,090	2,016	2,075	10,500	345.83
2015-08-13	2,206	2,250	1,950	2,015	35,700	335.83
2015-08-12	2,250	2,250	2,203	2,206	11,600	367.67
2015-08-11	2,300	2,328	2,270	2,272	10,600	378.67
2015-08-10	2,370	2,374	2,280	2,304	7,000	384
2015-08-07	2,335	2,354	2,301	2,321	4,100	386.83
2015-08-06	2,316	2,377	2,310	2,335	4,100	389.17
2015-08-05	2,300	2,349	2,300	2,319	5,300	386.50
2015-08-04	2,380	2,397	2,281	2,288	20,000	381.33
2015-08-03	2,465	2,469	2,354	2,416	5,100	402.67
2015-07-31	2,435	2,447	2,371	2,440	14,200	406.67
2015-07-30	2,370	2,465	2,351	2,435	17,100	405.83
2015-07-29	2,288	2,388	2,288	2,370	14,100	395
2015-07-28	2,346	2,346	2,252	2,302	16,100	383.67
2015-07-27	2,312	2,358	2,310	2,323	9,600	387.17
2015-07-24	2,302	2,333	2,280	2,306	11,200	384.33
2015-07-23	2,314	2,374	2,250	2,302	43,000	383.67
2015-07-22	2,330	2,590	2,326	2,331	139,200	388.50
2015-07-21	2,290	2,341	2,257	2,330	33,400	388.33
2015-07-17	2,301	2,350	2,200	2,311	71,200	385.17
2015-07-16	2,383	2,460	2,190	2,280	239,600	380
2015-07-15	2,374	2,374	2,150	2,374	542,501	395.67
2015-07-14	1,591	1,974	1,580	1,974	33,400	329
2015-07-13	1,530	1,581	1,507	1,574	17,000	262.33
2015-07-10	1,500	1,560	1,470	1,500	9,600	250
2015-07-09	1,446	1,481	1,440	1,478	6,800	246.33
2015-07-08	1,480	1,509	1,464	1,500	9,900	250
2015-07-07	1,510	1,510	1,481	1,495	3,200	249.17
2015-07-06	1,502	1,511	1,450	1,450	9,200	241.67
2015-07-03	1,490	1,520	1,480	1,483	5,000	247.17
2015-07-02	1,501	1,550	1,500	1,536	7,600	256
2015-07-01	1,475	1,523	1,475	1,501	3,700	250.17
2015-06-30	1,450	1,457	1,441	1,445	6,600	240.83
2015-06-29	1,445	1,505	1,445	1,452	14,600	242
2015-06-26	1,569	1,585	1,544	1,554	11,000	259
2015-06-25	1,501	1,546	1,489	1,534	9,200	255.67
2015-06-24	1,486	1,501	1,485	1,489	4,800	248.17
2015-06-23	1,457	1,630	1,451	1,500	22,600	250
2015-06-22	1,460	1,490	1,435	1,447	8,100	241.17
2015-06-19	1,449	1,490	1,420	1,490	8,000	248.33
2015-06-18	1,444	1,444	1,412	1,419	12,800	236.50
2015-06-17	1,498	1,498	1,442	1,470	8,000	245
2015-06-16	1,509	1,549	1,447	1,498	18,100	249.67
2015-06-15	1,576	1,580	1,526	1,526	17,000	254.33
2015-06-12	1,522	1,580	1,520	1,562	18,400	260.33
2015-06-11	1,580	1,594	1,508	1,543	40,200	257.17
2015-06-10	1,714	1,714	1,530	1,550	73,400	258.33
2015-06-09	1,705	1,840	1,601	1,608	449,700	268
2015-06-08	1,545	1,545	1,545	1,545	23,100	257.50
2015-06-05	1,221	1,245	1,218	1,245	2,300	207.50
2015-06-04	1,232	1,264	1,232	1,237	2,900	206.17
2015-06-03	1,223	1,223	1,208	1,215	2,800	202.50
2015-06-02	1,239	1,245	1,232	1,232	2,100	205.33
2015-06-01	1,249	1,249	1,175	1,239	16,000	206.50
2015-05-29	1,154	1,280	1,126	1,263	18,200	210.50
2015-05-28	1,112	1,162	1,112	1,124	4,400	187.33
2015-05-27	1,168	1,168	1,133	1,139	1,100	189.83
2015-05-26	1,161	1,168	1,156	1,168	3,600	194.67
2015-05-25	1,158	1,169	1,120	1,131	5,600	188.50
2015-05-22	1,180	1,181	1,156	1,156	4,400	192.67
2015-05-21	1,198	1,199	1,170	1,170	4,300	195
2015-05-20	1,198	1,198	1,181	1,193	3,100	198.83
2015-05-19	1,139	1,180	1,139	1,180	3,900	196.67
2015-05-18	1,129	1,136	1,128	1,135	16,500	189.17
2015-05-15	1,124	1,149	1,116	1,116	8,800	186
2015-05-14	1,110	1,150	1,110	1,121	8,200	186.83
2015-05-13	1,115	1,118	1,090	1,101	1,500	183.50
2015-05-12	1,120	1,120	1,095	1,117	1,900	186.17
2015-05-11	1,070	1,120	1,070	1,120	1,700	186.67
2015-05-08	1,074	1,074	1,070	1,070	400	178.33
2015-05-07	1,028	1,137	1,025	1,044	2,600	174
2015-05-01	1,083	1,083	1,049	1,049	5,000	174.83
2015-04-30	1,118	1,118	1,093	1,093	12,900	182.17
2015-04-28	1,130	1,130	1,107	1,117	7,000	186.17
2015-04-27	1,102	1,153	1,102	1,110	7,300	185
2015-04-24	1,087	1,117	1,087	1,100	3,700	183.33
2015-04-23	1,119	1,119	1,106	1,111	1,200	185.17
2015-04-22	1,125	1,140	1,119	1,119	2,900	186.50
2015-04-21	1,079	1,125	1,079	1,125	3,400	187.50
2015-04-20	1,105	1,105	1,066	1,079	4,500	179.83
2015-04-17	1,149	1,149	1,113	1,115	6,800	185.83
2015-04-16	1,150	1,177	1,110	1,140	19,600	190
2015-04-15	1,123	1,136	1,117	1,132	13,900	188.67
2015-04-14	1,100	1,160	1,071	1,123	29,400	187.17
2015-04-13	1,080	1,144	1,080	1,125	19,100	187.50
2015-04-10	1,079	1,079	1,050	1,070	9,100	178.33
2015-04-09	1,040	1,060	1,026	1,055	7,500	175.83
2015-04-08	1,043	1,047	1,005	1,040	4,600	173.33
2015-04-07	1,048	1,050	1,026	1,030	6,800	171.67
2015-04-06	1,009	1,025	1,009	1,025	1,300	170.83
2015-04-03	1,005	1,008	992	1,008	3,100	168
2015-04-02	1,014	1,014	1,011	1,011	500	168.50
2015-04-01	1,011	1,023	1,011	1,023	900	170.50
2015-03-31	1,036	1,036	1,011	1,011	1,100	168.50
2015-03-30	1,045	1,045	1,020	1,025	1,800	170.83
2015-03-27	1,031	1,045	1,019	1,045	6,900	174.17
2015-03-26	1,001	1,030	1,001	1,029	5,600	171.50
2015-03-25	1,030	1,030	1,000	1,000	1,000	166.67
2015-03-24	1,035	1,035	1,005	1,020	4,700	170
2015-03-23	987	1,005	987	1,005	2,000	167.50
2015-03-20	1,000	1,004	995	1,000	2,800	166.67
2015-03-19	1,030	1,030	1,000	1,020	2,800	170
2015-03-18	1,000	1,040	1,000	1,035	1,900	172.50
2015-03-17	999	1,010	999	1,010	3,100	168.33
2015-03-16	975	1,010	975	995	5,000	165.83
2015-03-13	985	989	980	980	2,600	163.33
2015-03-12	980	980	969	970	1,100	161.67
2015-03-11	975	984	962	984	2,700	164
2015-03-10	984	988	976	976	1,800	162.67
2015-03-09	975	990	974	974	6,100	162.33
2015-03-06	1,005	1,005	1,005	1,005	100	167.50
2015-03-05	996	1,005	986	1,005	2,000	167.50
2015-03-04	975	996	975	996	2,100	166
2015-03-03	1,028	1,028	980	986	5,100	164.33
2015-03-02	1,077	1,077	1,028	1,028	2,600	171.33
2015-02-27	1,070	1,073	1,026	1,034	3,600	172.33
2015-02-26	1,068	1,075	1,050	1,063	5,400	177.17
2015-02-25	1,070	1,080	1,038	1,038	11,700	173
2015-02-24	1,015	1,056	1,014	1,043	6,600	173.83
2015-02-23	1,000	1,012	1,000	1,011	5,100	168.50
2015-02-20	986	1,000	981	1,000	11,000	166.67
2015-02-19	985	986	970	986	11,600	164.33
2015-02-18	971	986	965	986	5,100	164.33
2015-02-17	1,010	1,010	983	988	6,600	164.67
2015-02-16	1,024	1,024	1,008	1,008	5,700	168
2015-02-13	1,022	1,031	1,015	1,025	3,800	170.83
2015-02-12	1,054	1,054	1,018	1,034	13,100	172.33
2015-02-10	1,216	1,243	998	1,025	130,600	170.83
2015-02-09	1,100	1,100	1,040	1,096	4,400	182.67
2015-02-06	1,020	1,105	1,020	1,079	6,900	179.83
2015-02-05	1,030	1,030	1,011	1,020	1,300	170
2015-02-04	1,045	1,050	1,043	1,050	1,000	175
2015-02-03	1,087	1,088	1,060	1,060	4,800	176.67
2015-02-02	1,134	1,134	1,116	1,116	5,900	186
2015-01-30	1,085	1,148	1,044	1,141	20,500	190.17
2015-01-29	1,016	1,081	1,015	1,081	7,300	180.17
2015-01-28	995	1,076	995	1,016	5,300	169.33
2015-01-27	972	1,066	972	1,024	10,400	170.67
2015-01-26	950	995	950	974	2,900	162.33
2015-01-23	995	995	985	986	3,700	164.33
2015-01-22	950	980	950	980	3,000	163.33
2015-01-21	926	935	925	935	700	155.83
2015-01-20	945	950	925	939	1,900	156.50
2015-01-19	945	956	920	945	9,500	157.50
2015-01-16	930	949	915	941	3,700	156.83
2015-01-15	963	980	963	975	2,400	162.50
2015-01-14	1,079	1,079	963	963	23,200	160.50
2015-01-13	985	1,088	976	1,086	6,600	181
2015-01-09	1,034	1,035	1,015	1,015	3,300	169.17
2015-01-08	1,063	1,068	1,046	1,064	1,700	177.33
2015-01-07	991	1,043	991	1,036	3,000	172.67
2015-01-06	1,050	1,059	1,020	1,020	2,100	170
2015-01-05	1,085	1,126	1,072	1,072	2,200	178.67

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12月
日	月	火	水	木	金	土
« 11月29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	31

6264 (株)マルマエ の時系列データ [2015年度]

6264 (株)マルマエの時系列データ [2015年度]