6264 (株)マルマエ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3088389586688312,000441.50
2016-12-2989789787688312,000441.50
2016-12-288858868628858,600442.50
2016-12-278998998818864,000443
2016-12-2688788785888210,100441
2016-12-2287087284887218,600436
2016-12-2188889687087017,200435
2016-12-2091191388689520,300447.50
2016-12-1991298087691699,200458
2016-12-1694594591091312,800456.50
2016-12-159419419309418,900470.50
2016-12-1494494792293510,000467.50
2016-12-1390493090492912,800464.50
2016-12-1292093491391916,600459.50
2016-12-0988391188189313,400446.50
2016-12-0888591088189410,200447
2016-12-078878998828855,400442.50
2016-12-0690191088288711,700443.50
2016-12-0591591688089622,200448
2016-12-0293394491492715,300463.50
2016-12-011,0001,00096096353,600481.50
2016-11-3097999896299817,000499
2016-11-2992997487797425,300487
2016-11-2895196692993712,600468.50
2016-11-2598898895196816,600484
2016-11-241,0101,02199299212,700496
2016-11-221,0001,0219901,01014,800505
2016-11-211,0321,0601,0001,00821,300504
2016-11-181,0391,0541,0361,03910,400519.50
2016-11-171,0311,0671,0201,05020,400525
2016-11-161,0501,0791,0411,04620,700523
2016-11-151,0791,0841,0231,06727,100533.50
2016-11-141,0661,0681,0311,06644,800533
2016-11-119881,00796096114,500480.50
2016-11-109501,00894999348,700496.50
2016-11-0993295088594634,000473
2016-11-0891596790196234,200481
2016-11-0796197692793410,500467
2016-11-0497898496096023,500480
2016-11-029981,00095099337,700496.50
2016-11-0192399692399293,200496
2016-10-3192993791092822,400464
2016-10-2888592587192550,100462.50
2016-10-2788888987988112,600440.50
2016-10-2688689187087920,500439.50
2016-10-2593093889089124,600445.50
2016-10-24869928860915101,500457.50
2016-10-2186488986287053,800435
2016-10-2084185084184613,400423
2016-10-1984986484084336,200421.50
2016-10-188408478308429,500421
2016-10-1784685683483925,200419.50
2016-10-1480284079483851,000419
2016-10-1378881678880119,100400.50
2016-10-1278082477080040,100400
2016-10-11770799740799125,300399.50
2016-10-0784485082083140,000415.50
2016-10-0685085982384052,700420
2016-10-05780850773838130,000419
2016-10-0479079076577312,800386.50
2016-10-0378780178078627,900393
2016-09-3080080578778733,100393.50
2016-09-2979181478580551,200402.50
2016-09-2877680077478743,800393.50
2016-09-2777279476278237,400391
2016-09-2677779276077245,800386
2016-09-2371576271576268,800381
2016-09-2171372469872118,500360.50
2016-09-2072572570071916,400359.50
2016-09-1670572569271031,800355
2016-09-1571572370771018,500355
2016-09-1473773971872623,000363
2016-09-1375075172173031,300365
2016-09-1271475471273593,800367.50
2016-09-0969869868869515,800347.50
2016-09-0870170269969910,200349.50
2016-09-077047087027026,500351
2016-09-0670371070270314,200351.50
2016-09-0570971570270218,500351
2016-09-0270471069970914,600354.50
2016-09-0171471570170410,400352
2016-08-3170771870371413,100357
2016-08-307117117057075,100353.50
2016-08-2970271769870911,400354.50
2016-08-267087086966999,400349.50
2016-08-257157157057115,700355.50
2016-08-2470371369071210,600356
2016-08-237057107037043,200352
2016-08-226997216997036,900351.50
2016-08-196727026726954,200347.50
2016-08-187057096856856,700342.50
2016-08-177007227007057,100352.50
2016-08-167257257007038,000351.50
2016-08-1571772870472114,900360.50
2016-08-1272072770672720,000363.50
2016-08-1070071568871412,200357
2016-08-0968469967669915,200349.50
2016-08-086686876686809,400340
2016-08-0565567865566615,500333
2016-08-046526576526557,300327.50
2016-08-036516576516566,300328
2016-08-0265165865165510,300327.50
2016-08-0165565564565115,500325.50
2016-07-2965666265065289,500326
2016-07-2870070066466640,600333
2016-07-2767269767269023,700345
2016-07-266766786636789,700339
2016-07-2567867866367017,900335
2016-07-2264065864065812,200329
2016-07-2165365964665817,000329
2016-07-2067867864764721,100323.50
2016-07-1967570065766822,200334
2016-07-1569269366967521,300337.50
2016-07-14693700666672123,000336
2016-07-1376978475578398,100391.50
2016-07-1274375573974620,100373
2016-07-1172572871071810,900359
2016-07-0872673068070216,900351
2016-07-0772874071071812,600359
2016-07-0674974972974130,600370.50
2016-07-0574077173275828,400379
2016-07-0471976871974556,600372.50
2016-07-0170970969470414,700352
2016-06-3070970968869315,700346.50
2016-06-2968270067369121,700345.50
2016-06-2866967164865810,000329
2016-06-2764368964366816,100334
2016-06-24696720625627107,900313.50
2016-06-2365669265668122,700340.50
2016-06-2265067665067622,300338
2016-06-2168368465566020,800330
2016-06-2065072865067334,100336.50
2016-06-1761664561663018,100315
2016-06-1664965861061535,100307.50
2016-06-1563366363365433,600327
2016-06-1468369062762766,100313.50
2016-06-1374574568569752,700348.50
2016-06-1075576274575917,100379.50
2016-06-0975075073874317,900371.50
2016-06-0874075373875026,700375
2016-06-0772975072074013,300370
2016-06-0675075772572938,500364.50
2016-06-0374377974375150,000375.50
2016-06-0275277074074333,600371.50
2016-06-0175478374077379,300386.50
2016-05-31725788710784130,500392
2016-05-3072272570070752,400353.50
2016-05-2772173269570751,200353.50
2016-05-2674774870772141,200360.50
2016-05-25810817710745115,800372.50
2016-05-24830835790791101,300395.50
2016-05-23790846757825142,700412.50
2016-05-20805904755775537,800387.50
2016-05-19710850710850720,500425
2016-05-18630700623700142,800350
2016-05-1761468261463054,900315
2016-05-1665066861161199,900305.50
2016-05-13723784631690387,700345
2016-05-12598688586688419,000344
2016-05-1157161055058875,700294
2016-05-1053153150452122,900260.50
2016-05-095305305215213,600260.50
2016-05-065195295095235,500261.50
2016-05-025155195045193,800259.50
2016-04-285245295195215,500260.50
2016-04-275165245165213,500260.50
2016-04-265245255165163,600258
2016-04-255275285205254,000262.50
2016-04-225225255175234,200261.50
2016-04-215205405195338,100266.50
2016-04-205295295105178,100258.50
2016-04-195305345175293,400264.50
2016-04-1853553851451711,900258.50
2016-04-155385395335334,200266.50
2016-04-1454854852654110,600270.50
2016-04-135335535335405,100270
2016-04-1257357352653315,700266.50
2016-04-1158458455457414,400287
2016-04-085495675295676,900283.50
2016-04-075735755605662,200283
2016-04-0652957552355310,300276.50
2016-04-055505705305395,900269.50
2016-04-0458058155056015,400280
2016-04-0160160157758011,100290
2016-03-315996055966013,700300.50
2016-03-3057559057158410,300292
2016-03-295816055735888,600294
2016-03-2860861458158113,300290.50
2016-03-256196196056087,300304
2016-03-246076196056175,900308.50
2016-03-236156206116114,900305.50
2016-03-2260061860060717,700303.50
2016-03-185906045826047,600302
2016-03-176006045885908,800295
2016-03-165906065805989,900299
2016-03-1559960458858812,900294
2016-03-1458059055859021,900295
2016-03-1156458154858113,200290.50
2016-03-105465695465645,300282
2016-03-0955057154054611,800273
2016-03-0857057854057812,100289
2016-03-0754857954857915,800289.50
2016-03-045625655485486,500274
2016-03-0354056552055224,300276
2016-03-025265405265368,900268
2016-03-015085355085268,800263
2016-02-295155255105244,200262
2016-02-265295295055156,500257.50
2016-02-255055175055103,300255
2016-02-2448851247851010,800255
2016-02-235035184875065,800253
2016-02-2247451447450510,200252.50
2016-02-194784784604746,800237
2016-02-184634804634805,600240
2016-02-174704704534543,600227
2016-02-1644447444445812,400229
2016-02-1545545544044419,600222
2016-02-1244145042943315,200216.50
2016-02-1048249245045815,400229
2016-02-094744744554614,900230.50
2016-02-084545004544887,500244
2016-02-0546848445046123,400230.50
2016-02-045045044914957,900247.50
2016-02-0352252250150720,300253.50
2016-02-0253854952454411,900272
2016-02-0153753852753811,100269
2016-01-2951652950552331,100261.50
2016-01-284905124905066,600253
2016-01-2749151349150015,700250
2016-01-2646849346848626,600243
2016-01-2546651246550242,100251
2016-01-2245348244447831,500239
2016-01-2144245943143238,000216
2016-01-2047447442943433,200217
2016-01-1946047444045856,200229
2016-01-1847047544046164,600230.50
2016-01-1550250548148454,700242
2016-01-1454954949750683,700253
2016-01-1358159052955582,100277.50
2016-01-1260060056257146,600285.50
2016-01-0858760257059638,200298
2016-01-0760061458758740,300293.50
2016-01-0662063060361016,400305
2016-01-0559861658761440,200307
2016-01-0461862559360736,100303.50

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