6264 (株)マルマエの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	672	697	651	660	286,300	660
2018-12-27	637	678	620	669	493,600	669
2018-12-26	587	610	572	587	237,200	587
2018-12-25	557	588	551	560	278,900	560
2018-12-21	641	643	600	627	227,600	627
2018-12-20	701	709	641	651	266,000	651
2018-12-19	701	736	693	721	150,400	721
2018-12-18	696	721	683	705	145,400	705
2018-12-17	707	734	703	711	213,400	711
2018-12-14	740	745	713	725	132,400	725
2018-12-13	769	770	746	750	150,000	750
2018-12-12	740	772	733	759	171,000	759
2018-12-11	758	758	721	723	190,800	723
2018-12-10	790	790	742	746	189,300	746
2018-12-07	834	847	811	813	126,100	813
2018-12-06	865	867	810	819	188,200	819
2018-12-05	885	910	864	868	185,500	868
2018-12-04	925	945	901	915	180,500	915
2018-12-03	900	957	900	936	233,400	936
2018-11-30	878	891	850	886	229,300	886
2018-11-29	823	871	819	864	254,500	864
2018-11-28	811	825	804	808	124,800	808
2018-11-27	847	847	803	818	210,500	818
2018-11-26	867	879	802	837	378,400	837
2018-11-22	791	863	785	862	439,600	862
2018-11-21	775	798	723	786	753,400	786
2018-11-20	727	731	714	714	61,100	714
2018-11-19	721	743	710	738	110,300	738
2018-11-16	770	782	726	736	149,400	736
2018-11-15	770	781	764	771	126,800	771
2018-11-14	787	799	778	781	66,500	781
2018-11-13	790	820	778	802	98,300	802
2018-11-12	814	840	809	812	90,300	812
2018-11-09	829	833	811	825	159,900	825
2018-11-08	833	858	826	851	188,400	851
2018-11-07	742	824	742	818	232,300	818
2018-11-06	764	772	739	746	129,700	746
2018-11-05	749	781	735	768	159,100	768
2018-11-02	716	761	715	750	216,200	750
2018-11-01	753	753	709	725	257,600	725
2018-10-31	798	798	750	767	161,400	767
2018-10-30	704	745	689	738	240,600	738
2018-10-29	759	775	714	720	131,400	720
2018-10-26	818	820	747	757	180,600	757
2018-10-25	808	816	768	774	211,700	774
2018-10-24	870	876	836	837	99,100	837
2018-10-23	876	877	852	856	82,100	856
2018-10-22	873	885	853	879	116,900	879
2018-10-19	885	894	872	885	126,400	885
2018-10-18	939	948	906	908	109,400	908
2018-10-17	940	956	922	931	118,700	931
2018-10-16	955	957	912	925	133,500	925
2018-10-15	961	985	944	950	199,900	950
2018-10-12	917	963	917	963	296,500	963
2018-10-11	865	949	851	927	905,700	927
2018-10-10	1,123	1,175	1,123	1,150	286,400	1,150
2018-10-09	1,110	1,115	1,073	1,114	118,800	1,114
2018-10-05	1,132	1,150	1,110	1,126	109,500	1,126
2018-10-04	1,160	1,188	1,121	1,151	114,500	1,151
2018-10-03	1,181	1,185	1,145	1,153	123,900	1,153
2018-10-02	1,200	1,226	1,172	1,181	229,300	1,181
2018-10-01	1,101	1,183	1,101	1,162	176,500	1,162
2018-09-28	1,097	1,113	1,075	1,089	76,600	1,089
2018-09-27	1,125	1,125	1,081	1,086	114,400	1,086
2018-09-26	1,101	1,151	1,095	1,129	91,300	1,129
2018-09-25	1,105	1,113	1,080	1,106	83,500	1,106
2018-09-21	1,087	1,117	1,087	1,110	128,700	1,110
2018-09-20	1,064	1,085	1,055	1,075	102,700	1,075
2018-09-19	1,040	1,064	1,024	1,060	140,800	1,060
2018-09-18	1,065	1,065	991	1,026	239,000	1,026
2018-09-14	1,041	1,082	1,041	1,079	78,700	1,079
2018-09-13	1,045	1,073	1,039	1,043	128,500	1,043
2018-09-12	1,082	1,087	1,048	1,069	90,900	1,069
2018-09-11	1,115	1,123	1,084	1,098	53,800	1,098
2018-09-10	1,102	1,115	1,082	1,106	51,900	1,106
2018-09-07	1,130	1,130	1,074	1,090	166,200	1,090
2018-09-06	1,183	1,191	1,145	1,152	95,300	1,152
2018-09-05	1,216	1,232	1,182	1,207	78,200	1,207
2018-09-04	1,234	1,263	1,215	1,215	236,300	1,215
2018-09-03	1,224	1,238	1,201	1,234	255,100	1,234
2018-08-31	1,160	1,170	1,144	1,164	43,600	1,164
2018-08-30	1,184	1,185	1,147	1,173	77,500	1,173
2018-08-29	1,150	1,184	1,149	1,165	85,800	1,165
2018-08-28	1,184	1,192	1,157	1,166	141,400	1,166
2018-08-27	1,141	1,179	1,130	1,173	90,100	1,173
2018-08-24	1,135	1,141	1,108	1,139	129,900	1,139
2018-08-23	1,100	1,124	1,099	1,119	103,600	1,119
2018-08-22	1,049	1,094	1,030	1,093	92,700	1,093
2018-08-21	1,035	1,058	1,029	1,053	57,300	1,053
2018-08-20	1,065	1,068	1,044	1,055	47,600	1,055
2018-08-17	1,043	1,079	1,035	1,071	78,700	1,071
2018-08-16	1,062	1,062	1,016	1,037	167,300	1,037
2018-08-15	1,112	1,118	1,075	1,080	83,400	1,080
2018-08-14	1,100	1,125	1,094	1,116	81,500	1,116
2018-08-13	1,169	1,169	1,076	1,082	147,400	1,082
2018-08-10	1,189	1,190	1,134	1,139	102,700	1,139
2018-08-09	1,200	1,206	1,176	1,193	53,500	1,193
2018-08-08	1,134	1,200	1,129	1,192	110,400	1,192
2018-08-07	1,133	1,165	1,120	1,136	69,100	1,136
2018-08-06	1,183	1,184	1,133	1,139	113,000	1,139
2018-08-03	1,212	1,212	1,180	1,180	69,700	1,180
2018-08-02	1,200	1,224	1,197	1,200	66,300	1,200
2018-08-01	1,197	1,210	1,191	1,198	57,900	1,198
2018-07-31	1,194	1,197	1,170	1,190	115,100	1,190
2018-07-30	1,226	1,239	1,201	1,201	120,500	1,201
2018-07-27	1,240	1,263	1,228	1,234	170,800	1,234
2018-07-26	1,225	1,247	1,214	1,240	202,800	1,240
2018-07-25	1,221	1,227	1,207	1,211	141,000	1,211
2018-07-24	1,208	1,246	1,194	1,231	196,700	1,231
2018-07-23	1,236	1,239	1,207	1,220	226,300	1,220
2018-07-20	1,292	1,292	1,255	1,263	141,200	1,263
2018-07-19	1,311	1,330	1,297	1,312	73,300	1,312
2018-07-18	1,281	1,327	1,273	1,320	107,200	1,320
2018-07-17	1,304	1,310	1,266	1,271	126,000	1,271
2018-07-13	1,320	1,340	1,304	1,323	47,900	1,323
2018-07-12	1,284	1,314	1,276	1,313	58,400	1,313
2018-07-11	1,282	1,303	1,252	1,282	70,200	1,282
2018-07-10	1,221	1,316	1,221	1,302	181,400	1,302
2018-07-09	1,252	1,268	1,213	1,217	286,400	1,217
2018-07-06	1,304	1,343	1,276	1,339	132,000	1,339
2018-07-05	1,380	1,406	1,276	1,288	305,200	1,288
2018-07-04	1,466	1,466	1,374	1,397	116,500	1,397
2018-07-03	1,448	1,520	1,427	1,468	204,600	1,468
2018-07-02	1,490	1,552	1,441	1,441	378,500	1,441
2018-06-29	1,401	1,475	1,381	1,460	197,600	1,460
2018-06-28	1,391	1,394	1,346	1,389	95,100	1,389
2018-06-27	1,377	1,392	1,361	1,372	72,200	1,372
2018-06-26	1,400	1,400	1,340	1,377	83,100	1,377
2018-06-25	1,439	1,449	1,413	1,419	75,800	1,419
2018-06-22	1,450	1,451	1,406	1,418	76,000	1,418
2018-06-21	1,464	1,484	1,451	1,455	91,800	1,455
2018-06-20	1,460	1,469	1,400	1,448	132,500	1,448
2018-06-19	1,484	1,495	1,471	1,477	92,300	1,477
2018-06-18	1,503	1,515	1,464	1,495	94,500	1,495
2018-06-15	1,537	1,548	1,505	1,514	92,600	1,514
2018-06-14	1,552	1,562	1,537	1,537	71,500	1,537
2018-06-13	1,585	1,585	1,544	1,567	55,000	1,567
2018-06-12	1,556	1,583	1,549	1,566	70,000	1,566
2018-06-11	1,580	1,589	1,531	1,541	135,600	1,541
2018-06-08	1,637	1,642	1,597	1,602	81,800	1,602
2018-06-07	1,655	1,678	1,638	1,641	62,200	1,641
2018-06-06	1,663	1,677	1,640	1,643	54,100	1,643
2018-06-05	1,640	1,679	1,635	1,661	100,900	1,661
2018-06-04	1,621	1,646	1,612	1,632	59,900	1,632
2018-06-01	1,601	1,626	1,599	1,620	49,800	1,620
2018-05-31	1,611	1,625	1,599	1,613	31,600	1,613
2018-05-30	1,599	1,634	1,597	1,611	43,300	1,611
2018-05-29	1,625	1,646	1,596	1,643	56,500	1,643
2018-05-28	1,661	1,670	1,626	1,626	46,000	1,626
2018-05-25	1,624	1,660	1,624	1,659	59,900	1,659
2018-05-24	1,628	1,649	1,616	1,639	53,500	1,639
2018-05-23	1,663	1,676	1,629	1,634	73,900	1,634
2018-05-22	1,682	1,697	1,661	1,668	89,600	1,668
2018-05-21	1,647	1,685	1,632	1,677	100,600	1,677
2018-05-18	1,668	1,668	1,631	1,652	65,000	1,652
2018-05-17	1,620	1,660	1,611	1,660	80,800	1,660
2018-05-16	1,670	1,672	1,594	1,623	207,200	1,623
2018-05-15	1,737	1,750	1,682	1,682	157,300	1,682
2018-05-14	1,779	1,835	1,715	1,725	308,200	1,725
2018-05-11	1,749	1,757	1,718	1,719	89,200	1,719
2018-05-10	1,778	1,782	1,721	1,727	156,400	1,727
2018-05-09	1,747	1,760	1,737	1,742	109,600	1,742
2018-05-08	1,730	1,764	1,729	1,746	137,300	1,746
2018-05-07	1,761	1,775	1,731	1,749	199,000	1,749
2018-05-02	1,695	1,758	1,673	1,685	278,400	1,685
2018-05-01	1,711	1,755	1,679	1,684	153,000	1,684
2018-04-27	1,720	1,730	1,672	1,716	182,500	1,716
2018-04-26	1,707	1,750	1,706	1,717	307,100	1,717
2018-04-25	1,600	1,697	1,599	1,674	330,800	1,674
2018-04-24	1,549	1,640	1,529	1,627	290,900	1,627
2018-04-23	1,507	1,527	1,470	1,526	142,000	1,526
2018-04-20	1,479	1,507	1,453	1,507	82,600	1,507
2018-04-19	1,520	1,525	1,488	1,504	80,100	1,504
2018-04-18	1,501	1,524	1,480	1,514	83,700	1,514
2018-04-17	1,517	1,520	1,439	1,491	195,100	1,491
2018-04-16	1,592	1,615	1,512	1,516	191,100	1,516
2018-04-13	1,555	1,613	1,550	1,587	84,300	1,587
2018-04-12	1,581	1,603	1,549	1,558	66,900	1,558
2018-04-11	1,610	1,624	1,568	1,581	88,700	1,581
2018-04-10	1,523	1,592	1,521	1,581	114,000	1,581
2018-04-09	1,549	1,571	1,518	1,547	195,800	1,547
2018-04-06	1,617	1,633	1,575	1,575	180,500	1,575
2018-04-05	1,645	1,655	1,605	1,616	123,600	1,616
2018-04-04	1,698	1,710	1,618	1,640	210,500	1,640
2018-04-03	1,678	1,685	1,645	1,675	255,800	1,675
2018-03-30	1,700	1,790	1,698	1,789	308,600	1,789
2018-03-29	1,705	1,710	1,656	1,681	162,000	1,681
2018-03-28	1,648	1,711	1,646	1,669	117,600	1,669
2018-03-27	1,725	1,725	1,652	1,682	136,100	1,682
2018-03-26	1,627	1,670	1,561	1,645	178,300	1,645
2018-03-23	1,672	1,728	1,656	1,667	201,600	1,667
2018-03-22	1,820	1,824	1,752	1,781	169,300	1,781
2018-03-20	1,737	1,826	1,728	1,809	165,300	1,809
2018-03-19	1,889	1,904	1,750	1,813	245,900	1,813
2018-03-16	1,871	1,909	1,837	1,882	177,700	1,882
2018-03-15	1,860	1,888	1,808	1,867	175,400	1,867
2018-03-14	1,841	1,884	1,821	1,867	179,100	1,867
2018-03-13	1,798	1,865	1,752	1,857	302,500	1,857
2018-03-12	1,741	1,792	1,712	1,779	329,800	1,779
2018-03-09	1,679	1,685	1,650	1,683	131,100	1,683
2018-03-08	1,645	1,679	1,636	1,653	95,200	1,653
2018-03-07	1,650	1,667	1,601	1,609	110,600	1,609
2018-03-06	1,640	1,710	1,632	1,656	133,000	1,656
2018-03-05	1,715	1,725	1,587	1,594	213,200	1,594
2018-03-02	1,651	1,692	1,605	1,685	164,200	1,685
2018-03-01	1,721	1,749	1,692	1,716	231,600	1,716
2018-02-28	1,640	1,780	1,640	1,774	364,900	1,774
2018-02-27	1,676	1,680	1,639	1,655	139,500	1,655
2018-02-26	1,638	1,671	1,617	1,641	189,300	1,641
2018-02-23	1,624	1,644	1,593	1,609	101,400	1,609
2018-02-22	1,623	1,627	1,560	1,627	182,200	1,627
2018-02-21	1,608	1,645	1,580	1,629	174,700	1,629
2018-02-20	1,632	1,639	1,575	1,595	208,500	1,595
2018-02-19	1,576	1,629	1,561	1,617	158,300	1,617
2018-02-16	1,579	1,587	1,527	1,547	255,000	1,547
2018-02-15	1,541	1,602	1,514	1,591	121,100	1,591
2018-02-14	1,608	1,631	1,505	1,525	163,700	1,525
2018-02-13	1,700	1,700	1,561	1,565	303,000	1,565
2018-02-09	1,470	1,597	1,464	1,557	187,200	1,557
2018-02-08	1,598	1,672	1,577	1,631	239,500	1,631
2018-02-07	1,792	1,792	1,592	1,598	224,700	1,598
2018-02-06	1,521	1,664	1,491	1,592	449,400	1,592
2018-02-05	1,800	1,853	1,788	1,794	213,100	1,794
2018-02-02	1,920	1,925	1,842	1,859	232,800	1,859
2018-02-01	1,920	1,947	1,909	1,921	140,600	1,921
2018-01-31	1,902	1,964	1,901	1,906	167,600	1,906
2018-01-30	1,989	2,015	1,929	1,958	203,200	1,958
2018-01-29	2,063	2,103	2,001	2,002	134,600	2,002
2018-01-26	2,060	2,098	2,045	2,062	99,000	2,062
2018-01-25	2,055	2,133	2,052	2,055	147,700	2,055
2018-01-24	2,088	2,117	2,055	2,090	269,300	2,090
2018-01-23	2,162	2,184	2,111	2,119	213,300	2,119
2018-01-22	2,172	2,215	2,152	2,165	210,900	2,165
2018-01-19	2,165	2,250	2,142	2,188	232,500	2,188
2018-01-18	2,277	2,281	2,160	2,169	258,500	2,169
2018-01-17	2,120	2,220	2,120	2,212	223,800	2,212
2018-01-16	2,130	2,169	2,091	2,160	266,500	2,160
2018-01-15	2,110	2,159	2,055	2,135	302,100	2,135
2018-01-12	1,979	2,137	1,979	2,120	674,900	2,120
2018-01-11	1,975	1,993	1,930	1,975	260,800	1,975
2018-01-10	1,990	2,011	1,877	2,000	498,900	2,000
2018-01-09	2,008	2,040	1,971	1,989	1,118,800	1,989
2018-01-05	1,790	1,790	1,727	1,728	232,100	1,728
2018-01-04	1,714	1,800	1,714	1,765	412,900	1,765

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 [2018年度]

6264 (株)マルマエの時系列データ [2018年度]