6264 (株)マルマエの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,305	1,372	1,281	1,351	584,700	1,351
2020-12-29	1,275	1,295	1,268	1,277	124,800	1,277
2020-12-28	1,301	1,317	1,277	1,283	163,800	1,283
2020-12-25	1,291	1,317	1,267	1,301	176,600	1,301
2020-12-24	1,293	1,312	1,273	1,281	199,300	1,281
2020-12-23	1,299	1,302	1,268	1,293	158,700	1,293
2020-12-22	1,280	1,312	1,268	1,273	168,500	1,273
2020-12-21	1,264	1,304	1,253	1,291	167,100	1,291
2020-12-18	1,296	1,318	1,271	1,281	203,900	1,281
2020-12-17	1,315	1,325	1,295	1,296	151,700	1,296
2020-12-16	1,310	1,315	1,276	1,294	153,800	1,294
2020-12-15	1,269	1,316	1,266	1,306	214,700	1,306
2020-12-14	1,260	1,297	1,253	1,276	213,600	1,276
2020-12-11	1,233	1,274	1,219	1,249	199,500	1,249
2020-12-10	1,240	1,244	1,208	1,225	190,900	1,225
2020-12-09	1,267	1,284	1,236	1,263	318,000	1,263
2020-12-08	1,180	1,270	1,177	1,254	387,300	1,254
2020-12-07	1,210	1,267	1,196	1,219	415,400	1,219
2020-12-04	1,171	1,196	1,154	1,193	234,000	1,193
2020-12-03	1,172	1,196	1,151	1,186	312,900	1,186
2020-12-02	1,132	1,176	1,124	1,173	395,900	1,173
2020-12-01	1,077	1,095	1,064	1,092	173,600	1,092
2020-11-30	1,095	1,118	1,071	1,072	261,600	1,072
2020-11-27	1,022	1,077	1,012	1,065	253,800	1,065
2020-11-26	1,028	1,036	1,005	1,024	394,400	1,024
2020-11-25	1,061	1,079	1,038	1,038	312,300	1,038
2020-11-24	1,015	1,080	1,015	1,058	467,300	1,058
2020-11-20	980	988	958	987	184,400	987
2020-11-19	939	985	931	985	374,500	985
2020-11-18	910	937	905	929	113,200	929
2020-11-17	916	930	904	907	130,400	907
2020-11-16	889	917	877	914	154,900	914
2020-11-13	882	885	866	874	85,200	874
2020-11-12	907	907	885	892	88,200	892
2020-11-11	910	910	884	902	80,000	902
2020-11-10	929	934	894	895	120,400	895
2020-11-09	911	918	905	912	85,000	912
2020-11-06	918	918	901	906	67,200	906
2020-11-05	911	920	903	918	75,000	918
2020-11-04	900	919	895	907	109,200	907
2020-11-02	893	899	875	887	60,400	887
2020-10-30	912	928	881	881	99,200	881
2020-10-29	898	931	893	921	86,700	921
2020-10-28	933	933	906	915	58,800	915
2020-10-27	931	937	908	935	78,700	935
2020-10-26	946	966	932	941	109,700	941
2020-10-23	930	948	918	946	235,000	946
2020-10-22	932	932	896	918	197,700	918
2020-10-21	943	952	931	932	99,900	932
2020-10-20	929	970	927	953	180,900	953
2020-10-19	907	932	899	931	129,000	931
2020-10-16	922	922	882	892	193,300	892
2020-10-15	938	948	911	924	151,300	924
2020-10-14	949	959	934	935	238,500	935
2020-10-13	946	977	940	949	407,200	949
2020-10-12	938	946	907	931	339,900	931
2020-10-09	970	997	938	938	972,800	938
2020-10-08	1,009	1,064	1,009	1,041	675,800	1,041
2020-10-07	974	995	970	995	147,600	995
2020-10-06	985	991	964	983	151,000	983
2020-10-05	956	971	947	971	137,100	971
2020-10-02	978	989	932	941	152,800	941
2020-09-30	977	989	963	966	140,000	966
2020-09-29	967	993	964	980	182,700	980
2020-09-28	985	985	932	950	166,600	950
2020-09-25	957	974	957	964	107,100	964
2020-09-24	980	983	942	944	210,200	944
2020-09-23	957	986	953	981	242,400	981
2020-09-18	957	957	933	938	86,200	938
2020-09-17	952	958	936	942	123,000	942
2020-09-16	921	960	920	947	216,900	947
2020-09-15	897	918	894	916	140,700	916
2020-09-14	910	910	885	896	101,600	896
2020-09-11	867	897	858	890	148,400	890
2020-09-10	872	907	863	867	131,600	867
2020-09-09	872	872	853	862	160,800	862
2020-09-08	886	895	861	895	99,000	895
2020-09-07	890	898	880	886	54,500	886
2020-09-04	875	897	871	890	96,000	890
2020-09-03	919	924	897	907	80,400	907
2020-09-02	903	917	892	899	87,700	899
2020-09-01	878	900	876	896	76,700	896
2020-08-31	891	916	876	885	242,100	885
2020-08-28	918	918	860	866	271,000	866
2020-08-27	956	959	898	913	409,100	913
2020-08-26	960	988	948	958	190,300	958
2020-08-25	952	968	941	946	121,100	946
2020-08-24	985	985	936	947	387,300	947
2020-08-21	997	1,004	985	986	100,400	986
2020-08-20	1,007	1,007	978	987	132,500	987
2020-08-19	1,018	1,018	999	1,008	116,400	1,008
2020-08-18	1,011	1,036	998	1,024	100,500	1,024
2020-08-17	1,020	1,041	1,000	1,006	132,100	1,006
2020-08-14	1,030	1,036	1,012	1,015	139,400	1,015
2020-08-13	1,022	1,034	1,010	1,030	98,400	1,030
2020-08-12	1,003	1,023	987	1,010	110,700	1,010
2020-08-11	1,002	1,028	998	1,018	80,900	1,018
2020-08-07	1,035	1,036	988	1,006	155,900	1,006
2020-08-06	1,060	1,060	1,006	1,049	151,700	1,049
2020-08-05	1,000	1,056	1,000	1,033	209,400	1,033
2020-08-04	998	1,017	982	1,006	165,100	1,006
2020-08-03	974	990	954	985	98,500	985
2020-07-31	989	989	948	961	204,600	961
2020-07-30	993	1,024	983	1,013	211,600	1,013
2020-07-29	1,010	1,010	983	991	140,000	991
2020-07-28	1,040	1,056	1,016	1,021	121,800	1,021
2020-07-27	1,043	1,043	1,012	1,020	138,700	1,020
2020-07-22	1,096	1,096	1,060	1,062	168,600	1,062
2020-07-21	1,097	1,129	1,080	1,105	125,300	1,105
2020-07-20	1,135	1,149	1,077	1,092	201,000	1,092
2020-07-17	1,100	1,127	1,084	1,088	123,600	1,088
2020-07-16	1,143	1,143	1,080	1,097	191,700	1,097
2020-07-15	1,178	1,178	1,126	1,142	133,200	1,142
2020-07-14	1,169	1,183	1,141	1,160	121,300	1,160
2020-07-13	1,184	1,192	1,126	1,181	170,400	1,181
2020-07-10	1,178	1,192	1,155	1,168	194,600	1,168
2020-07-09	1,216	1,220	1,165	1,185	280,700	1,185
2020-07-08	1,200	1,242	1,187	1,220	465,300	1,220
2020-07-07	1,200	1,244	1,171	1,200	662,000	1,200
2020-07-06	1,150	1,189	1,131	1,189	391,300	1,189
2020-07-03	1,096	1,145	1,029	1,131	459,600	1,131
2020-07-02	1,160	1,199	1,073	1,087	879,200	1,087
2020-07-01	1,055	1,142	1,024	1,119	1,564,100	1,119
2020-06-30	1,025	1,045	990	1,041	314,400	1,041
2020-06-29	1,003	1,022	989	998	183,000	998
2020-06-26	998	1,000	971	992	102,100	992
2020-06-25	980	1,015	980	993	174,500	993
2020-06-24	994	1,018	990	1,000	108,500	1,000
2020-06-23	1,021	1,027	988	998	164,600	998
2020-06-22	1,040	1,041	1,008	1,011	269,600	1,011
2020-06-19	1,011	1,059	1,008	1,058	205,900	1,058
2020-06-18	1,002	1,003	980	1,001	86,200	1,001
2020-06-17	1,013	1,019	985	1,002	87,200	1,002
2020-06-16	1,008	1,026	999	1,013	155,300	1,013
2020-06-15	1,006	1,016	952	955	265,900	955
2020-06-12	993	1,035	980	1,016	332,100	1,016
2020-06-11	1,042	1,100	1,030	1,049	840,500	1,049
2020-06-10	945	1,064	940	1,012	596,100	1,012
2020-06-09	975	979	933	941	157,000	941
2020-06-08	930	974	924	973	307,200	973
2020-06-05	896	918	884	915	72,200	915
2020-06-04	918	920	881	896	96,900	896
2020-06-03	927	938	898	911	137,000	911
2020-06-02	920	929	913	922	98,300	922
2020-06-01	884	920	880	916	158,400	916
2020-05-29	887	906	875	881	147,600	881
2020-05-28	920	920	876	892	151,300	892
2020-05-27	921	925	898	907	158,400	907
2020-05-26	923	943	911	936	169,300	936
2020-05-25	923	923	897	912	134,300	912
2020-05-22	880	890	870	884	28,600	884
2020-05-21	900	901	872	880	77,700	880
2020-05-20	862	908	862	905	88,700	905
2020-05-19	884	885	863	871	61,000	871
2020-05-18	864	867	843	854	95,200	854
2020-05-15	903	914	858	879	114,300	879
2020-05-14	930	938	884	888	151,500	888
2020-05-13	918	932	893	923	140,200	923
2020-05-12	891	926	873	919	165,800	919
2020-05-11	892	903	887	894	100,200	894
2020-05-08	896	896	878	890	79,000	890
2020-05-07	876	898	869	890	119,000	890
2020-05-01	870	875	852	875	115,700	875
2020-04-30	900	912	878	879	230,700	879
2020-04-28	868	877	848	872	178,300	872
2020-04-27	870	883	864	868	105,400	868
2020-04-24	892	892	845	849	215,300	849
2020-04-23	921	921	901	906	195,500	906
2020-04-22	860	864	826	861	167,600	861
2020-04-21	915	917	872	872	214,400	872
2020-04-20	900	944	900	921	316,400	921
2020-04-17	857	872	841	853	205,900	853
2020-04-16	836	857	827	857	230,500	857
2020-04-15	810	826	799	825	159,900	825
2020-04-14	768	816	768	809	222,800	809
2020-04-13	750	774	740	755	127,000	755
2020-04-10	756	768	722	754	141,200	754
2020-04-09	744	759	738	756	157,300	756
2020-04-08	728	747	712	738	158,600	738
2020-04-07	720	735	695	720	188,700	720
2020-04-06	645	685	632	680	190,300	680
2020-04-03	674	694	636	646	198,900	646
2020-04-02	669	687	647	667	278,000	667
2020-04-01	708	750	681	687	286,400	687
2020-03-31	730	788	708	718	538,500	718
2020-03-30	685	710	676	710	211,400	710
2020-03-27	711	740	701	722	202,800	722
2020-03-26	672	721	667	705	229,300	705
2020-03-25	699	703	658	695	355,200	695
2020-03-24	570	631	562	631	212,200	631
2020-03-23	510	536	491	531	315,100	531
2020-03-19	545	552	475	507	257,700	507
2020-03-18	550	564	539	539	246,300	539
2020-03-17	496	548	488	540	240,600	540
2020-03-16	533	560	511	514	341,100	514
2020-03-13	520	535	498	523	348,700	523
2020-03-12	590	627	572	575	331,500	575
2020-03-11	675	679	613	615	273,600	615
2020-03-10	625	677	593	670	256,100	670
2020-03-09	719	719	651	652	181,600	652
2020-03-06	760	768	729	734	123,300	734
2020-03-05	778	787	758	762	98,300	762
2020-03-04	723	777	723	763	108,700	763
2020-03-03	807	807	747	747	230,200	747
2020-03-02	722	797	722	777	184,000	777
2020-02-28	744	761	717	722	193,400	722
2020-02-27	820	820	778	782	128,200	782
2020-02-26	832	837	805	827	83,300	827
2020-02-25	814	867	814	840	160,300	840
2020-02-21	896	911	886	887	75,600	887
2020-02-20	938	940	892	896	138,900	896
2020-02-19	921	928	895	922	92,200	922
2020-02-18	960	962	905	911	187,500	911
2020-02-17	993	993	962	962	106,600	962
2020-02-14	1,009	1,017	990	997	60,500	997
2020-02-13	1,009	1,033	993	1,017	125,700	1,017
2020-02-12	996	1,007	979	999	102,400	999
2020-02-10	1,012	1,015	981	982	100,900	982
2020-02-07	1,055	1,055	1,012	1,012	215,500	1,012
2020-02-06	1,039	1,064	1,039	1,060	197,700	1,060
2020-02-05	1,040	1,043	1,022	1,038	140,800	1,038
2020-02-04	1,006	1,037	999	1,030	119,600	1,030
2020-02-03	964	1,013	964	1,006	161,100	1,006
2020-01-31	984	1,029	964	1,021	268,800	1,021
2020-01-30	1,000	1,014	962	982	261,400	982
2020-01-29	1,005	1,013	983	997	185,500	997
2020-01-28	970	1,007	969	1,003	184,300	1,003
2020-01-27	971	998	953	985	299,600	985
2020-01-24	940	998	940	990	510,100	990
2020-01-23	937	942	921	932	97,700	932
2020-01-22	921	946	915	945	106,000	945
2020-01-21	946	949	921	921	128,100	921
2020-01-20	937	949	933	934	86,600	934
2020-01-17	965	968	934	937	141,100	937
2020-01-16	968	974	943	953	152,200	953
2020-01-15	966	985	959	965	114,000	965
2020-01-14	983	1,003	965	970	226,600	970
2020-01-10	941	981	933	980	398,700	980
2020-01-09	922	989	921	952	665,600	952
2020-01-08	934	936	885	899	447,300	899
2020-01-07	989	998	932	938	869,200	938
2020-01-06	1,017	1,044	996	998	365,000	998

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 [2020年度]

6264 (株)マルマエの時系列データ [2020年度]