6264 (株)マルマエの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,080	3,150	3,020	3,130	306,000	3,130
2021-12-29	3,220	3,245	3,020	3,085	709,100	3,085
2021-12-28	3,240	3,265	3,160	3,220	515,100	3,220
2021-12-27	3,270	3,270	3,090	3,215	428,800	3,215
2021-12-24	3,205	3,280	3,155	3,230	444,100	3,230
2021-12-23	2,986	3,145	2,962	3,135	461,300	3,135
2021-12-22	2,905	2,956	2,857	2,940	395,900	2,940
2021-12-21	2,790	2,821	2,670	2,821	276,900	2,821
2021-12-20	2,750	2,839	2,721	2,743	286,400	2,743
2021-12-17	2,766	2,801	2,727	2,740	211,100	2,740
2021-12-16	2,873	2,884	2,778	2,841	179,000	2,841
2021-12-15	2,760	2,827	2,734	2,773	124,400	2,773
2021-12-14	2,860	2,890	2,756	2,794	195,700	2,794
2021-12-13	2,874	2,907	2,816	2,900	141,900	2,900
2021-12-10	2,860	2,905	2,824	2,841	151,200	2,841
2021-12-09	2,901	2,996	2,890	2,905	175,300	2,905
2021-12-08	2,964	2,978	2,905	2,930	265,600	2,930
2021-12-07	2,826	2,860	2,789	2,837	159,800	2,837
2021-12-06	2,854	2,854	2,742	2,776	243,800	2,776
2021-12-03	2,855	2,904	2,768	2,904	264,200	2,904
2021-12-02	3,000	3,025	2,875	2,884	285,800	2,884
2021-12-01	3,045	3,070	2,904	2,989	290,800	2,989
2021-11-30	3,060	3,095	2,981	2,993	301,000	2,993
2021-11-29	2,815	3,095	2,815	2,952	470,600	2,952
2021-11-26	3,005	3,005	2,901	2,915	216,900	2,915
2021-11-25	3,005	3,100	2,970	3,010	268,300	3,010
2021-11-24	3,110	3,150	3,030	3,055	329,900	3,055
2021-11-22	3,225	3,295	3,130	3,215	291,700	3,215
2021-11-19	3,260	3,360	3,120	3,225	471,300	3,225
2021-11-18	3,195	3,265	3,110	3,215	533,100	3,215
2021-11-17	3,075	3,235	3,060	3,200	713,100	3,200
2021-11-16	2,799	3,050	2,774	3,045	810,600	3,045
2021-11-15	2,800	2,859	2,740	2,800	624,500	2,800
2021-11-12	2,555	2,722	2,542	2,715	597,700	2,715
2021-11-11	2,315	2,554	2,294	2,524	637,700	2,524
2021-11-10	2,349	2,394	2,307	2,340	148,800	2,340
2021-11-09	2,401	2,451	2,363	2,366	164,600	2,366
2021-11-08	2,479	2,480	2,385	2,422	204,000	2,422
2021-11-05	2,445	2,484	2,432	2,443	282,400	2,443
2021-11-04	2,441	2,465	2,415	2,441	265,600	2,441
2021-11-02	2,353	2,433	2,343	2,391	362,300	2,391
2021-11-01	2,271	2,356	2,253	2,343	426,700	2,343
2021-10-29	2,270	2,285	2,205	2,209	278,100	2,209
2021-10-28	2,252	2,306	2,241	2,285	281,900	2,285
2021-10-27	2,287	2,315	2,238	2,276	272,100	2,276
2021-10-26	2,271	2,345	2,244	2,293	457,800	2,293
2021-10-25	2,150	2,249	2,128	2,249	298,900	2,249
2021-10-22	2,115	2,222	2,088	2,186	420,900	2,186
2021-10-21	2,196	2,224	2,128	2,128	516,600	2,128
2021-10-20	2,315	2,368	2,204	2,246	812,400	2,246
2021-10-19	2,177	2,319	2,160	2,303	952,900	2,303
2021-10-18	2,050	2,175	2,005	2,170	666,000	2,170
2021-10-15	1,884	2,060	1,884	2,054	777,400	2,054
2021-10-14	1,818	1,840	1,783	1,840	254,900	1,840
2021-10-13	1,886	1,886	1,790	1,803	420,400	1,803
2021-10-12	1,852	1,935	1,852	1,900	511,400	1,900
2021-10-11	2,013	2,013	1,814	1,857	1,076,100	1,857
2021-10-08	1,872	1,902	1,860	1,893	369,000	1,893
2021-10-07	1,805	1,857	1,803	1,826	204,400	1,826
2021-10-06	1,870	1,890	1,783	1,799	305,600	1,799
2021-10-05	1,832	1,845	1,747	1,821	321,100	1,821
2021-10-04	1,987	1,987	1,854	1,861	238,100	1,861
2021-10-01	1,960	2,013	1,932	1,949	223,100	1,949
2021-09-30	2,036	2,036	1,959	1,975	189,800	1,975
2021-09-29	2,030	2,047	2,006	2,036	145,000	2,036
2021-09-28	2,105	2,105	2,033	2,078	130,900	2,078
2021-09-27	2,149	2,164	2,104	2,115	128,900	2,115
2021-09-24	2,198	2,208	2,145	2,159	131,300	2,159
2021-09-22	2,163	2,176	2,108	2,135	112,300	2,135
2021-09-21	2,157	2,197	2,110	2,174	233,200	2,174
2021-09-17	2,237	2,255	2,220	2,224	105,800	2,224
2021-09-16	2,300	2,300	2,172	2,221	201,700	2,221
2021-09-15	2,317	2,317	2,241	2,288	172,400	2,288
2021-09-14	2,338	2,381	2,323	2,331	237,200	2,331
2021-09-13	2,264	2,334	2,257	2,320	294,100	2,320
2021-09-10	2,270	2,294	2,249	2,282	279,900	2,282
2021-09-09	2,220	2,294	2,201	2,265	320,400	2,265
2021-09-08	2,161	2,264	2,137	2,259	437,800	2,259
2021-09-07	2,156	2,176	2,113	2,139	257,500	2,139
2021-09-06	2,063	2,111	2,041	2,106	247,300	2,106
2021-09-03	2,034	2,053	2,007	2,017	169,900	2,017
2021-09-02	1,988	2,007	1,956	1,996	110,100	1,996
2021-09-01	1,992	2,003	1,953	1,988	134,500	1,988
2021-08-31	1,952	2,014	1,952	2,004	151,500	2,004
2021-08-30	1,931	1,961	1,922	1,952	164,000	1,952
2021-08-27	1,921	1,921	1,880	1,910	160,700	1,910
2021-08-26	1,950	1,972	1,926	1,933	101,900	1,933
2021-08-25	2,000	2,006	1,920	1,933	161,500	1,933
2021-08-24	1,941	2,006	1,941	1,982	205,000	1,982
2021-08-23	1,867	1,942	1,861	1,918	300,200	1,918
2021-08-20	1,854	1,890	1,827	1,827	226,900	1,827
2021-08-19	1,893	1,920	1,868	1,868	171,400	1,868
2021-08-18	1,928	1,945	1,871	1,933	230,700	1,933
2021-08-17	1,970	1,999	1,947	1,953	128,400	1,953
2021-08-16	1,972	2,005	1,966	1,986	118,400	1,986
2021-08-13	2,020	2,020	1,941	1,999	255,100	1,999
2021-08-12	2,094	2,094	2,019	2,031	161,400	2,031
2021-08-11	2,110	2,110	2,051	2,078	123,600	2,078
2021-08-10	2,043	2,111	2,017	2,110	176,800	2,110
2021-08-06	2,095	2,111	2,051	2,052	106,800	2,052
2021-08-05	2,089	2,141	2,070	2,076	122,200	2,076
2021-08-04	2,164	2,166	2,085	2,089	146,000	2,089
2021-08-03	2,151	2,190	2,150	2,162	112,700	2,162
2021-08-02	2,114	2,161	2,102	2,155	146,700	2,155
2021-07-30	2,145	2,163	2,108	2,119	166,700	2,119
2021-07-29	2,140	2,174	2,110	2,163	161,100	2,163
2021-07-28	2,170	2,170	2,104	2,125	257,200	2,125
2021-07-27	2,204	2,230	2,178	2,191	210,600	2,191
2021-07-26	2,160	2,215	2,151	2,198	313,800	2,198
2021-07-21	2,117	2,131	2,096	2,122	206,000	2,122
2021-07-20	2,094	2,142	2,066	2,067	200,100	2,067
2021-07-19	2,134	2,146	2,083	2,103	215,400	2,103
2021-07-16	2,115	2,153	2,095	2,144	151,200	2,144
2021-07-15	2,155	2,158	2,120	2,135	175,200	2,135
2021-07-14	2,161	2,165	2,117	2,158	250,200	2,158
2021-07-13	2,153	2,207	2,126	2,187	310,900	2,187
2021-07-12	2,175	2,188	2,132	2,142	302,000	2,142
2021-07-09	2,055	2,141	2,031	2,141	321,700	2,141
2021-07-08	2,091	2,124	2,067	2,094	268,200	2,094
2021-07-07	2,160	2,180	2,114	2,125	340,200	2,125
2021-07-06	2,174	2,209	2,141	2,184	405,400	2,184
2021-07-05	2,155	2,222	2,130	2,192	626,000	2,192
2021-07-02	2,128	2,164	2,035	2,138	1,019,400	2,138
2021-07-01	2,324	2,355	2,111	2,160	1,518,400	2,160
2021-06-30	2,429	2,492	2,425	2,474	337,600	2,474
2021-06-29	2,490	2,529	2,421	2,428	316,100	2,428
2021-06-28	2,450	2,490	2,420	2,473	229,000	2,473
2021-06-25	2,423	2,440	2,375	2,440	261,000	2,440
2021-06-24	2,425	2,477	2,381	2,413	376,300	2,413
2021-06-23	2,436	2,449	2,336	2,432	419,700	2,432
2021-06-22	2,490	2,525	2,355	2,436	688,700	2,436
2021-06-21	2,402	2,510	2,386	2,465	606,800	2,465
2021-06-18	2,480	2,541	2,463	2,480	552,900	2,480
2021-06-17	2,428	2,460	2,400	2,445	423,200	2,445
2021-06-16	2,329	2,440	2,321	2,428	448,600	2,428
2021-06-15	2,352	2,393	2,285	2,365	647,700	2,365
2021-06-14	2,253	2,374	2,220	2,347	667,500	2,347
2021-06-11	2,123	2,218	2,123	2,214	462,900	2,214
2021-06-10	2,064	2,138	2,054	2,119	274,000	2,119
2021-06-09	2,088	2,093	2,017	2,077	256,700	2,077
2021-06-08	2,109	2,125	2,059	2,088	280,800	2,088
2021-06-07	2,142	2,159	2,083	2,109	461,300	2,109
2021-06-04	2,060	2,107	2,010	2,092	583,100	2,092
2021-06-03	1,879	2,078	1,875	2,058	972,100	2,058
2021-06-02	1,839	1,878	1,826	1,849	250,700	1,849
2021-06-01	1,892	1,894	1,787	1,852	446,800	1,852
2021-05-31	1,866	1,923	1,861	1,904	345,000	1,904
2021-05-28	1,849	1,865	1,808	1,844	388,500	1,844
2021-05-27	1,749	1,849	1,740	1,823	520,400	1,823
2021-05-26	1,702	1,755	1,702	1,742	186,200	1,742
2021-05-25	1,705	1,730	1,692	1,722	210,100	1,722
2021-05-24	1,696	1,736	1,669	1,689	385,500	1,689
2021-05-21	1,623	1,666	1,615	1,645	221,700	1,645
2021-05-20	1,536	1,597	1,533	1,595	146,300	1,595
2021-05-19	1,530	1,560	1,522	1,529	81,500	1,529
2021-05-18	1,517	1,553	1,491	1,541	179,400	1,541
2021-05-17	1,617	1,627	1,513	1,533	324,000	1,533
2021-05-14	1,632	1,646	1,581	1,612	146,400	1,612
2021-05-13	1,644	1,659	1,584	1,584	252,300	1,584
2021-05-12	1,724	1,752	1,656	1,683	316,700	1,683
2021-05-11	1,727	1,735	1,715	1,731	182,400	1,731
2021-05-10	1,739	1,775	1,729	1,754	306,000	1,754
2021-05-07	1,724	1,763	1,690	1,754	333,300	1,754
2021-05-06	1,656	1,714	1,627	1,711	273,000	1,711
2021-04-30	1,646	1,651	1,618	1,631	164,500	1,631
2021-04-28	1,646	1,668	1,627	1,657	251,800	1,657
2021-04-27	1,724	1,726	1,653	1,653	227,200	1,653
2021-04-26	1,727	1,755	1,705	1,710	229,400	1,710
2021-04-23	1,745	1,754	1,696	1,712	392,900	1,712
2021-04-22	1,728	1,777	1,714	1,770	494,300	1,770
2021-04-21	1,663	1,699	1,638	1,688	361,100	1,688
2021-04-20	1,665	1,719	1,652	1,682	450,700	1,682
2021-04-19	1,660	1,749	1,647	1,703	1,018,500	1,703
2021-04-16	1,534	1,571	1,526	1,564	193,000	1,564
2021-04-15	1,519	1,529	1,495	1,513	132,200	1,513
2021-04-14	1,540	1,556	1,512	1,519	158,300	1,519
2021-04-13	1,579	1,583	1,536	1,544	216,400	1,544
2021-04-12	1,600	1,625	1,535	1,554	426,600	1,554
2021-04-09	1,610	1,639	1,588	1,595	285,600	1,595
2021-04-08	1,607	1,647	1,572	1,620	547,100	1,620
2021-04-07	1,490	1,634	1,487	1,628	750,100	1,628
2021-04-06	1,559	1,570	1,486	1,497	648,900	1,497
2021-04-05	1,510	1,595	1,510	1,580	837,500	1,580
2021-04-02	1,374	1,497	1,360	1,495	1,080,700	1,495
2021-04-01	1,365	1,408	1,342	1,344	370,200	1,344
2021-03-31	1,415	1,418	1,320	1,341	529,600	1,341
2021-03-30	1,369	1,404	1,357	1,378	194,600	1,378
2021-03-29	1,389	1,392	1,362	1,383	162,200	1,383
2021-03-26	1,359	1,368	1,344	1,362	84,400	1,362
2021-03-25	1,321	1,354	1,317	1,341	68,400	1,341
2021-03-24	1,325	1,351	1,313	1,335	139,700	1,335
2021-03-23	1,380	1,398	1,353	1,355	115,700	1,355
2021-03-22	1,386	1,427	1,364	1,374	216,900	1,374
2021-03-19	1,335	1,359	1,325	1,359	101,000	1,359
2021-03-18	1,350	1,368	1,341	1,363	128,100	1,363
2021-03-17	1,312	1,348	1,310	1,332	92,700	1,332
2021-03-16	1,310	1,331	1,305	1,318	84,300	1,318
2021-03-15	1,313	1,313	1,283	1,308	68,100	1,308
2021-03-12	1,257	1,308	1,257	1,308	140,500	1,308
2021-03-11	1,225	1,253	1,195	1,252	95,300	1,252
2021-03-10	1,223	1,254	1,214	1,225	90,100	1,225
2021-03-09	1,189	1,199	1,145	1,193	135,400	1,193
2021-03-08	1,264	1,264	1,210	1,210	72,800	1,210
2021-03-05	1,218	1,232	1,187	1,232	106,600	1,232
2021-03-04	1,232	1,249	1,216	1,248	92,900	1,248
2021-03-03	1,269	1,271	1,232	1,258	71,100	1,258
2021-03-02	1,261	1,293	1,246	1,270	125,000	1,270
2021-03-01	1,231	1,260	1,202	1,248	120,300	1,248
2021-02-26	1,228	1,242	1,214	1,221	114,700	1,221
2021-02-25	1,275	1,291	1,257	1,265	130,700	1,265
2021-02-24	1,304	1,304	1,242	1,242	213,100	1,242
2021-02-22	1,275	1,317	1,270	1,304	259,500	1,304
2021-02-19	1,216	1,250	1,216	1,245	83,700	1,245
2021-02-18	1,289	1,289	1,221	1,234	190,100	1,234
2021-02-17	1,255	1,295	1,240	1,278	205,400	1,278
2021-02-16	1,300	1,306	1,254	1,257	139,400	1,257
2021-02-15	1,294	1,309	1,290	1,295	90,300	1,295
2021-02-12	1,310	1,321	1,292	1,292	110,600	1,292
2021-02-10	1,316	1,321	1,294	1,294	63,800	1,294
2021-02-09	1,292	1,317	1,287	1,316	119,500	1,316
2021-02-08	1,310	1,310	1,280	1,301	101,400	1,301
2021-02-05	1,313	1,324	1,290	1,312	113,800	1,312
2021-02-04	1,290	1,315	1,285	1,313	72,500	1,313
2021-02-03	1,335	1,343	1,291	1,297	169,900	1,297
2021-02-02	1,265	1,303	1,248	1,301	169,800	1,301
2021-02-01	1,231	1,270	1,226	1,255	131,300	1,255
2021-01-29	1,290	1,318	1,233	1,235	193,900	1,235
2021-01-28	1,255	1,298	1,248	1,273	225,700	1,273
2021-01-27	1,339	1,345	1,293	1,301	185,300	1,301
2021-01-26	1,359	1,361	1,331	1,345	160,000	1,345
2021-01-25	1,358	1,361	1,321	1,359	205,900	1,359
2021-01-22	1,360	1,383	1,342	1,350	193,900	1,350
2021-01-21	1,423	1,423	1,359	1,367	283,900	1,367
2021-01-20	1,434	1,481	1,395	1,400	313,000	1,400
2021-01-19	1,403	1,425	1,385	1,406	237,900	1,406
2021-01-18	1,387	1,444	1,380	1,418	243,900	1,418
2021-01-15	1,470	1,473	1,407	1,423	315,000	1,423
2021-01-14	1,490	1,530	1,373	1,413	579,700	1,413
2021-01-13	1,419	1,516	1,415	1,490	672,300	1,490
2021-01-12	1,282	1,404	1,280	1,402	740,400	1,402
2021-01-08	1,285	1,330	1,244	1,266	410,700	1,266
2021-01-07	1,327	1,339	1,255	1,270	666,500	1,270
2021-01-06	1,370	1,370	1,333	1,341	349,500	1,341
2021-01-05	1,351	1,376	1,331	1,370	271,200	1,370
2021-01-04	1,381	1,385	1,316	1,369	442,200	1,369

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 [2021年度]

6264 (株)マルマエの時系列データ [2021年度]