6264 (株)マルマエの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,595	1,632	1,538	1,548	547,600	1,548
2022-12-29	1,478	1,568	1,455	1,534	1,337,500	1,534
2022-12-28	1,430	1,430	1,396	1,418	187,600	1,418
2022-12-27	1,441	1,457	1,431	1,438	85,700	1,438
2022-12-26	1,449	1,460	1,415	1,441	128,400	1,441
2022-12-23	1,506	1,510	1,448	1,452	172,300	1,452
2022-12-22	1,559	1,578	1,529	1,532	75,800	1,532
2022-12-21	1,560	1,569	1,527	1,530	108,500	1,530
2022-12-20	1,651	1,658	1,546	1,578	148,900	1,578
2022-12-19	1,672	1,693	1,662	1,663	90,700	1,663
2022-12-16	1,748	1,748	1,709	1,712	82,300	1,712
2022-12-15	1,774	1,785	1,763	1,764	25,800	1,764
2022-12-14	1,767	1,789	1,757	1,774	44,300	1,774
2022-12-13	1,798	1,819	1,767	1,767	53,400	1,767
2022-12-12	1,805	1,815	1,782	1,798	42,200	1,798
2022-12-09	1,790	1,827	1,785	1,823	60,000	1,823
2022-12-08	1,792	1,801	1,756	1,795	71,600	1,795
2022-12-07	1,817	1,827	1,802	1,802	54,000	1,802
2022-12-06	1,844	1,859	1,822	1,828	40,900	1,828
2022-12-05	1,874	1,887	1,862	1,873	44,900	1,873
2022-12-02	1,904	1,908	1,880	1,884	44,200	1,884
2022-12-01	1,951	1,962	1,911	1,911	59,100	1,911
2022-11-30	1,907	1,944	1,900	1,901	73,000	1,901
2022-11-29	1,894	1,934	1,886	1,934	53,800	1,934
2022-11-28	1,956	1,956	1,925	1,926	55,300	1,926
2022-11-25	1,931	1,955	1,926	1,941	50,500	1,941
2022-11-24	1,906	1,946	1,906	1,933	117,200	1,933
2022-11-22	1,878	1,900	1,862	1,892	60,500	1,892
2022-11-21	1,890	1,907	1,883	1,888	40,800	1,888
2022-11-18	1,917	1,929	1,885	1,891	65,200	1,891
2022-11-17	1,925	1,928	1,883	1,903	128,500	1,903
2022-11-16	1,950	1,969	1,911	1,958	171,800	1,958
2022-11-15	1,904	1,928	1,890	1,918	95,400	1,918
2022-11-14	1,911	1,958	1,906	1,908	213,400	1,908
2022-11-11	1,853	1,890	1,853	1,866	132,700	1,866
2022-11-10	1,789	1,818	1,771	1,808	56,100	1,808
2022-11-09	1,779	1,819	1,776	1,807	81,000	1,807
2022-11-08	1,788	1,801	1,772	1,773	64,300	1,773
2022-11-07	1,797	1,799	1,765	1,781	66,400	1,781
2022-11-04	1,787	1,799	1,770	1,792	70,400	1,792
2022-11-02	1,797	1,817	1,772	1,789	58,100	1,789
2022-11-01	1,789	1,808	1,770	1,798	71,600	1,798
2022-10-31	1,789	1,816	1,763	1,784	121,400	1,784
2022-10-28	1,740	1,772	1,714	1,766	149,700	1,766
2022-10-27	1,699	1,772	1,691	1,759	176,000	1,759
2022-10-26	1,721	1,730	1,688	1,688	79,700	1,688
2022-10-25	1,686	1,697	1,652	1,687	125,200	1,687
2022-10-24	1,664	1,694	1,655	1,655	107,400	1,655
2022-10-21	1,648	1,653	1,617	1,619	79,100	1,619
2022-10-20	1,650	1,661	1,620	1,624	114,900	1,624
2022-10-19	1,681	1,702	1,665	1,665	115,400	1,665
2022-10-18	1,673	1,715	1,656	1,694	284,200	1,694
2022-10-17	1,529	1,650	1,524	1,648	352,300	1,648
2022-10-14	1,589	1,615	1,547	1,550	252,000	1,550
2022-10-13	1,543	1,564	1,504	1,561	275,800	1,561
2022-10-12	1,598	1,619	1,545	1,555	420,400	1,555
2022-10-11	1,547	1,675	1,519	1,631	969,100	1,631
2022-10-07	1,876	1,906	1,865	1,867	276,600	1,867
2022-10-06	1,870	1,932	1,854	1,916	180,700	1,916
2022-10-05	1,876	1,876	1,845	1,849	107,100	1,849
2022-10-04	1,850	1,875	1,842	1,855	150,800	1,855
2022-10-03	1,740	1,799	1,710	1,799	129,700	1,799
2022-09-30	1,744	1,790	1,742	1,752	161,800	1,752
2022-09-29	1,854	1,863	1,798	1,824	112,600	1,824
2022-09-28	1,842	1,853	1,795	1,822	129,200	1,822
2022-09-27	1,821	1,853	1,821	1,839	81,600	1,839
2022-09-26	1,877	1,877	1,820	1,833	138,200	1,833
2022-09-22	1,904	1,940	1,904	1,922	72,300	1,922
2022-09-21	1,960	1,961	1,913	1,937	137,000	1,937
2022-09-20	1,995	2,017	1,982	1,986	76,200	1,986
2022-09-16	2,031	2,040	1,985	1,985	89,100	1,985
2022-09-15	2,020	2,049	2,019	2,038	47,400	2,038
2022-09-14	1,981	2,034	1,975	2,025	66,900	2,025
2022-09-13	2,030	2,068	2,025	2,068	88,800	2,068
2022-09-12	2,029	2,053	2,019	2,034	73,700	2,034
2022-09-09	2,031	2,047	2,007	2,007	82,700	2,007
2022-09-08	2,024	2,029	1,990	2,005	77,500	2,005
2022-09-07	2,000	2,000	1,963	1,990	62,500	1,990
2022-09-06	1,981	2,015	1,962	2,000	74,500	2,000
2022-09-05	1,928	1,979	1,920	1,974	55,900	1,974
2022-09-02	2,022	2,029	1,960	1,961	89,500	1,961
2022-09-01	2,055	2,055	2,013	2,022	94,100	2,022
2022-08-31	2,069	2,110	2,057	2,080	76,000	2,080
2022-08-30	2,083	2,093	2,075	2,084	114,800	2,084
2022-08-29	2,073	2,126	2,067	2,119	80,400	2,119
2022-08-26	2,160	2,174	2,145	2,145	52,900	2,145
2022-08-25	2,164	2,173	2,151	2,151	48,600	2,151
2022-08-24	2,145	2,183	2,144	2,164	79,200	2,164
2022-08-23	2,142	2,145	2,128	2,143	57,200	2,143
2022-08-22	2,156	2,165	2,128	2,165	51,700	2,165
2022-08-19	2,189	2,191	2,165	2,183	83,500	2,183
2022-08-18	2,139	2,176	2,113	2,171	80,900	2,171
2022-08-17	2,180	2,180	2,135	2,157	88,100	2,157
2022-08-16	2,180	2,182	2,160	2,163	67,800	2,163
2022-08-15	2,180	2,183	2,157	2,175	83,000	2,175
2022-08-12	2,136	2,164	2,122	2,146	107,700	2,146
2022-08-10	2,090	2,109	2,060	2,090	120,200	2,090
2022-08-09	2,175	2,178	2,138	2,144	126,500	2,144
2022-08-08	2,175	2,197	2,166	2,195	115,200	2,195
2022-08-05	2,120	2,165	2,109	2,165	180,900	2,165
2022-08-04	2,103	2,122	2,087	2,111	149,600	2,111
2022-08-03	2,065	2,101	2,050	2,087	151,300	2,087
2022-08-02	2,077	2,077	2,024	2,047	82,900	2,047
2022-08-01	2,030	2,084	2,024	2,061	194,100	2,061
2022-07-29	2,055	2,055	2,000	2,001	78,600	2,001
2022-07-28	2,065	2,078	1,998	2,020	180,900	2,020
2022-07-27	1,953	2,026	1,946	2,026	167,200	2,026
2022-07-26	1,954	1,969	1,946	1,953	64,800	1,953
2022-07-25	2,000	2,000	1,954	1,961	94,100	1,961
2022-07-22	1,988	2,006	1,953	1,998	123,300	1,998
2022-07-21	1,969	2,009	1,968	1,991	141,700	1,991
2022-07-20	1,963	2,003	1,950	1,963	202,400	1,963
2022-07-19	1,883	1,931	1,872	1,913	97,900	1,913
2022-07-15	1,906	1,908	1,865	1,885	122,500	1,885
2022-07-14	1,885	1,919	1,885	1,906	144,900	1,906
2022-07-13	1,862	1,908	1,861	1,907	107,700	1,907
2022-07-12	1,897	1,897	1,851	1,863	93,300	1,863
2022-07-11	1,964	1,964	1,908	1,916	105,300	1,916
2022-07-08	1,991	1,991	1,920	1,924	196,100	1,924
2022-07-07	2,007	2,007	1,951	1,951	168,100	1,951
2022-07-06	1,930	2,062	1,919	1,967	426,800	1,967
2022-07-05	1,920	1,994	1,907	1,962	309,000	1,962
2022-07-04	1,810	1,896	1,786	1,896	303,200	1,896
2022-07-01	1,839	1,890	1,791	1,806	727,800	1,806
2022-06-30	2,014	2,034	1,960	1,980	430,300	1,980
2022-06-29	1,961	2,005	1,957	1,996	257,200	1,996
2022-06-28	1,936	1,987	1,931	1,984	159,200	1,984
2022-06-27	1,969	1,969	1,919	1,960	214,500	1,960
2022-06-24	1,852	1,918	1,852	1,910	215,300	1,910
2022-06-23	1,811	1,878	1,808	1,852	118,700	1,852
2022-06-22	1,900	1,903	1,810	1,826	153,900	1,826
2022-06-21	1,803	1,883	1,788	1,865	193,400	1,865
2022-06-20	1,815	1,826	1,741	1,763	179,200	1,763
2022-06-17	1,813	1,839	1,782	1,821	236,400	1,821
2022-06-16	1,950	1,954	1,885	1,888	135,200	1,888
2022-06-15	1,933	1,955	1,890	1,895	125,500	1,895
2022-06-14	1,860	1,932	1,860	1,932	246,400	1,932
2022-06-13	1,997	2,005	1,931	1,931	286,600	1,931
2022-06-10	2,062	2,062	2,025	2,031	200,000	2,031
2022-06-09	2,108	2,108	2,046	2,073	236,200	2,073
2022-06-08	2,100	2,123	2,088	2,121	136,300	2,121
2022-06-07	2,125	2,130	2,088	2,088	154,500	2,088
2022-06-06	2,164	2,192	2,124	2,140	242,500	2,140
2022-06-03	2,145	2,152	2,108	2,115	153,700	2,115
2022-06-02	2,097	2,109	2,073	2,100	116,600	2,100
2022-06-01	2,130	2,130	2,107	2,116	109,200	2,116
2022-05-31	2,125	2,148	2,097	2,117	148,200	2,117
2022-05-30	2,072	2,123	2,056	2,117	221,000	2,117
2022-05-27	2,045	2,057	1,983	2,022	197,700	2,022
2022-05-26	2,017	2,043	1,993	1,996	153,400	1,996
2022-05-25	2,072	2,072	2,012	2,016	155,100	2,016
2022-05-24	2,120	2,129	2,065	2,065	165,400	2,065
2022-05-23	2,144	2,155	2,112	2,123	201,900	2,123
2022-05-20	2,125	2,125	2,082	2,113	121,100	2,113
2022-05-19	2,034	2,112	2,030	2,103	159,900	2,103
2022-05-18	2,132	2,160	2,114	2,134	177,500	2,134
2022-05-17	2,059	2,096	2,024	2,096	103,400	2,096
2022-05-16	2,091	2,100	2,044	2,060	135,200	2,060
2022-05-13	2,021	2,082	2,018	2,057	168,900	2,057
2022-05-12	2,037	2,055	2,012	2,018	206,300	2,018
2022-05-11	2,053	2,110	2,053	2,099	116,500	2,099
2022-05-10	2,078	2,092	2,005	2,083	276,900	2,083
2022-05-09	2,087	2,128	2,082	2,125	173,700	2,125
2022-05-06	2,180	2,180	2,121	2,137	218,200	2,137
2022-05-02	2,184	2,214	2,158	2,191	191,200	2,191
2022-04-28	2,164	2,192	2,133	2,181	208,700	2,181
2022-04-27	2,121	2,168	2,083	2,164	298,400	2,164
2022-04-26	2,235	2,235	2,116	2,167	362,700	2,167
2022-04-25	2,138	2,222	2,137	2,185	266,000	2,185
2022-04-22	2,188	2,220	2,178	2,200	278,900	2,200
2022-04-21	2,197	2,263	2,182	2,249	544,700	2,249
2022-04-20	2,357	2,361	2,197	2,203	1,154,400	2,203
2022-04-19	2,246	2,369	2,223	2,364	1,533,100	2,364
2022-04-18	2,248	2,265	2,123	2,214	2,169,200	2,214
2022-04-15	2,060	2,082	2,047	2,068	215,200	2,068
2022-04-14	2,133	2,153	2,081	2,118	365,900	2,118
2022-04-13	2,045	2,117	2,035	2,093	409,300	2,093
2022-04-12	2,005	2,079	2,004	2,024	237,200	2,024
2022-04-11	2,010	2,076	2,006	2,038	302,600	2,038
2022-04-08	2,065	2,101	2,006	2,034	309,900	2,034
2022-04-07	2,052	2,075	2,024	2,063	433,400	2,063
2022-04-06	2,137	2,143	2,078	2,100	796,000	2,100
2022-04-05	2,188	2,244	2,120	2,199	1,134,100	2,199
2022-04-04	2,306	2,306	2,137	2,143	1,646,000	2,143
2022-04-01	2,392	2,441	2,323	2,347	819,500	2,347
2022-03-31	2,500	2,557	2,403	2,422	1,263,600	2,422
2022-03-30	2,798	2,820	2,722	2,758	320,900	2,758
2022-03-29	2,700	2,735	2,667	2,729	188,100	2,729
2022-03-28	2,760	2,760	2,658	2,670	171,200	2,670
2022-03-25	2,823	2,830	2,727	2,756	259,000	2,756
2022-03-24	2,651	2,771	2,641	2,768	208,700	2,768
2022-03-23	2,630	2,725	2,620	2,701	266,600	2,701
2022-03-22	2,662	2,709	2,586	2,605	243,900	2,605
2022-03-18	2,580	2,612	2,564	2,612	163,600	2,612
2022-03-17	2,500	2,572	2,481	2,539	223,900	2,539
2022-03-16	2,466	2,466	2,364	2,438	188,200	2,438
2022-03-15	2,347	2,419	2,334	2,400	106,500	2,400
2022-03-14	2,359	2,442	2,355	2,378	80,400	2,378
2022-03-11	2,362	2,417	2,339	2,376	101,400	2,376
2022-03-10	2,411	2,411	2,334	2,401	134,300	2,401
2022-03-09	2,266	2,302	2,202	2,261	124,400	2,261
2022-03-08	2,252	2,325	2,200	2,244	205,600	2,244
2022-03-07	2,319	2,379	2,269	2,322	192,200	2,322
2022-03-04	2,476	2,492	2,392	2,419	202,500	2,419
2022-03-03	2,599	2,649	2,505	2,532	177,800	2,532
2022-03-02	2,470	2,565	2,462	2,541	201,400	2,541
2022-03-01	2,506	2,547	2,489	2,520	215,800	2,520
2022-02-28	2,390	2,456	2,353	2,439	252,700	2,439
2022-02-25	2,265	2,420	2,264	2,401	311,100	2,401
2022-02-24	2,301	2,316	2,184	2,210	336,400	2,210
2022-02-22	2,321	2,398	2,311	2,335	176,400	2,335
2022-02-21	2,345	2,410	2,291	2,396	191,300	2,396
2022-02-18	2,362	2,423	2,312	2,406	166,500	2,406
2022-02-17	2,450	2,450	2,392	2,412	108,300	2,412
2022-02-16	2,439	2,452	2,398	2,437	136,000	2,437
2022-02-15	2,395	2,399	2,345	2,361	117,300	2,361
2022-02-14	2,385	2,434	2,373	2,395	196,800	2,395
2022-02-10	2,590	2,590	2,452	2,529	262,200	2,529
2022-02-09	2,404	2,530	2,381	2,490	318,100	2,490
2022-02-08	2,345	2,416	2,336	2,356	121,600	2,356
2022-02-07	2,446	2,446	2,335	2,378	185,100	2,378
2022-02-04	2,391	2,457	2,375	2,452	207,800	2,452
2022-02-03	2,498	2,498	2,415	2,425	260,000	2,425
2022-02-02	2,526	2,539	2,452	2,536	287,600	2,536
2022-02-01	2,560	2,614	2,443	2,476	479,100	2,476
2022-01-31	2,350	2,492	2,350	2,452	272,000	2,452
2022-01-28	2,370	2,374	2,248	2,332	308,900	2,332
2022-01-27	2,460	2,516	2,316	2,338	327,800	2,338
2022-01-26	2,396	2,471	2,365	2,449	236,800	2,449
2022-01-25	2,574	2,622	2,400	2,421	342,300	2,421
2022-01-24	2,462	2,569	2,455	2,542	333,600	2,542
2022-01-21	2,568	2,608	2,458	2,531	462,000	2,531
2022-01-20	2,638	2,711	2,554	2,683	448,800	2,683
2022-01-19	2,731	2,794	2,652	2,681	430,300	2,681
2022-01-18	2,853	2,905	2,767	2,801	333,300	2,801
2022-01-17	2,879	2,925	2,812	2,844	325,100	2,844
2022-01-14	2,787	2,887	2,756	2,858	267,300	2,858
2022-01-13	2,880	2,988	2,851	2,884	351,900	2,884
2022-01-12	2,788	2,917	2,788	2,901	547,100	2,901
2022-01-11	2,856	2,856	2,714	2,722	536,700	2,722
2022-01-07	3,135	3,170	2,860	2,918	795,600	2,918
2022-01-06	3,280	3,350	3,130	3,150	616,500	3,150
2022-01-05	3,100	3,430	3,055	3,395	1,080,200	3,395
2022-01-04	3,160	3,240	3,065	3,080	309,900	3,080

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 [2022年度]

6264 (株)マルマエの時系列データ [2022年度]