マルマエ(6264)の株価時系列情報
マルマエ(6264)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 255,000 | 260,000 | 253,000 | 260,000 | 135 |
| 2007/12/27 | 256,000 | 265,000 | 253,000 | 263,000 | 104 |
| 2007/12/26 | 262,000 | 266,000 | 248,000 | 257,000 | 87 |
| 2007/12/25 | 280,000 | 280,000 | 248,000 | 254,000 | 99 |
| 2007/12/21 | 285,000 | 285,000 | 249,000 | 272,000 | 124 |
| 2007/12/20 | 314,000 | 314,000 | 281,000 | 282,000 | 131 |
| 2007/12/19 | 295,000 | 324,000 | 279,000 | 314,000 | 479 |
| 2007/12/18 | 243,000 | 291,000 | 242,000 | 291,000 | 264 |
| 2007/12/17 | 259,000 | 266,000 | 248,000 | 251,000 | 209 |
| 2007/12/14 | 263,000 | 288,000 | 259,000 | 287,000 | 666 |
| 2007/12/13 | 217,000 | 251,000 | 216,000 | 251,000 | 539 |
| 2007/12/12 | 210,000 | 211,000 | 209,000 | 211,000 | 15 |
| 2007/12/11 | 210,000 | 217,000 | 210,000 | 211,000 | 22 |
| 2007/12/10 | 210,000 | 210,000 | 204,000 | 208,000 | 10 |
| 2007/12/07 | 201,000 | 208,000 | 201,000 | 208,000 | 13 |
| 2007/12/06 | 213,000 | 214,000 | 205,000 | 205,000 | 12 |
| 2007/12/05 | 208,000 | 212,000 | 208,000 | 212,000 | 11 |
| 2007/12/04 | 203,000 | 203,000 | 200,000 | 200,000 | 24 |
| 2007/12/03 | 209,000 | 209,000 | 203,000 | 203,000 | 13 |
| 2007/11/30 | 207,000 | 207,000 | 201,000 | 206,000 | 25 |
| 2007/11/29 | 205,000 | 213,000 | 203,000 | 213,000 | 19 |
| 2007/11/28 | 200,000 | 203,000 | 200,000 | 203,000 | 37 |
| 2007/11/27 | 192,000 | 202,000 | 192,000 | 200,000 | 9 |
| 2007/11/27 | 1 -> 2.00 分割 | ||||
| 2007/11/26 | 365,000 | 389,000 | 365,000 | 389,000 | 11 |
| 2007/11/22 | 360,000 | 400,000 | 355,000 | 400,000 | 58 |
| 2007/11/21 | 391,000 | 392,000 | 344,000 | 360,000 | 106 |
| 2007/11/20 | 400,000 | 400,000 | 386,000 | 386,000 | 28 |
| 2007/11/19 | 435,000 | 435,000 | 413,000 | 413,000 | 6 |
| 2007/11/16 | 440,000 | 440,000 | 420,000 | 440,000 | 11 |
| 2007/11/15 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2007/11/14 | 450,000 | 450,000 | 440,000 | 450,000 | 4 |
| 2007/11/13 | 445,000 | 445,000 | 445,000 | 445,000 | 1 |
| 2007/11/12 | 459,000 | 460,000 | 425,000 | 460,000 | 24 |
| 2007/11/09 | 455,000 | 460,000 | 450,000 | 460,000 | 5 |
| 2007/11/08 | 475,000 | 475,000 | 446,000 | 455,000 | 17 |
| 2007/11/07 | 441,000 | 501,000 | 441,000 | 486,000 | 48 |
| 2007/11/06 | 440,000 | 451,000 | 431,000 | 451,000 | 10 |
| 2007/11/05 | 451,000 | 451,000 | 445,000 | 445,000 | 8 |
| 2007/11/02 | 438,000 | 450,000 | 435,000 | 450,000 | 12 |
| 2007/11/01 | 450,000 | 450,000 | 438,000 | 438,000 | 4 |
| 2007/10/31 | 455,000 | 455,000 | 450,000 | 450,000 | 2 |
| 2007/10/30 | 448,000 | 455,000 | 438,000 | 450,000 | 15 |
| 2007/10/29 | 438,000 | 439,000 | 429,000 | 439,000 | 8 |
| 2007/10/26 | 428,000 | 428,000 | 428,000 | 428,000 | 2 |
| 2007/10/25 | 428,000 | 443,000 | 428,000 | 434,000 | 3 |
| 2007/10/23 | 458,000 | 458,000 | 430,000 | 430,000 | 10 |
| 2007/10/22 | 450,000 | 450,000 | 446,000 | 448,000 | 6 |
| 2007/10/19 | 449,000 | 455,000 | 445,000 | 450,000 | 16 |
| 2007/10/18 | 438,000 | 439,000 | 438,000 | 439,000 | 3 |
| 2007/10/17 | 432,000 | 432,000 | 423,000 | 423,000 | 2 |
| 2007/10/16 | 430,000 | 430,000 | 422,000 | 422,000 | 7 |
| 2007/10/15 | 440,000 | 440,000 | 440,000 | 440,000 | 3 |
| 2007/10/12 | 466,000 | 470,000 | 436,000 | 441,000 | 21 |
| 2007/10/11 | 475,000 | 476,000 | 475,000 | 476,000 | 4 |
| 2007/10/10 | 475,000 | 475,000 | 470,000 | 470,000 | 4 |
| 2007/10/09 | 470,000 | 480,000 | 470,000 | 470,000 | 11 |
| 2007/10/05 | 455,000 | 467,000 | 451,000 | 466,000 | 7 |
| 2007/10/04 | 455,000 | 455,000 | 450,000 | 455,000 | 10 |
| 2007/10/03 | 455,000 | 470,000 | 440,000 | 450,000 | 19 |
| 2007/10/02 | 445,000 | 445,000 | 430,000 | 440,000 | 5 |
| 2007/10/01 | 454,000 | 454,000 | 425,000 | 425,000 | 9 |
| 2007/09/28 | 441,000 | 442,000 | 441,000 | 441,000 | 8 |
| 2007/09/27 | 420,000 | 423,000 | 420,000 | 421,000 | 5 |
| 2007/09/26 | 405,000 | 414,000 | 401,000 | 414,000 | 10 |
| 2007/09/25 | 395,000 | 405,000 | 390,000 | 405,000 | 5 |
| 2007/09/21 | 402,000 | 402,000 | 388,000 | 395,000 | 12 |
| 2007/09/20 | 423,000 | 423,000 | 403,000 | 403,000 | 5 |
| 2007/09/19 | 408,000 | 438,000 | 408,000 | 433,000 | 141 |
| 2007/09/18 | 475,000 | 475,000 | 458,000 | 458,000 | 2 |
| 2007/09/14 | 475,000 | 475,000 | 457,000 | 475,000 | 6 |
| 2007/09/13 | 480,000 | 480,000 | 465,000 | 473,000 | 9 |
| 2007/09/11 | 484,000 | 484,000 | 484,000 | 484,000 | 1 |
| 2007/09/10 | 483,000 | 483,000 | 470,000 | 470,000 | 3 |
| 2007/09/07 | 496,000 | 496,000 | 496,000 | 496,000 | 2 |
| 2007/09/06 | 490,000 | 494,000 | 490,000 | 493,000 | 4 |
| 2007/09/05 | 493,000 | 493,000 | 485,000 | 485,000 | 14 |
| 2007/09/04 | 489,000 | 497,000 | 480,000 | 480,000 | 11 |
| 2007/09/03 | 479,000 | 479,000 | 470,000 | 470,000 | 7 |
| 2007/08/31 | 468,000 | 468,000 | 468,000 | 468,000 | 2 |
| 2007/08/30 | 460,000 | 460,000 | 455,000 | 458,000 | 3 |
| 2007/08/29 | 457,000 | 457,000 | 453,000 | 453,000 | 4 |
| 2007/08/28 | 481,000 | 481,000 | 464,000 | 464,000 | 3 |
| 2007/08/27 | 480,000 | 480,000 | 465,000 | 466,000 | 7 |
| 2007/08/24 | 476,000 | 486,000 | 476,000 | 486,000 | 4 |
| 2007/08/23 | 498,000 | 498,000 | 494,000 | 494,000 | 6 |
| 2007/08/22 | 475,000 | 475,000 | 475,000 | 475,000 | 2 |
| 2007/08/21 | 465,000 | 495,000 | 465,000 | 490,000 | 11 |
| 2007/08/20 | 449,000 | 465,000 | 444,000 | 465,000 | 20 |
| 2007/08/17 | 447,000 | 448,000 | 432,000 | 445,000 | 12 |
| 2007/08/16 | 428,000 | 442,000 | 420,000 | 442,000 | 16 |
| 2007/08/15 | 435,000 | 445,000 | 433,000 | 443,000 | 20 |
| 2007/08/14 | 455,000 | 455,000 | 445,000 | 455,000 | 8 |
| 2007/08/13 | 489,000 | 498,000 | 450,000 | 455,000 | 23 |
| 2007/08/10 | 435,000 | 488,000 | 435,000 | 488,000 | 22 |
| 2007/08/09 | 462,000 | 469,000 | 433,000 | 438,000 | 41 |
| 2007/08/08 | 486,000 | 500,000 | 473,000 | 480,000 | 13 |
| 2007/08/07 | 531,000 | 540,000 | 501,000 | 516,000 | 106 |
| 2007/08/06 | 516,000 | 527,000 | 500,000 | 527,000 | 110 |
| 2007/08/03 | 479,000 | 485,000 | 465,000 | 477,000 | 14 |
| 2007/08/02 | 460,000 | 491,000 | 460,000 | 485,000 | 51 |
| 2007/08/01 | 448,000 | 465,000 | 445,000 | 460,000 | 98 |
| 2007/07/31 | 402,000 | 443,000 | 402,000 | 443,000 | 67 |
| 2007/07/30 | 390,000 | 402,000 | 390,000 | 400,000 | 17 |
| 2007/07/27 | 380,000 | 390,000 | 375,000 | 390,000 | 87 |
| 2007/07/26 | 368,000 | 387,000 | 368,000 | 379,000 | 12 |
| 2007/07/25 | 373,000 | 373,000 | 367,000 | 367,000 | 12 |
| 2007/07/24 | 383,000 | 387,000 | 382,000 | 382,000 | 10 |
| 2007/07/23 | 395,000 | 395,000 | 382,000 | 382,000 | 4 |
| 2007/07/20 | 381,000 | 398,000 | 372,000 | 398,000 | 31 |
| 2007/07/19 | 382,000 | 382,000 | 371,000 | 372,000 | 13 |
| 2007/07/18 | 373,000 | 381,000 | 373,000 | 381,000 | 5 |
| 2007/07/17 | 369,000 | 375,000 | 366,000 | 373,000 | 24 |
| 2007/07/13 | 379,000 | 379,000 | 360,000 | 379,000 | 49 |
| 2007/07/12 | 389,000 | 390,000 | 389,000 | 389,000 | 93 |
| 2007/07/10 | 475,000 | 489,000 | 470,000 | 489,000 | 25 |
| 2007/07/09 | 470,000 | 476,000 | 470,000 | 475,000 | 5 |
| 2007/07/06 | 470,000 | 470,000 | 465,000 | 470,000 | 4 |
| 2007/07/05 | 480,000 | 480,000 | 460,000 | 465,000 | 10 |
| 2007/07/04 | 481,000 | 481,000 | 480,000 | 480,000 | 3 |
| 2007/07/03 | 476,000 | 481,000 | 475,000 | 481,000 | 5 |
| 2007/07/02 | 473,000 | 481,000 | 472,000 | 481,000 | 10 |
| 2007/06/29 | 461,000 | 468,000 | 460,000 | 468,000 | 7 |
| 2007/06/28 | 450,000 | 470,000 | 450,000 | 470,000 | 9 |
| 2007/06/27 | 470,000 | 470,000 | 450,000 | 455,000 | 26 |
| 2007/06/26 | 475,000 | 475,000 | 470,000 | 470,000 | 7 |
| 2007/06/25 | 479,000 | 480,000 | 475,000 | 480,000 | 11 |
| 2007/06/22 | 471,000 | 478,000 | 470,000 | 478,000 | 10 |
| 2007/06/21 | 474,000 | 474,000 | 470,000 | 470,000 | 2 |
| 2007/06/20 | 475,000 | 483,000 | 475,000 | 483,000 | 8 |
| 2007/06/19 | 476,000 | 476,000 | 475,000 | 475,000 | 7 |
| 2007/06/18 | 475,000 | 480,000 | 475,000 | 475,000 | 24 |
| 2007/06/15 | 465,000 | 480,000 | 455,000 | 470,000 | 26 |
| 2007/06/14 | 440,000 | 462,000 | 440,000 | 462,000 | 9 |
| 2007/06/13 | 434,000 | 440,000 | 430,000 | 440,000 | 5 |
| 2007/06/12 | 460,000 | 460,000 | 460,000 | 460,000 | 21 |
| 2007/06/11 | 445,000 | 450,000 | 445,000 | 450,000 | 4 |
| 2007/06/07 | 437,000 | 445,000 | 435,000 | 445,000 | 8 |
| 2007/06/06 | 443,000 | 444,000 | 440,000 | 444,000 | 4 |
| 2007/06/05 | 429,000 | 434,000 | 429,000 | 434,000 | 2 |
| 2007/06/04 | 437,000 | 445,000 | 432,000 | 444,000 | 18 |
| 2007/06/01 | 425,000 | 440,000 | 424,000 | 436,000 | 18 |
| 2007/05/31 | 413,000 | 420,000 | 410,000 | 415,000 | 21 |
| 2007/05/30 | 407,000 | 414,000 | 407,000 | 408,000 | 7 |
| 2007/05/29 | 417,000 | 417,000 | 411,000 | 411,000 | 9 |
| 2007/05/28 | 418,000 | 418,000 | 407,000 | 415,000 | 8 |
| 2007/05/25 | 403,000 | 408,000 | 400,000 | 408,000 | 6 |
| 2007/05/24 | 415,000 | 415,000 | 410,000 | 410,000 | 8 |
| 2007/05/23 | 415,000 | 415,000 | 410,000 | 415,000 | 15 |
| 2007/05/22 | 400,000 | 408,000 | 400,000 | 408,000 | 5 |
| 2007/05/21 | 409,000 | 409,000 | 404,000 | 404,000 | 5 |
| 2007/05/18 | 386,000 | 401,000 | 386,000 | 399,000 | 24 |
| 2007/05/17 | 399,000 | 410,000 | 388,000 | 401,000 | 26 |
| 2007/05/16 | 420,000 | 420,000 | 400,000 | 400,000 | 25 |
| 2007/05/15 | 424,000 | 424,000 | 400,000 | 415,000 | 47 |
| 2007/05/14 | 434,000 | 440,000 | 431,000 | 432,000 | 20 |
| 2007/05/11 | 432,000 | 444,000 | 426,000 | 444,000 | 22 |
| 2007/05/10 | 445,000 | 446,000 | 435,000 | 446,000 | 18 |
| 2007/05/09 | 445,000 | 450,000 | 444,000 | 448,000 | 12 |
| 2007/05/08 | 457,000 | 457,000 | 445,000 | 450,000 | 8 |
| 2007/05/07 | 460,000 | 465,000 | 460,000 | 461,000 | 9 |
| 2007/05/02 | 460,000 | 460,000 | 451,000 | 460,000 | 15 |
| 2007/05/01 | 460,000 | 467,000 | 460,000 | 465,000 | 8 |
| 2007/04/27 | 440,000 | 455,000 | 440,000 | 452,000 | 12 |
| 2007/04/26 | 441,000 | 452,000 | 435,000 | 450,000 | 40 |
| 2007/04/25 | 455,000 | 456,000 | 445,000 | 456,000 | 23 |
| 2007/04/24 | 450,000 | 462,000 | 447,000 | 459,000 | 18 |
| 2007/04/23 | 454,000 | 467,000 | 449,000 | 455,000 | 22 |
| 2007/04/20 | 469,000 | 470,000 | 447,000 | 469,000 | 27 |
| 2007/04/19 | 460,000 | 479,000 | 458,000 | 465,000 | 35 |
| 2007/04/18 | 480,000 | 480,000 | 467,000 | 470,000 | 20 |
| 2007/04/17 | 476,000 | 486,000 | 476,000 | 484,000 | 25 |
| 2007/04/16 | 499,000 | 499,000 | 476,000 | 480,000 | 36 |
| 2007/04/13 | 537,000 | 537,000 | 485,000 | 499,000 | 66 |
| 2007/04/12 | 558,000 | 585,000 | 509,000 | 509,000 | 299 |
| 2007/04/11 | 479,000 | 509,000 | 477,000 | 509,000 | 35 |
| 2007/04/10 | 470,000 | 476,000 | 468,000 | 473,000 | 27 |
| 2007/04/09 | 474,000 | 480,000 | 460,000 | 480,000 | 17 |
| 2007/04/06 | 500,000 | 500,000 | 470,000 | 475,000 | 45 |
| 2007/04/05 | 476,000 | 500,000 | 473,000 | 500,000 | 29 |
| 2007/04/04 | 468,000 | 484,000 | 468,000 | 484,000 | 11 |
| 2007/04/03 | 475,000 | 475,000 | 466,000 | 471,000 | 9 |
| 2007/04/02 | 486,000 | 489,000 | 471,000 | 471,000 | 21 |
| 2007/03/30 | 447,000 | 473,000 | 447,000 | 473,000 | 44 |
| 2007/03/29 | 442,000 | 450,000 | 442,000 | 450,000 | 9 |
| 2007/03/28 | 442,000 | 445,000 | 433,000 | 441,000 | 8 |
| 2007/03/27 | 432,000 | 446,000 | 432,000 | 437,000 | 15 |
| 2007/03/26 | 430,000 | 437,000 | 430,000 | 432,000 | 12 |
| 2007/03/23 | 440,000 | 440,000 | 440,000 | 440,000 | 3 |
| 2007/03/22 | 455,000 | 467,000 | 440,000 | 440,000 | 26 |
| 2007/03/20 | 432,000 | 460,000 | 412,000 | 460,000 | 51 |
| 2007/03/19 | 453,000 | 453,000 | 423,000 | 425,000 | 49 |
| 2007/03/16 | 459,000 | 460,000 | 456,000 | 458,000 | 15 |
| 2007/03/15 | 457,000 | 460,000 | 456,000 | 458,000 | 14 |
| 2007/03/14 | 455,000 | 459,000 | 453,000 | 457,000 | 19 |
| 2007/03/13 | 482,000 | 484,000 | 466,000 | 470,000 | 42 |
| 2007/03/12 | 500,000 | 500,000 | 481,000 | 484,000 | 16 |
| 2007/03/09 | 503,000 | 503,000 | 492,000 | 492,000 | 11 |
| 2007/03/08 | 487,000 | 500,000 | 487,000 | 500,000 | 9 |
| 2007/03/07 | 501,000 | 513,000 | 486,000 | 491,000 | 48 |
| 2007/03/06 | 467,000 | 490,000 | 467,000 | 486,000 | 65 |
| 2007/03/05 | 496,000 | 496,000 | 470,000 | 472,000 | 72 |
| 2007/03/02 | 498,000 | 514,000 | 498,000 | 510,000 | 37 |
| 2007/03/01 | 525,000 | 525,000 | 501,000 | 502,000 | 34 |
| 2007/02/28 | 500,000 | 524,000 | 490,000 | 520,000 | 116 |
| 2007/02/27 | 526,000 | 544,000 | 516,000 | 540,000 | 62 |
| 2007/02/26 | 532,000 | 538,000 | 520,000 | 524,000 | 99 |
| 2007/02/23 | 574,000 | 590,000 | 521,000 | 522,000 | 262 |
| 2007/02/22 | 574,000 | 584,000 | 553,000 | 570,000 | 244 |
| 2007/02/21 | 549,000 | 570,000 | 538,000 | 565,000 | 255 |
| 2007/02/20 | 516,000 | 550,000 | 516,000 | 542,000 | 158 |
| 2007/02/19 | 522,000 | 522,000 | 503,000 | 516,000 | 63 |
| 2007/02/16 | 520,000 | 524,000 | 509,000 | 522,000 | 90 |
| 2007/02/15 | 495,000 | 535,000 | 495,000 | 519,000 | 319 |
| 2007/02/14 | 485,000 | 489,000 | 474,000 | 485,000 | 121 |
| 2007/02/13 | 503,000 | 503,000 | 487,000 | 490,000 | 96 |
| 2007/02/09 | 512,000 | 515,000 | 499,000 | 504,000 | 144 |
| 2007/02/08 | 530,000 | 539,000 | 513,000 | 522,000 | 124 |
| 2007/02/07 | 550,000 | 550,000 | 522,000 | 523,000 | 167 |
| 2007/02/06 | 571,000 | 571,000 | 548,000 | 555,000 | 166 |
| 2007/02/05 | 581,000 | 590,000 | 561,000 | 570,000 | 168 |
| 2007/02/02 | 619,000 | 624,000 | 581,000 | 591,000 | 468 |
| 2007/02/01 | 597,000 | 637,000 | 588,000 | 623,000 | 1,108 |
| 2007/01/31 | 600,000 | 615,000 | 561,000 | 587,000 | 710 |
| 2007/01/30 | 590,000 | 665,000 | 581,000 | 625,000 | 2,869 |
| 2007/01/29 | 590,000 | 594,000 | 561,000 | 571,000 | 781 |
| 2007/01/26 | 619,000 | 660,000 | 600,000 | 600,000 | 2,211 |
| 2007/01/25 | 569,000 | 639,000 | 562,000 | 639,000 | 3,424 |
| 2007/01/24 | 513,000 | 554,000 | 504,000 | 539,000 | 1,079 |
| 2007/01/23 | 516,000 | 523,000 | 508,000 | 510,000 | 202 |
| 2007/01/22 | 544,000 | 553,000 | 523,000 | 526,000 | 543 |
| 2007/01/19 | 519,000 | 547,000 | 516,000 | 536,000 | 958 |
| 2007/01/18 | 518,000 | 521,000 | 501,000 | 510,000 | 533 |
| 2007/01/17 | 513,000 | 537,000 | 501,000 | 521,000 | 1,316 |
| 2007/01/16 | 490,000 | 507,000 | 467,000 | 493,000 | 863 |
| 2007/01/15 | 540,000 | 555,000 | 486,000 | 493,000 | 782 |
| 2007/01/12 | 569,000 | 577,000 | 536,000 | 544,000 | 1,103 |
| 2007/01/11 | 610,000 | 619,000 | 554,000 | 559,000 | 1,281 |
| 2007/01/10 | 574,000 | 647,000 | 574,000 | 591,000 | 2,754 |
| 2007/01/09 | 646,000 | 646,000 | 563,000 | 564,000 | 1,488 |
| 2007/01/05 | 723,000 | 730,000 | 643,000 | 643,000 | 2,628 |
| 2007/01/04 | 710,000 | 759,000 | 664,000 | 743,000 | 1,705 |