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 |
|---|---|---|---|---|---|
| 2009/12/30 | 73,000 | 73,000 | 71,000 | 72,000 | 10 |
| 2009/12/29 | 73,500 | 73,500 | 70,800 | 71,100 | 30 |
| 2009/12/28 | 74,600 | 75,000 | 74,400 | 74,500 | 7 |
| 2009/12/25 | 76,000 | 76,000 | 70,000 | 75,600 | 43 |
| 2009/12/24 | 77,000 | 77,000 | 75,300 | 75,300 | 13 |
| 2009/12/22 | 69,300 | 74,000 | 69,300 | 73,000 | 23 |
| 2009/12/21 | 71,000 | 71,000 | 69,600 | 69,600 | 13 |
| 2009/12/18 | 72,100 | 72,100 | 70,000 | 70,000 | 39 |
| 2009/12/17 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2009/12/16 | 76,300 | 78,100 | 76,000 | 78,100 | 12 |
| 2009/12/15 | 77,900 | 78,500 | 77,900 | 78,300 | 6 |
| 2009/12/14 | 75,000 | 78,000 | 75,000 | 77,900 | 24 |
| 2009/12/11 | 75,000 | 75,000 | 73,000 | 75,000 | 16 |
| 2009/12/10 | 70,100 | 75,400 | 70,100 | 73,000 | 9 |
| 2009/12/09 | 71,900 | 71,900 | 70,000 | 70,000 | 13 |
| 2009/12/08 | 77,000 | 77,000 | 72,000 | 72,000 | 8 |
| 2009/12/07 | 79,900 | 79,900 | 77,000 | 77,000 | 5 |
| 2009/12/04 | 75,000 | 79,000 | 75,000 | 78,900 | 25 |
| 2009/12/03 | 71,000 | 79,000 | 71,000 | 78,500 | 20 |
| 2009/12/02 | 67,500 | 70,000 | 67,500 | 70,000 | 5 |
| 2009/12/01 | 66,900 | 67,500 | 66,900 | 67,500 | 6 |
| 2009/11/30 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2009/11/27 | 64,700 | 65,000 | 64,700 | 65,000 | 4 |
| 2009/11/26 | 67,000 | 67,000 | 66,000 | 66,100 | 16 |
| 2009/11/25 | 69,500 | 69,500 | 69,000 | 69,000 | 9 |
| 2009/11/24 | 68,100 | 68,100 | 68,000 | 68,000 | 3 |
| 2009/11/20 | 67,500 | 68,000 | 67,500 | 68,000 | 5 |
| 2009/11/19 | 67,100 | 67,100 | 65,000 | 67,000 | 28 |
| 2009/11/18 | 68,200 | 69,000 | 68,200 | 68,500 | 19 |
| 2009/11/17 | 70,000 | 70,000 | 68,000 | 69,000 | 15 |
| 2009/11/16 | 70,000 | 73,900 | 70,000 | 70,000 | 27 |
| 2009/11/13 | 75,100 | 75,100 | 69,900 | 69,900 | 34 |
| 2009/11/12 | 75,900 | 76,000 | 75,900 | 76,000 | 2 |
| 2009/11/11 | 76,000 | 76,000 | 74,100 | 75,900 | 17 |
| 2009/11/10 | 75,600 | 75,600 | 75,000 | 75,000 | 15 |
| 2009/11/09 | 76,500 | 76,500 | 75,100 | 75,100 | 3 |
| 2009/11/06 | 76,500 | 77,500 | 75,000 | 77,500 | 9 |
| 2009/11/05 | 79,000 | 79,000 | 76,100 | 76,500 | 11 |
| 2009/11/04 | 77,500 | 78,000 | 76,000 | 77,000 | 10 |
| 2009/11/02 | 80,000 | 80,000 | 78,000 | 78,000 | 37 |
| 2009/10/30 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2009/10/29 | 76,000 | 78,000 | 74,100 | 78,000 | 31 |
| 2009/10/28 | 82,000 | 83,000 | 79,300 | 81,000 | 48 |
| 2009/10/27 | 80,300 | 80,500 | 77,500 | 80,400 | 21 |
| 2009/10/26 | 80,300 | 82,000 | 80,300 | 80,300 | 23 |
| 2009/10/23 | 76,500 | 79,500 | 75,000 | 78,000 | 28 |
| 2009/10/22 | 76,000 | 76,500 | 76,000 | 76,500 | 7 |
| 2009/10/21 | 76,500 | 77,900 | 75,800 | 77,000 | 22 |
| 2009/10/20 | 81,100 | 81,100 | 79,500 | 79,500 | 8 |
| 2009/10/19 | 75,800 | 79,900 | 75,000 | 79,900 | 27 |
| 2009/10/16 | 85,000 | 85,000 | 77,700 | 78,800 | 56 |
| 2009/10/15 | 87,000 | 87,000 | 84,000 | 85,000 | 37 |
| 2009/10/14 | 83,100 | 85,000 | 82,500 | 83,000 | 48 |
| 2009/10/13 | 80,900 | 83,900 | 79,800 | 83,000 | 29 |
| 2009/10/09 | 81,900 | 81,900 | 79,500 | 80,000 | 24 |
| 2009/10/08 | 77,900 | 80,000 | 77,000 | 80,000 | 26 |
| 2009/10/07 | 70,500 | 77,500 | 70,500 | 77,000 | 33 |
| 2009/10/06 | 71,500 | 72,500 | 70,000 | 72,500 | 41 |
| 2009/10/05 | 74,700 | 75,000 | 71,100 | 72,500 | 34 |
| 2009/10/02 | 76,500 | 76,500 | 72,500 | 72,700 | 70 |
| 2009/10/01 | 78,200 | 79,100 | 77,100 | 77,200 | 51 |
| 2009/09/30 | 79,500 | 81,400 | 76,500 | 79,000 | 38 |
| 2009/09/29 | 82,800 | 84,000 | 75,000 | 81,500 | 122 |
| 2009/09/28 | 93,000 | 97,000 | 81,000 | 81,800 | 346 |
| 2009/09/25 | 82,000 | 89,000 | 81,300 | 89,000 | 226 |
| 2009/09/24 | 74,800 | 80,000 | 73,800 | 79,000 | 51 |
| 2009/09/18 | 76,500 | 76,500 | 73,000 | 73,700 | 48 |
| 2009/09/17 | 73,100 | 76,000 | 73,100 | 75,500 | 21 |
| 2009/09/16 | 72,000 | 72,300 | 70,000 | 70,000 | 49 |
| 2009/09/15 | 72,300 | 72,300 | 67,500 | 70,000 | 134 |
| 2009/09/14 | 77,800 | 77,800 | 74,800 | 74,800 | 47 |
| 2009/09/11 | 78,100 | 78,100 | 72,100 | 74,800 | 153 |
| 2009/09/10 | 80,000 | 80,000 | 77,600 | 78,000 | 156 |
| 2009/09/09 | 79,500 | 82,000 | 79,400 | 80,500 | 51 |
| 2009/09/08 | 83,600 | 84,000 | 81,500 | 81,500 | 44 |
| 2009/09/07 | 87,800 | 87,800 | 82,500 | 83,600 | 63 |
| 2009/09/04 | 91,000 | 91,000 | 87,800 | 87,800 | 54 |
| 2009/09/03 | 89,500 | 91,000 | 89,500 | 91,000 | 15 |
| 2009/09/02 | 89,200 | 90,000 | 88,100 | 90,000 | 28 |
| 2009/09/01 | 91,700 | 91,700 | 87,800 | 91,600 | 54 |
| 2009/08/31 | 93,400 | 93,500 | 88,100 | 89,100 | 22 |
| 2009/08/28 | 88,500 | 91,500 | 87,700 | 90,400 | 31 |
| 2009/08/27 | 88,000 | 90,000 | 88,000 | 88,500 | 42 |
| 2009/08/26 | 90,000 | 90,000 | 86,000 | 87,000 | 33 |
| 2009/08/25 | 89,000 | 89,600 | 88,500 | 89,000 | 32 |
| 2009/08/24 | 86,900 | 87,000 | 86,000 | 87,000 | 15 |
| 2009/08/21 | 87,500 | 87,800 | 87,000 | 87,300 | 12 |
| 2009/08/20 | 86,000 | 87,500 | 85,500 | 86,500 | 23 |
| 2009/08/19 | 86,300 | 87,300 | 86,000 | 86,000 | 96 |
| 2009/08/18 | 86,900 | 87,700 | 85,800 | 86,300 | 40 |
| 2009/08/17 | 91,200 | 92,200 | 87,000 | 89,900 | 123 |
| 2009/08/14 | 93,500 | 94,500 | 93,000 | 93,200 | 41 |
| 2009/08/13 | 94,500 | 95,900 | 89,900 | 90,000 | 110 |
| 2009/08/12 | 98,100 | 98,100 | 92,000 | 93,000 | 61 |
| 2009/08/11 | 96,400 | 98,900 | 96,000 | 98,000 | 72 |
| 2009/08/10 | 95,900 | 97,000 | 95,100 | 96,000 | 83 |
| 2009/08/07 | 98,000 | 98,000 | 92,000 | 92,600 | 130 |
| 2009/08/06 | 95,000 | 95,000 | 89,200 | 91,000 | 189 |
| 2009/08/05 | 99,900 | 99,900 | 95,000 | 96,000 | 47 |
| 2009/08/04 | 110,600 | 111,800 | 99,000 | 100,400 | 91 |
| 2009/08/03 | 122,000 | 122,000 | 105,000 | 106,600 | 124 |
| 2009/07/31 | 121,600 | 121,600 | 120,000 | 120,000 | 11 |
| 2009/07/30 | 123,000 | 123,000 | 122,000 | 122,000 | 2 |
| 2009/07/29 | 122,000 | 122,000 | 121,000 | 121,000 | 13 |
| 2009/07/28 | 127,000 | 135,000 | 120,000 | 120,000 | 66 |
| 2009/07/27 | 130,000 | 130,000 | 126,500 | 126,500 | 14 |
| 2009/07/24 | 126,600 | 128,700 | 124,000 | 128,000 | 17 |
| 2009/07/23 | 126,000 | 127,700 | 125,000 | 127,000 | 5 |
| 2009/07/22 | 122,300 | 126,000 | 122,300 | 125,000 | 22 |
| 2009/07/21 | 130,000 | 130,000 | 130,000 | 130,000 | 11 |
| 2009/07/17 | 130,700 | 130,700 | 128,000 | 128,100 | 13 |
| 2009/07/16 | 132,100 | 133,700 | 129,000 | 132,700 | 34 |
| 2009/07/15 | 125,500 | 131,000 | 124,000 | 124,100 | 7 |
| 2009/07/14 | 121,500 | 126,000 | 121,000 | 126,000 | 23 |
| 2009/07/13 | 135,300 | 135,300 | 121,000 | 121,300 | 54 |
| 2009/07/10 | 138,000 | 138,000 | 135,000 | 135,300 | 35 |
| 2009/07/09 | 140,000 | 140,000 | 138,000 | 138,000 | 17 |
| 2009/07/08 | 141,500 | 141,900 | 139,100 | 140,000 | 30 |
| 2009/07/07 | 142,000 | 142,000 | 141,000 | 142,000 | 19 |
| 2009/07/06 | 146,200 | 146,200 | 140,500 | 142,500 | 63 |
| 2009/07/03 | 144,800 | 144,800 | 141,500 | 142,200 | 30 |
| 2009/07/02 | 142,100 | 145,000 | 141,100 | 145,000 | 32 |
| 2009/07/01 | 145,000 | 145,000 | 142,100 | 142,100 | 20 |
| 2009/06/30 | 143,000 | 143,000 | 141,500 | 141,500 | 16 |
| 2009/06/29 | 141,100 | 145,000 | 141,100 | 141,100 | 27 |
| 2009/06/26 | 144,100 | 144,800 | 141,000 | 144,800 | 13 |
| 2009/06/25 | 144,000 | 144,000 | 140,000 | 142,000 | 25 |
| 2009/06/24 | 145,000 | 145,000 | 136,800 | 140,000 | 39 |
| 2009/06/23 | 148,400 | 153,000 | 145,000 | 145,000 | 88 |
| 2009/06/22 | 141,500 | 148,900 | 141,500 | 148,900 | 69 |
| 2009/06/19 | 141,000 | 146,000 | 141,000 | 141,900 | 107 |
| 2009/06/18 | 135,200 | 140,900 | 133,300 | 140,900 | 76 |
| 2009/06/17 | 135,000 | 146,000 | 131,000 | 139,000 | 114 |
| 2009/06/16 | 138,000 | 139,000 | 131,100 | 135,100 | 138 |
| 2009/06/15 | 155,000 | 155,000 | 137,000 | 140,000 | 271 |
| 2009/06/12 | 151,000 | 161,000 | 150,000 | 155,000 | 157 |
| 2009/06/11 | 163,100 | 172,800 | 152,000 | 160,000 | 342 |
| 2009/06/10 | 153,100 | 160,100 | 149,000 | 160,100 | 735 |
| 2009/06/09 | 140,100 | 140,100 | 137,200 | 140,100 | 488 |
| 2009/06/08 | 110,000 | 120,100 | 110,000 | 120,100 | 89 |
| 2009/06/05 | 106,000 | 110,000 | 98,100 | 100,100 | 233 |
| 2009/06/04 | 88,200 | 102,000 | 88,000 | 102,000 | 223 |
| 2009/06/03 | 95,900 | 102,000 | 90,000 | 92,000 | 341 |
| 2009/06/02 | 88,900 | 93,900 | 87,000 | 93,900 | 217 |
| 2009/06/01 | 76,100 | 83,900 | 73,900 | 83,900 | 196 |
| 2009/05/29 | 73,400 | 73,900 | 71,900 | 73,900 | 63 |
| 2009/05/28 | 69,500 | 73,000 | 69,500 | 71,400 | 56 |
| 2009/05/27 | 71,400 | 71,500 | 69,800 | 69,800 | 69 |
| 2009/05/26 | 72,000 | 72,000 | 69,500 | 71,400 | 69 |
| 2009/05/25 | 68,000 | 72,000 | 68,000 | 69,700 | 173 |
| 2009/05/22 | 65,800 | 67,500 | 65,300 | 67,000 | 55 |
| 2009/05/21 | 62,000 | 67,400 | 62,000 | 66,500 | 68 |
| 2009/05/20 | 63,000 | 63,200 | 61,900 | 61,900 | 14 |
| 2009/05/19 | 62,100 | 62,200 | 61,900 | 62,000 | 17 |
| 2009/05/18 | 61,500 | 62,000 | 61,500 | 62,000 | 14 |
| 2009/05/15 | 61,000 | 62,100 | 61,000 | 62,100 | 7 |
| 2009/05/14 | 61,500 | 62,000 | 60,000 | 60,000 | 19 |
| 2009/05/13 | 62,800 | 62,800 | 61,500 | 62,000 | 24 |
| 2009/05/12 | 64,900 | 65,600 | 63,900 | 63,900 | 24 |
| 2009/05/11 | 62,000 | 65,000 | 61,900 | 64,700 | 64 |
| 2009/05/08 | 61,000 | 61,900 | 61,000 | 61,900 | 10 |
| 2009/05/07 | 61,400 | 61,500 | 61,400 | 61,400 | 21 |
| 2009/05/01 | 60,900 | 60,900 | 59,500 | 60,000 | 23 |
| 2009/04/30 | 58,400 | 59,400 | 58,200 | 59,400 | 28 |
| 2009/04/28 | 58,000 | 59,400 | 57,500 | 59,400 | 29 |
| 2009/04/27 | 61,800 | 62,900 | 58,000 | 59,000 | 32 |
| 2009/04/24 | 63,500 | 63,500 | 58,500 | 60,000 | 60 |
| 2009/04/23 | 63,000 | 64,000 | 62,500 | 63,500 | 49 |
| 2009/04/22 | 58,000 | 60,100 | 57,100 | 60,100 | 49 |
| 2009/04/21 | 55,100 | 57,600 | 55,000 | 57,000 | 30 |
| 2009/04/20 | 56,900 | 56,900 | 55,000 | 56,500 | 36 |
| 2009/04/17 | 54,300 | 57,000 | 54,000 | 57,000 | 46 |
| 2009/04/16 | 54,000 | 54,000 | 53,000 | 53,000 | 27 |
| 2009/04/15 | 54,400 | 54,900 | 53,000 | 53,000 | 50 |
| 2009/04/14 | 53,300 | 55,500 | 53,300 | 54,400 | 64 |
| 2009/04/13 | 53,500 | 53,700 | 52,300 | 53,300 | 141 |
| 2009/04/10 | 61,300 | 61,300 | 55,900 | 56,000 | 189 |
| 2009/04/09 | 60,800 | 62,000 | 60,800 | 60,900 | 45 |
| 2009/04/08 | 60,700 | 61,500 | 60,500 | 60,800 | 61 |
| 2009/04/07 | 62,000 | 62,100 | 61,800 | 61,800 | 20 |
| 2009/04/06 | 61,900 | 63,900 | 61,900 | 62,000 | 32 |
| 2009/04/03 | 63,800 | 64,000 | 61,100 | 62,000 | 96 |
| 2009/04/02 | 63,100 | 67,000 | 62,900 | 65,000 | 97 |
| 2009/04/01 | 64,500 | 64,500 | 61,500 | 62,100 | 77 |
| 2009/03/31 | 66,500 | 67,500 | 62,500 | 62,500 | 195 |
| 2009/03/30 | 66,500 | 67,500 | 65,600 | 67,500 | 327 |
| 2009/03/27 | 60,000 | 65,000 | 60,000 | 62,500 | 410 |
| 2009/03/26 | 59,500 | 60,000 | 59,000 | 60,000 | 35 |
| 2009/03/25 | 61,000 | 61,000 | 58,500 | 60,000 | 68 |
| 2009/03/24 | 61,000 | 62,000 | 60,000 | 60,500 | 97 |
| 2009/03/23 | 63,000 | 63,000 | 61,000 | 62,000 | 45 |
| 2009/03/19 | 66,000 | 66,000 | 64,100 | 64,100 | 24 |
| 2009/03/18 | 64,500 | 67,500 | 64,300 | 65,100 | 18 |
| 2009/03/17 | 64,500 | 65,000 | 64,200 | 65,000 | 13 |
| 2009/03/16 | 67,200 | 67,200 | 65,000 | 65,500 | 28 |
| 2009/03/13 | 66,200 | 66,200 | 66,200 | 66,200 | 2 |
| 2009/03/12 | 66,200 | 66,200 | 64,500 | 64,500 | 19 |
| 2009/03/11 | 68,000 | 68,000 | 66,100 | 66,100 | 16 |
| 2009/03/10 | 66,600 | 66,600 | 65,500 | 66,000 | 18 |
| 2009/03/09 | 66,100 | 67,000 | 66,100 | 66,100 | 10 |
| 2009/03/06 | 68,400 | 68,400 | 66,000 | 66,800 | 15 |
| 2009/03/05 | 70,100 | 71,500 | 69,900 | 69,900 | 24 |
| 2009/03/04 | 70,500 | 71,200 | 70,000 | 70,000 | 27 |
| 2009/03/03 | 65,500 | 70,100 | 65,500 | 70,100 | 21 |
| 2009/03/02 | 74,000 | 74,000 | 67,900 | 68,500 | 39 |
| 2009/02/27 | 76,000 | 82,000 | 72,100 | 73,000 | 167 |
| 2009/02/26 | 67,500 | 72,000 | 67,000 | 72,000 | 28 |
| 2009/02/25 | 67,300 | 67,800 | 66,000 | 67,000 | 29 |
| 2009/02/24 | 64,500 | 65,400 | 64,000 | 65,300 | 19 |
| 2009/02/23 | 63,700 | 63,700 | 61,500 | 63,000 | 11 |
| 2009/02/20 | 63,500 | 65,500 | 63,500 | 65,500 | 18 |
| 2009/02/19 | 66,100 | 66,600 | 65,000 | 65,000 | 12 |
| 2009/02/18 | 66,100 | 67,000 | 66,100 | 67,000 | 8 |
| 2009/02/17 | 67,700 | 67,800 | 67,200 | 67,500 | 6 |
| 2009/02/16 | 68,200 | 70,100 | 68,200 | 69,000 | 14 |
| 2009/02/13 | 70,000 | 70,000 | 67,200 | 67,200 | 5 |
| 2009/02/12 | 71,000 | 71,000 | 67,100 | 70,000 | 22 |
| 2009/02/10 | 75,000 | 75,000 | 69,200 | 70,000 | 28 |
| 2009/02/09 | 70,000 | 79,000 | 70,000 | 75,300 | 65 |
| 2009/02/06 | 68,100 | 71,000 | 68,100 | 70,100 | 17 |
| 2009/02/05 | 70,000 | 71,000 | 69,100 | 69,100 | 33 |
| 2009/02/04 | 70,800 | 70,800 | 70,300 | 70,400 | 25 |
| 2009/02/03 | 71,500 | 72,500 | 70,800 | 70,800 | 19 |
| 2009/02/02 | 73,700 | 73,700 | 71,200 | 71,200 | 61 |
| 2009/01/30 | 75,000 | 75,000 | 71,000 | 72,700 | 59 |
| 2009/01/29 | 77,200 | 77,500 | 75,500 | 76,900 | 45 |
| 2009/01/28 | 79,000 | 79,000 | 76,200 | 77,200 | 42 |
| 2009/01/27 | 75,200 | 78,500 | 75,200 | 77,900 | 61 |
| 2009/01/26 | 80,000 | 80,000 | 76,200 | 76,200 | 77 |
| 2009/01/23 | 85,500 | 85,500 | 79,000 | 82,500 | 60 |
| 2009/01/22 | 84,800 | 89,900 | 84,000 | 86,000 | 50 |
| 2009/01/21 | 86,000 | 86,000 | 83,400 | 84,000 | 63 |
| 2009/01/20 | 90,000 | 90,000 | 85,000 | 89,000 | 71 |
| 2009/01/19 | 95,000 | 95,000 | 91,000 | 91,600 | 194 |
| 2009/01/16 | 99,700 | 101,000 | 91,000 | 95,000 | 197 |
| 2009/01/15 | 92,000 | 99,900 | 90,000 | 97,800 | 236 |
| 2009/01/14 | 85,000 | 96,600 | 83,500 | 93,000 | 304 |
| 2009/01/13 | 83,000 | 89,800 | 83,000 | 87,000 | 218 |
| 2009/01/09 | 109,400 | 110,000 | 96,000 | 103,000 | 231 |
| 2009/01/08 | 107,000 | 118,900 | 105,000 | 115,400 | 259 |
| 2009/01/07 | 120,000 | 120,000 | 107,000 | 117,000 | 504 |
| 2009/01/06 | 98,000 | 100,000 | 97,000 | 100,000 | 196 |
| 2009/01/05 | 84,000 | 90,000 | 83,000 | 90,000 | 230 |