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 |
|---|---|---|---|---|---|
| 2010/12/30 | 39,500 | 39,500 | 39,500 | 39,500 | 1 |
| 2010/12/29 | 39,500 | 39,500 | 36,600 | 39,500 | 14 |
| 2010/12/28 | 39,500 | 39,500 | 38,000 | 39,500 | 11 |
| 2010/12/27 | 40,000 | 40,000 | 39,300 | 39,950 | 30 |
| 2010/12/24 | 40,000 | 41,000 | 39,000 | 39,300 | 54 |
| 2010/12/22 | 36,900 | 43,000 | 36,900 | 38,050 | 89 |
| 2010/12/21 | 35,100 | 36,400 | 34,300 | 36,200 | 19 |
| 2010/12/20 | 35,400 | 36,500 | 35,400 | 35,800 | 4 |
| 2010/12/17 | 36,000 | 36,100 | 35,000 | 35,200 | 5 |
| 2010/12/16 | 37,100 | 37,500 | 34,900 | 34,900 | 21 |
| 2010/12/15 | 37,500 | 37,500 | 34,000 | 37,100 | 10 |
| 2010/12/14 | 37,100 | 37,500 | 36,800 | 37,500 | 6 |
| 2010/12/13 | 38,100 | 38,500 | 36,900 | 38,000 | 40 |
| 2010/12/10 | 32,000 | 36,000 | 32,000 | 36,000 | 36 |
| 2010/12/09 | 33,000 | 33,000 | 32,000 | 32,000 | 14 |
| 2010/12/08 | 31,200 | 33,500 | 31,000 | 32,000 | 74 |
| 2010/12/07 | 30,000 | 32,000 | 30,000 | 31,900 | 17 |
| 2010/12/06 | 30,500 | 30,700 | 29,800 | 30,700 | 6 |
| 2010/12/03 | 29,800 | 31,000 | 29,500 | 30,950 | 11 |
| 2010/12/02 | 30,600 | 31,200 | 30,600 | 31,200 | 9 |
| 2010/12/01 | 31,200 | 31,200 | 31,200 | 31,200 | 6 |
| 2010/11/30 | 30,100 | 30,800 | 30,100 | 30,300 | 5 |
| 2010/11/29 | 31,800 | 31,800 | 30,100 | 31,500 | 13 |
| 2010/11/26 | 33,300 | 33,300 | 31,500 | 33,300 | 17 |
| 2010/11/25 | 31,400 | 33,400 | 31,400 | 33,300 | 25 |
| 2010/11/24 | 29,800 | 30,500 | 29,800 | 30,500 | 9 |
| 2010/11/22 | 29,500 | 32,900 | 29,500 | 32,900 | 8 |
| 2010/11/19 | 0 | 0 | 0 | 33,000 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 33,000 | 0 |
| 2010/11/17 | 33,000 | 33,000 | 33,000 | 33,000 | 4 |
| 2010/11/16 | 32,550 | 33,400 | 32,000 | 33,000 | 19 |
| 2010/11/15 | 29,100 | 32,700 | 28,500 | 32,700 | 41 |
| 2010/11/12 | 27,500 | 29,600 | 27,500 | 29,600 | 29 |
| 2010/11/11 | 24,820 | 27,490 | 24,820 | 27,490 | 23 |
| 2010/11/10 | 23,200 | 24,500 | 23,200 | 24,100 | 20 |
| 2010/11/09 | 22,800 | 23,200 | 22,800 | 23,200 | 2 |
| 2010/11/08 | 23,200 | 23,200 | 23,000 | 23,000 | 5 |
| 2010/11/05 | 22,800 | 23,000 | 22,500 | 22,600 | 13 |
| 2010/11/04 | 23,000 | 23,000 | 22,600 | 22,600 | 5 |
| 2010/11/02 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2010/11/01 | 23,790 | 24,000 | 23,790 | 24,000 | 9 |
| 2010/10/29 | 22,520 | 23,200 | 22,510 | 23,100 | 5 |
| 2010/10/28 | 23,200 | 23,500 | 22,800 | 23,500 | 17 |
| 2010/10/27 | 24,700 | 24,700 | 23,100 | 23,200 | 6 |
| 2010/10/26 | 23,500 | 24,990 | 23,500 | 24,990 | 16 |
| 2010/10/25 | 23,500 | 24,210 | 23,000 | 23,000 | 70 |
| 2010/10/22 | 26,500 | 26,500 | 23,500 | 23,500 | 89 |
| 2010/10/21 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2010/10/20 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/10/18 | 27,010 | 29,500 | 27,010 | 29,500 | 4 |
| 2010/10/15 | 28,550 | 28,550 | 28,000 | 28,100 | 12 |
| 2010/10/14 | 28,520 | 28,700 | 28,520 | 28,700 | 6 |
| 2010/10/13 | 29,500 | 29,500 | 29,500 | 29,500 | 6 |
| 2010/10/12 | 29,560 | 29,560 | 29,560 | 29,560 | 1 |
| 2010/10/08 | 28,710 | 28,900 | 28,700 | 28,700 | 11 |
| 2010/10/07 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/10/06 | 29,000 | 29,500 | 29,000 | 29,500 | 5 |
| 2010/10/05 | 29,000 | 29,100 | 29,000 | 29,100 | 2 |
| 2010/10/04 | 29,010 | 29,010 | 28,700 | 28,700 | 12 |
| 2010/10/01 | 30,350 | 30,400 | 29,200 | 29,200 | 28 |
| 2010/09/30 | 29,100 | 29,500 | 29,100 | 29,500 | 2 |
| 2010/09/29 | 32,400 | 32,500 | 32,400 | 32,400 | 29 |
| 2010/09/28 | 30,750 | 31,500 | 30,750 | 31,500 | 15 |
| 2010/09/27 | 29,880 | 29,880 | 29,880 | 29,880 | 5 |
| 2010/09/24 | 29,400 | 29,400 | 29,010 | 29,010 | 6 |
| 2010/09/22 | 29,000 | 29,500 | 29,000 | 29,500 | 6 |
| 2010/09/21 | 30,600 | 30,600 | 28,000 | 28,500 | 33 |
| 2010/09/17 | 30,400 | 31,900 | 30,400 | 30,550 | 10 |
| 2010/09/16 | 30,000 | 33,000 | 30,000 | 30,400 | 10 |
| 2010/09/15 | 30,400 | 30,400 | 29,510 | 29,510 | 6 |
| 2010/09/14 | 32,400 | 32,400 | 30,300 | 31,000 | 7 |
| 2010/09/13 | 32,300 | 32,300 | 32,300 | 32,300 | 2 |
| 2010/09/10 | 29,500 | 30,000 | 29,500 | 30,000 | 13 |
| 2010/09/09 | 29,400 | 30,150 | 29,400 | 29,650 | 7 |
| 2010/09/08 | 31,300 | 31,300 | 31,300 | 31,300 | 1 |
| 2010/09/07 | 0 | 0 | 0 | 33,400 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 33,400 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 33,400 | 0 |
| 2010/09/02 | 34,300 | 34,300 | 33,400 | 33,400 | 2 |
| 2010/09/01 | 33,600 | 33,600 | 33,600 | 33,600 | 4 |
| 2010/08/31 | 32,600 | 32,650 | 32,600 | 32,650 | 2 |
| 2010/08/30 | 33,000 | 34,000 | 33,000 | 33,300 | 10 |
| 2010/08/27 | 35,400 | 35,400 | 31,000 | 33,000 | 25 |
| 2010/08/26 | 30,500 | 35,400 | 30,300 | 35,400 | 20 |
| 2010/08/25 | 34,500 | 34,500 | 31,200 | 31,200 | 20 |
| 2010/08/24 | 34,700 | 35,000 | 33,500 | 33,500 | 11 |
| 2010/08/23 | 0 | 0 | 0 | 36,100 | 0 |
| 2010/08/20 | 34,200 | 36,100 | 34,000 | 36,100 | 4 |
| 2010/08/19 | 34,100 | 37,700 | 34,000 | 37,000 | 14 |
| 2010/08/18 | 0 | 0 | 0 | 35,500 | 0 |
| 2010/08/17 | 35,450 | 35,500 | 35,400 | 35,500 | 3 |
| 2010/08/16 | 32,000 | 34,100 | 32,000 | 34,100 | 2 |
| 2010/08/13 | 32,300 | 32,300 | 32,300 | 32,300 | 1 |
| 2010/08/12 | 33,500 | 33,500 | 32,100 | 32,100 | 13 |
| 2010/08/11 | 35,700 | 36,400 | 33,250 | 33,250 | 9 |
| 2010/08/10 | 36,900 | 36,900 | 35,000 | 35,000 | 25 |
| 2010/08/09 | 35,500 | 36,900 | 35,500 | 36,900 | 25 |
| 2010/08/06 | 0 | 0 | 0 | 39,000 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 39,000 | 0 |
| 2010/08/04 | 40,000 | 40,000 | 39,000 | 39,000 | 4 |
| 2010/08/03 | 40,500 | 41,000 | 40,500 | 41,000 | 13 |
| 2010/08/02 | 39,700 | 40,000 | 39,700 | 40,000 | 6 |
| 2010/07/30 | 39,000 | 39,050 | 39,000 | 39,000 | 6 |
| 2010/07/29 | 38,050 | 38,750 | 38,000 | 38,750 | 10 |
| 2010/07/28 | 38,550 | 38,800 | 38,250 | 38,250 | 29 |
| 2010/07/27 | 0 | 0 | 0 | 40,350 | 0 |
| 2010/07/26 | 40,350 | 40,350 | 40,350 | 40,350 | 12 |
| 2010/07/23 | 39,850 | 39,850 | 38,200 | 39,650 | 9 |
| 2010/07/22 | 38,050 | 39,800 | 38,050 | 39,800 | 6 |
| 2010/07/21 | 38,200 | 38,600 | 38,200 | 38,600 | 2 |
| 2010/07/20 | 0 | 0 | 0 | 38,500 | 0 |
| 2010/07/16 | 39,500 | 40,000 | 38,500 | 38,500 | 25 |
| 2010/07/15 | 40,050 | 40,050 | 40,000 | 40,000 | 4 |
| 2010/07/14 | 39,300 | 40,500 | 39,300 | 40,500 | 7 |
| 2010/07/13 | 40,000 | 40,000 | 40,000 | 40,000 | 12 |
| 2010/07/12 | 39,900 | 39,900 | 39,850 | 39,850 | 3 |
| 2010/07/09 | 40,000 | 40,000 | 38,700 | 38,700 | 20 |
| 2010/07/08 | 39,600 | 40,300 | 39,600 | 40,000 | 5 |
| 2010/07/07 | 39,800 | 41,000 | 39,000 | 41,000 | 37 |
| 2010/07/06 | 38,500 | 40,200 | 38,500 | 39,500 | 40 |
| 2010/07/05 | 41,200 | 41,600 | 41,200 | 41,200 | 9 |
| 2010/07/02 | 44,000 | 44,000 | 43,500 | 44,000 | 6 |
| 2010/07/01 | 42,000 | 44,000 | 42,000 | 44,000 | 11 |
| 2010/06/30 | 41,000 | 42,000 | 39,000 | 42,000 | 26 |
| 2010/06/29 | 46,000 | 46,200 | 43,000 | 43,000 | 25 |
| 2010/06/28 | 47,600 | 48,300 | 45,500 | 46,000 | 19 |
| 2010/06/25 | 50,300 | 50,300 | 50,300 | 50,300 | 10 |
| 2010/06/24 | 49,600 | 49,600 | 47,400 | 48,900 | 16 |
| 2010/06/23 | 0 | 0 | 0 | 50,000 | 0 |
| 2010/06/22 | 50,000 | 50,000 | 50,000 | 50,000 | 5 |
| 2010/06/21 | 49,250 | 50,500 | 49,250 | 50,500 | 7 |
| 2010/06/18 | 51,000 | 51,000 | 50,000 | 50,000 | 7 |
| 2010/06/17 | 52,000 | 52,100 | 52,000 | 52,000 | 9 |
| 2010/06/16 | 54,100 | 54,100 | 53,100 | 54,000 | 5 |
| 2010/06/15 | 53,000 | 54,000 | 53,000 | 54,000 | 3 |
| 2010/06/14 | 52,000 | 53,000 | 52,000 | 53,000 | 7 |
| 2010/06/11 | 53,000 | 53,000 | 51,300 | 53,000 | 10 |
| 2010/06/10 | 51,700 | 53,000 | 51,400 | 53,000 | 7 |
| 2010/06/09 | 53,000 | 53,800 | 53,000 | 53,700 | 13 |
| 2010/06/08 | 52,500 | 52,500 | 52,500 | 52,500 | 2 |
| 2010/06/07 | 51,000 | 52,900 | 51,000 | 52,900 | 18 |
| 2010/06/04 | 52,000 | 53,000 | 52,000 | 53,000 | 7 |
| 2010/06/03 | 51,600 | 53,000 | 51,000 | 53,000 | 39 |
| 2010/06/02 | 52,000 | 52,000 | 51,500 | 51,500 | 7 |
| 2010/06/01 | 52,500 | 52,500 | 52,400 | 52,400 | 7 |
| 2010/05/31 | 49,000 | 52,000 | 49,000 | 52,000 | 13 |
| 2010/05/28 | 49,750 | 53,400 | 49,000 | 51,400 | 54 |
| 2010/05/27 | 47,000 | 47,900 | 46,600 | 46,950 | 27 |
| 2010/05/26 | 48,500 | 48,500 | 47,000 | 47,500 | 20 |
| 2010/05/25 | 49,400 | 49,400 | 47,800 | 47,800 | 36 |
| 2010/05/24 | 48,100 | 48,100 | 47,800 | 48,000 | 41 |
| 2010/05/21 | 46,800 | 46,800 | 45,000 | 46,400 | 55 |
| 2010/05/20 | 51,000 | 51,000 | 46,000 | 47,500 | 80 |
| 2010/05/19 | 52,100 | 52,100 | 47,500 | 48,600 | 115 |
| 2010/05/18 | 55,100 | 55,100 | 53,200 | 53,500 | 31 |
| 2010/05/17 | 57,300 | 57,500 | 55,000 | 55,500 | 72 |
| 2010/05/14 | 59,800 | 60,000 | 59,300 | 59,900 | 20 |
| 2010/05/13 | 60,000 | 61,900 | 59,900 | 61,500 | 43 |
| 2010/05/12 | 62,000 | 62,000 | 60,000 | 60,100 | 38 |
| 2010/05/11 | 63,100 | 64,000 | 62,600 | 62,600 | 31 |
| 2010/05/10 | 61,500 | 63,500 | 61,500 | 62,500 | 25 |
| 2010/05/07 | 62,200 | 63,000 | 61,900 | 63,000 | 50 |
| 2010/05/06 | 68,300 | 68,300 | 66,200 | 66,200 | 19 |
| 2010/04/30 | 66,800 | 68,400 | 66,700 | 68,400 | 19 |
| 2010/04/28 | 66,600 | 67,500 | 66,600 | 66,800 | 48 |
| 2010/04/27 | 70,000 | 70,000 | 68,500 | 69,600 | 47 |
| 2010/04/26 | 68,000 | 68,900 | 67,900 | 68,600 | 48 |
| 2010/04/23 | 67,900 | 68,000 | 66,000 | 66,000 | 49 |
| 2010/04/22 | 66,000 | 67,000 | 65,400 | 67,000 | 29 |
| 2010/04/21 | 65,500 | 66,500 | 64,300 | 66,300 | 28 |
| 2010/04/20 | 67,100 | 67,600 | 64,000 | 64,000 | 38 |
| 2010/04/19 | 66,300 | 66,500 | 63,000 | 64,100 | 141 |
| 2010/04/16 | 67,000 | 69,100 | 67,000 | 68,300 | 56 |
| 2010/04/15 | 67,000 | 67,600 | 66,500 | 67,500 | 179 |
| 2010/04/14 | 72,500 | 72,500 | 67,000 | 68,900 | 251 |
| 2010/04/13 | 75,900 | 75,900 | 71,300 | 72,800 | 176 |
| 2010/04/12 | 84,100 | 84,100 | 79,800 | 80,400 | 35 |
| 2010/04/09 | 79,000 | 80,000 | 78,900 | 80,000 | 15 |
| 2010/04/08 | 78,500 | 79,100 | 78,000 | 79,000 | 10 |
| 2010/04/07 | 78,000 | 78,000 | 77,000 | 77,500 | 6 |
| 2010/04/06 | 79,100 | 79,100 | 78,000 | 78,000 | 20 |
| 2010/04/05 | 79,000 | 81,500 | 78,200 | 79,100 | 19 |
| 2010/04/02 | 79,800 | 80,500 | 77,500 | 77,500 | 25 |
| 2010/04/01 | 79,900 | 80,000 | 77,500 | 77,500 | 23 |
| 2010/03/31 | 77,600 | 80,900 | 77,600 | 79,000 | 21 |
| 2010/03/30 | 80,000 | 82,000 | 76,600 | 77,100 | 41 |
| 2010/03/29 | 75,800 | 80,500 | 75,800 | 79,900 | 29 |
| 2010/03/26 | 81,500 | 81,500 | 75,600 | 75,600 | 74 |
| 2010/03/25 | 74,900 | 88,000 | 74,900 | 81,100 | 285 |
| 2010/03/24 | 74,000 | 74,000 | 72,000 | 73,000 | 13 |
| 2010/03/23 | 70,000 | 72,900 | 70,000 | 72,900 | 26 |
| 2010/03/19 | 74,200 | 74,900 | 71,500 | 72,000 | 48 |
| 2010/03/18 | 69,700 | 71,200 | 69,700 | 71,200 | 43 |
| 2010/03/17 | 68,800 | 68,800 | 67,800 | 67,800 | 7 |
| 2010/03/16 | 66,800 | 68,800 | 66,800 | 68,800 | 11 |
| 2010/03/15 | 68,000 | 68,000 | 67,000 | 67,000 | 10 |
| 2010/03/12 | 68,500 | 68,500 | 68,500 | 68,500 | 2 |
| 2010/03/11 | 68,500 | 68,500 | 68,500 | 68,500 | 4 |
| 2010/03/10 | 66,300 | 67,000 | 66,200 | 67,000 | 5 |
| 2010/03/09 | 66,500 | 66,500 | 66,400 | 66,400 | 3 |
| 2010/03/08 | 68,000 | 68,000 | 67,500 | 67,500 | 5 |
| 2010/03/05 | 68,500 | 68,800 | 67,000 | 68,800 | 11 |
| 2010/03/04 | 68,700 | 68,700 | 67,100 | 67,500 | 16 |
| 2010/03/03 | 67,000 | 69,000 | 67,000 | 69,000 | 10 |
| 2010/03/02 | 66,000 | 66,000 | 66,000 | 66,000 | 13 |
| 2010/03/01 | 68,000 | 68,000 | 67,000 | 67,000 | 5 |
| 2010/02/26 | 65,800 | 66,100 | 65,600 | 66,100 | 7 |
| 2010/02/25 | 67,600 | 67,600 | 67,600 | 67,600 | 9 |
| 2010/02/24 | 65,500 | 65,700 | 65,100 | 65,700 | 12 |
| 2010/02/23 | 67,000 | 68,500 | 65,500 | 68,500 | 9 |
| 2010/02/22 | 68,900 | 68,900 | 68,900 | 68,900 | 2 |
| 2010/02/19 | 69,000 | 69,000 | 68,000 | 68,000 | 5 |
| 2010/02/18 | 69,000 | 69,000 | 69,000 | 69,000 | 2 |
| 2010/02/16 | 68,500 | 69,000 | 68,500 | 68,500 | 8 |
| 2010/02/15 | 70,000 | 71,800 | 69,400 | 70,500 | 14 |
| 2010/02/12 | 69,000 | 69,000 | 69,000 | 69,000 | 4 |
| 2010/02/10 | 68,000 | 70,500 | 68,000 | 68,300 | 8 |
| 2010/02/09 | 67,900 | 67,900 | 67,900 | 67,900 | 6 |
| 2010/02/08 | 68,700 | 68,700 | 67,500 | 67,500 | 9 |
| 2010/02/05 | 68,300 | 68,300 | 66,500 | 66,700 | 17 |
| 2010/02/04 | 69,000 | 69,000 | 68,400 | 68,400 | 3 |
| 2010/02/03 | 68,900 | 68,900 | 68,900 | 68,900 | 1 |
| 2010/02/02 | 69,000 | 70,500 | 68,200 | 70,400 | 16 |
| 2010/02/01 | 70,900 | 70,900 | 69,000 | 69,000 | 7 |
| 2010/01/29 | 70,700 | 70,700 | 69,800 | 69,900 | 13 |
| 2010/01/28 | 70,500 | 70,500 | 70,000 | 70,500 | 4 |
| 2010/01/27 | 70,600 | 70,600 | 70,500 | 70,500 | 5 |
| 2010/01/26 | 71,300 | 71,300 | 71,300 | 71,300 | 1 |
| 2010/01/25 | 71,500 | 72,600 | 70,000 | 72,600 | 32 |
| 2010/01/22 | 70,100 | 70,100 | 70,000 | 70,000 | 6 |
| 2010/01/21 | 69,900 | 70,100 | 69,900 | 70,000 | 18 |
| 2010/01/20 | 71,300 | 71,300 | 71,300 | 71,300 | 11 |
| 2010/01/19 | 72,100 | 72,100 | 71,100 | 71,100 | 15 |
| 2010/01/18 | 69,200 | 73,500 | 69,000 | 73,400 | 39 |
| 2010/01/15 | 70,100 | 70,100 | 70,000 | 70,000 | 8 |
| 2010/01/14 | 70,000 | 70,000 | 69,000 | 69,000 | 10 |
| 2010/01/13 | 71,300 | 71,300 | 69,900 | 70,000 | 18 |
| 2010/01/12 | 74,000 | 74,000 | 72,000 | 72,000 | 8 |
| 2010/01/08 | 71,000 | 72,900 | 71,000 | 72,900 | 8 |
| 2010/01/07 | 73,800 | 73,800 | 70,500 | 70,500 | 12 |
| 2010/01/06 | 71,500 | 73,000 | 71,500 | 73,000 | 3 |
| 2010/01/05 | 73,000 | 73,000 | 72,100 | 72,100 | 5 |
| 2010/01/04 | 70,100 | 74,600 | 70,100 | 73,500 | 13 |