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 |
|---|---|---|---|---|---|
| 2018/12/28 | 672 | 697 | 651 | 660 | 286,300 |
| 2018/12/27 | 637 | 678 | 620 | 669 | 493,600 |
| 2018/12/26 | 587 | 610 | 572 | 587 | 237,200 |
| 2018/12/25 | 557 | 588 | 551 | 560 | 278,900 |
| 2018/12/21 | 641 | 643 | 600 | 627 | 227,600 |
| 2018/12/20 | 701 | 709 | 641 | 651 | 266,000 |
| 2018/12/19 | 701 | 736 | 693 | 721 | 150,400 |
| 2018/12/18 | 696 | 721 | 683 | 705 | 145,400 |
| 2018/12/17 | 707 | 734 | 703 | 711 | 213,400 |
| 2018/12/14 | 740 | 745 | 713 | 725 | 132,400 |
| 2018/12/13 | 769 | 770 | 746 | 750 | 150,000 |
| 2018/12/12 | 740 | 772 | 733 | 759 | 171,000 |
| 2018/12/11 | 758 | 758 | 721 | 723 | 190,800 |
| 2018/12/10 | 790 | 790 | 742 | 746 | 189,300 |
| 2018/12/07 | 834 | 847 | 811 | 813 | 126,100 |
| 2018/12/06 | 865 | 867 | 810 | 819 | 188,200 |
| 2018/12/05 | 885 | 910 | 864 | 868 | 185,500 |
| 2018/12/04 | 925 | 945 | 901 | 915 | 180,500 |
| 2018/12/03 | 900 | 957 | 900 | 936 | 233,400 |
| 2018/11/30 | 878 | 891 | 850 | 886 | 229,300 |
| 2018/11/29 | 823 | 871 | 819 | 864 | 254,500 |
| 2018/11/28 | 811 | 825 | 804 | 808 | 124,800 |
| 2018/11/27 | 847 | 847 | 803 | 818 | 210,500 |
| 2018/11/26 | 867 | 879 | 802 | 837 | 378,400 |
| 2018/11/22 | 791 | 863 | 785 | 862 | 439,600 |
| 2018/11/21 | 775 | 798 | 723 | 786 | 753,400 |
| 2018/11/20 | 727 | 731 | 714 | 714 | 61,100 |
| 2018/11/19 | 721 | 743 | 710 | 738 | 110,300 |
| 2018/11/16 | 770 | 782 | 726 | 736 | 149,400 |
| 2018/11/15 | 770 | 781 | 764 | 771 | 126,800 |
| 2018/11/14 | 787 | 799 | 778 | 781 | 66,500 |
| 2018/11/13 | 790 | 820 | 778 | 802 | 98,300 |
| 2018/11/12 | 814 | 840 | 809 | 812 | 90,300 |
| 2018/11/09 | 829 | 833 | 811 | 825 | 159,900 |
| 2018/11/08 | 833 | 858 | 826 | 851 | 188,400 |
| 2018/11/07 | 742 | 824 | 742 | 818 | 232,300 |
| 2018/11/06 | 764 | 772 | 739 | 746 | 129,700 |
| 2018/11/05 | 749 | 781 | 735 | 768 | 159,100 |
| 2018/11/02 | 716 | 761 | 715 | 751 | 220,700 |
| 2018/11/01 | 753 | 753 | 709 | 725 | 257,600 |
| 2018/10/31 | 798 | 798 | 750 | 767 | 161,400 |
| 2018/10/30 | 704 | 745 | 689 | 738 | 240,600 |
| 2018/10/29 | 759 | 775 | 714 | 720 | 131,400 |
| 2018/10/26 | 818 | 820 | 747 | 757 | 180,600 |
| 2018/10/25 | 808 | 816 | 768 | 774 | 211,700 |
| 2018/10/24 | 870 | 876 | 836 | 837 | 99,100 |
| 2018/10/23 | 876 | 877 | 852 | 856 | 82,100 |
| 2018/10/22 | 873 | 885 | 853 | 879 | 116,900 |
| 2018/10/19 | 885 | 894 | 872 | 885 | 126,400 |
| 2018/10/18 | 939 | 948 | 906 | 908 | 109,400 |
| 2018/10/17 | 940 | 956 | 922 | 931 | 118,700 |
| 2018/10/16 | 955 | 957 | 912 | 925 | 133,500 |
| 2018/10/15 | 961 | 985 | 944 | 950 | 199,900 |
| 2018/10/12 | 917 | 963 | 917 | 963 | 296,500 |
| 2018/10/11 | 865 | 949 | 851 | 927 | 905,700 |
| 2018/10/10 | 1,123 | 1,175 | 1,123 | 1,150 | 286,400 |
| 2018/10/09 | 1,110 | 1,115 | 1,073 | 1,114 | 118,800 |
| 2018/10/05 | 1,132 | 1,150 | 1,110 | 1,126 | 109,500 |
| 2018/10/04 | 1,160 | 1,188 | 1,121 | 1,151 | 114,500 |
| 2018/10/03 | 1,181 | 1,185 | 1,145 | 1,153 | 123,900 |
| 2018/10/02 | 1,200 | 1,226 | 1,172 | 1,181 | 229,300 |
| 2018/10/01 | 1,101 | 1,183 | 1,101 | 1,162 | 176,500 |
| 2018/09/28 | 1,097 | 1,113 | 1,075 | 1,089 | 76,600 |
| 2018/09/27 | 1,125 | 1,125 | 1,081 | 1,086 | 114,400 |
| 2018/09/26 | 1,101 | 1,151 | 1,095 | 1,129 | 91,300 |
| 2018/09/25 | 1,105 | 1,113 | 1,080 | 1,106 | 83,500 |
| 2018/09/21 | 1,087 | 1,117 | 1,087 | 1,110 | 128,700 |
| 2018/09/20 | 1,064 | 1,085 | 1,055 | 1,075 | 102,700 |
| 2018/09/19 | 1,040 | 1,064 | 1,024 | 1,060 | 140,800 |
| 2018/09/18 | 1,065 | 1,065 | 991 | 1,026 | 239,000 |
| 2018/09/14 | 1,041 | 1,082 | 1,041 | 1,079 | 78,700 |
| 2018/09/13 | 1,045 | 1,073 | 1,039 | 1,043 | 128,500 |
| 2018/09/12 | 1,082 | 1,087 | 1,048 | 1,069 | 90,900 |
| 2018/09/11 | 1,115 | 1,123 | 1,084 | 1,098 | 53,800 |
| 2018/09/10 | 1,102 | 1,115 | 1,082 | 1,106 | 51,900 |
| 2018/09/07 | 1,130 | 1,130 | 1,074 | 1,090 | 166,200 |
| 2018/09/06 | 1,183 | 1,191 | 1,145 | 1,152 | 95,300 |
| 2018/09/05 | 1,216 | 1,232 | 1,182 | 1,207 | 78,200 |
| 2018/09/04 | 1,234 | 1,263 | 1,215 | 1,215 | 236,300 |
| 2018/09/03 | 1,224 | 1,238 | 1,201 | 1,234 | 255,100 |
| 2018/08/31 | 1,160 | 1,170 | 1,144 | 1,164 | 43,600 |
| 2018/08/30 | 1,184 | 1,185 | 1,147 | 1,173 | 77,500 |
| 2018/08/29 | 1,150 | 1,184 | 1,149 | 1,165 | 85,800 |
| 2018/08/28 | 1,184 | 1,192 | 1,157 | 1,166 | 141,400 |
| 2018/08/27 | 1,141 | 1,179 | 1,130 | 1,173 | 90,100 |
| 2018/08/24 | 1,135 | 1,141 | 1,108 | 1,139 | 129,900 |
| 2018/08/23 | 1,100 | 1,124 | 1,099 | 1,119 | 103,600 |
| 2018/08/22 | 1,049 | 1,094 | 1,030 | 1,093 | 92,700 |
| 2018/08/21 | 1,035 | 1,058 | 1,029 | 1,053 | 57,300 |
| 2018/08/20 | 1,065 | 1,068 | 1,044 | 1,055 | 47,600 |
| 2018/08/17 | 1,043 | 1,079 | 1,035 | 1,071 | 78,700 |
| 2018/08/16 | 1,062 | 1,062 | 1,016 | 1,037 | 167,300 |
| 2018/08/15 | 1,112 | 1,118 | 1,075 | 1,080 | 83,400 |
| 2018/08/14 | 1,100 | 1,125 | 1,094 | 1,116 | 81,500 |
| 2018/08/13 | 1,169 | 1,169 | 1,076 | 1,082 | 147,400 |
| 2018/08/10 | 1,189 | 1,190 | 1,134 | 1,139 | 102,700 |
| 2018/08/09 | 1,200 | 1,206 | 1,176 | 1,193 | 53,500 |
| 2018/08/08 | 1,134 | 1,200 | 1,129 | 1,192 | 110,400 |
| 2018/08/07 | 1,133 | 1,165 | 1,120 | 1,136 | 69,100 |
| 2018/08/06 | 1,183 | 1,184 | 1,133 | 1,139 | 113,000 |
| 2018/08/03 | 1,212 | 1,212 | 1,180 | 1,180 | 69,700 |
| 2018/08/02 | 1,200 | 1,224 | 1,197 | 1,200 | 66,300 |
| 2018/08/01 | 1,197 | 1,210 | 1,191 | 1,198 | 57,900 |
| 2018/07/31 | 1,194 | 1,197 | 1,170 | 1,190 | 115,100 |
| 2018/07/30 | 1,226 | 1,239 | 1,201 | 1,201 | 120,500 |
| 2018/07/27 | 1,240 | 1,263 | 1,228 | 1,234 | 170,800 |
| 2018/07/26 | 1,225 | 1,247 | 1,214 | 1,240 | 202,800 |
| 2018/07/25 | 1,221 | 1,227 | 1,207 | 1,211 | 141,000 |
| 2018/07/24 | 1,208 | 1,246 | 1,194 | 1,231 | 196,700 |
| 2018/07/23 | 1,236 | 1,239 | 1,207 | 1,220 | 226,300 |
| 2018/07/20 | 1,292 | 1,292 | 1,255 | 1,263 | 141,200 |
| 2018/07/19 | 1,311 | 1,330 | 1,297 | 1,312 | 73,300 |
| 2018/07/18 | 1,281 | 1,327 | 1,273 | 1,320 | 107,200 |
| 2018/07/17 | 1,304 | 1,310 | 1,266 | 1,271 | 126,000 |
| 2018/07/13 | 1,320 | 1,340 | 1,304 | 1,323 | 47,900 |
| 2018/07/12 | 1,284 | 1,314 | 1,276 | 1,313 | 58,400 |
| 2018/07/11 | 1,282 | 1,303 | 1,252 | 1,282 | 70,200 |
| 2018/07/10 | 1,221 | 1,316 | 1,221 | 1,302 | 181,400 |
| 2018/07/09 | 1,252 | 1,268 | 1,213 | 1,217 | 286,400 |
| 2018/07/06 | 1,304 | 1,343 | 1,276 | 1,339 | 132,000 |
| 2018/07/05 | 1,380 | 1,406 | 1,276 | 1,288 | 305,200 |
| 2018/07/04 | 1,466 | 1,466 | 1,374 | 1,397 | 116,500 |
| 2018/07/03 | 1,448 | 1,520 | 1,427 | 1,468 | 204,600 |
| 2018/07/02 | 1,490 | 1,552 | 1,441 | 1,441 | 378,500 |
| 2018/06/29 | 1,401 | 1,475 | 1,381 | 1,460 | 197,600 |
| 2018/06/28 | 1,391 | 1,394 | 1,346 | 1,389 | 95,100 |
| 2018/06/27 | 1,377 | 1,392 | 1,361 | 1,372 | 72,200 |
| 2018/06/26 | 1,400 | 1,400 | 1,340 | 1,377 | 83,100 |
| 2018/06/25 | 1,439 | 1,449 | 1,413 | 1,419 | 75,800 |
| 2018/06/22 | 1,450 | 1,451 | 1,406 | 1,418 | 76,000 |
| 2018/06/21 | 1,464 | 1,484 | 1,451 | 1,455 | 91,800 |
| 2018/06/20 | 1,460 | 1,469 | 1,400 | 1,448 | 132,500 |
| 2018/06/19 | 1,484 | 1,495 | 1,471 | 1,477 | 92,300 |
| 2018/06/18 | 1,503 | 1,515 | 1,464 | 1,495 | 94,500 |
| 2018/06/15 | 1,537 | 1,548 | 1,505 | 1,514 | 92,600 |
| 2018/06/14 | 1,552 | 1,562 | 1,537 | 1,537 | 71,500 |
| 2018/06/13 | 1,585 | 1,585 | 1,544 | 1,567 | 55,000 |
| 2018/06/12 | 1,556 | 1,583 | 1,549 | 1,566 | 70,000 |
| 2018/06/11 | 1,580 | 1,589 | 1,531 | 1,541 | 135,600 |
| 2018/06/08 | 1,637 | 1,642 | 1,597 | 1,602 | 81,800 |
| 2018/06/07 | 1,655 | 1,678 | 1,638 | 1,641 | 62,200 |
| 2018/06/06 | 1,663 | 1,677 | 1,640 | 1,643 | 54,100 |
| 2018/06/05 | 1,640 | 1,679 | 1,635 | 1,661 | 100,900 |
| 2018/06/04 | 1,621 | 1,646 | 1,612 | 1,632 | 59,900 |
| 2018/06/01 | 1,601 | 1,626 | 1,599 | 1,620 | 49,800 |
| 2018/05/31 | 1,611 | 1,625 | 1,599 | 1,613 | 31,600 |
| 2018/05/30 | 1,599 | 1,634 | 1,597 | 1,611 | 43,300 |
| 2018/05/29 | 1,625 | 1,646 | 1,596 | 1,643 | 56,500 |
| 2018/05/28 | 1,661 | 1,670 | 1,626 | 1,626 | 46,000 |
| 2018/05/25 | 1,624 | 1,660 | 1,624 | 1,659 | 59,900 |
| 2018/05/24 | 1,628 | 1,649 | 1,616 | 1,639 | 53,500 |
| 2018/05/23 | 1,663 | 1,676 | 1,629 | 1,634 | 73,900 |
| 2018/05/22 | 1,682 | 1,697 | 1,661 | 1,668 | 89,600 |
| 2018/05/21 | 1,647 | 1,685 | 1,632 | 1,677 | 100,600 |
| 2018/05/18 | 1,668 | 1,668 | 1,631 | 1,652 | 65,000 |
| 2018/05/17 | 1,620 | 1,660 | 1,611 | 1,660 | 80,800 |
| 2018/05/16 | 1,670 | 1,672 | 1,594 | 1,623 | 207,200 |
| 2018/05/15 | 1,737 | 1,750 | 1,682 | 1,682 | 157,300 |
| 2018/05/14 | 1,779 | 1,835 | 1,715 | 1,725 | 308,200 |
| 2018/05/11 | 1,749 | 1,757 | 1,718 | 1,719 | 89,200 |
| 2018/05/10 | 1,778 | 1,782 | 1,721 | 1,727 | 156,400 |
| 2018/05/09 | 1,747 | 1,760 | 1,737 | 1,742 | 109,600 |
| 2018/05/08 | 1,730 | 1,764 | 1,729 | 1,746 | 137,300 |
| 2018/05/07 | 1,761 | 1,775 | 1,731 | 1,749 | 199,000 |
| 2018/05/02 | 1,695 | 1,758 | 1,673 | 1,685 | 278,400 |
| 2018/05/01 | 1,711 | 1,755 | 1,679 | 1,684 | 153,000 |
| 2018/04/27 | 1,720 | 1,730 | 1,672 | 1,716 | 182,500 |
| 2018/04/26 | 1,707 | 1,750 | 1,706 | 1,717 | 307,100 |
| 2018/04/25 | 1,600 | 1,697 | 1,599 | 1,674 | 330,800 |
| 2018/04/24 | 1,549 | 1,640 | 1,529 | 1,627 | 290,900 |
| 2018/04/23 | 1,507 | 1,527 | 1,470 | 1,526 | 142,000 |
| 2018/04/20 | 1,479 | 1,507 | 1,453 | 1,507 | 82,600 |
| 2018/04/19 | 1,520 | 1,525 | 1,488 | 1,504 | 80,100 |
| 2018/04/18 | 1,501 | 1,524 | 1,480 | 1,514 | 83,700 |
| 2018/04/17 | 1,517 | 1,520 | 1,439 | 1,491 | 195,100 |
| 2018/04/16 | 1,592 | 1,615 | 1,512 | 1,516 | 191,100 |
| 2018/04/13 | 1,555 | 1,613 | 1,550 | 1,587 | 84,300 |
| 2018/04/12 | 1,581 | 1,603 | 1,549 | 1,558 | 66,900 |
| 2018/04/11 | 1,610 | 1,624 | 1,568 | 1,581 | 88,700 |
| 2018/04/10 | 1,523 | 1,592 | 1,521 | 1,581 | 114,000 |
| 2018/04/09 | 1,549 | 1,571 | 1,518 | 1,547 | 195,800 |
| 2018/04/06 | 1,617 | 1,633 | 1,575 | 1,575 | 180,500 |
| 2018/04/05 | 1,645 | 1,655 | 1,605 | 1,616 | 123,600 |
| 2018/04/04 | 1,698 | 1,710 | 1,618 | 1,640 | 210,500 |
| 2018/04/03 | 1,678 | 1,685 | 1,645 | 1,675 | 255,800 |
| 2018/04/02 | 1,700 | 1,740 | 1,670 | 1,707 | 632,900 |
| 2018/03/30 | 1,700 | 1,790 | 1,698 | 1,789 | 308,600 |
| 2018/03/29 | 1,705 | 1,710 | 1,656 | 1,681 | 162,000 |
| 2018/03/28 | 1,648 | 1,711 | 1,646 | 1,669 | 117,600 |
| 2018/03/27 | 1,725 | 1,725 | 1,652 | 1,682 | 136,100 |
| 2018/03/26 | 1,627 | 1,670 | 1,561 | 1,645 | 178,300 |
| 2018/03/23 | 1,672 | 1,728 | 1,656 | 1,667 | 201,600 |
| 2018/03/22 | 1,820 | 1,824 | 1,752 | 1,781 | 169,300 |
| 2018/03/20 | 1,737 | 1,826 | 1,728 | 1,809 | 165,300 |
| 2018/03/19 | 1,889 | 1,904 | 1,750 | 1,813 | 245,900 |
| 2018/03/16 | 1,871 | 1,909 | 1,837 | 1,882 | 177,700 |
| 2018/03/15 | 1,860 | 1,888 | 1,808 | 1,867 | 175,400 |
| 2018/03/14 | 1,841 | 1,884 | 1,821 | 1,867 | 179,100 |
| 2018/03/13 | 1,798 | 1,865 | 1,752 | 1,857 | 302,500 |
| 2018/03/12 | 1,741 | 1,792 | 1,712 | 1,779 | 329,800 |
| 2018/03/09 | 1,679 | 1,685 | 1,650 | 1,683 | 131,100 |
| 2018/03/08 | 1,645 | 1,679 | 1,636 | 1,653 | 95,200 |
| 2018/03/07 | 1,650 | 1,667 | 1,601 | 1,609 | 110,600 |
| 2018/03/06 | 1,640 | 1,710 | 1,632 | 1,656 | 133,000 |
| 2018/03/05 | 1,715 | 1,725 | 1,587 | 1,589 | 236,500 |
| 2018/03/02 | 1,651 | 1,692 | 1,605 | 1,685 | 164,200 |
| 2018/03/01 | 1,721 | 1,749 | 1,692 | 1,716 | 231,600 |
| 2018/02/28 | 1,640 | 1,780 | 1,640 | 1,774 | 364,900 |
| 2018/02/27 | 1,676 | 1,680 | 1,639 | 1,655 | 139,500 |
| 2018/02/26 | 1,638 | 1,671 | 1,617 | 1,641 | 189,300 |
| 2018/02/23 | 1,624 | 1,644 | 1,593 | 1,609 | 101,400 |
| 2018/02/22 | 1,623 | 1,627 | 1,560 | 1,627 | 182,200 |
| 2018/02/21 | 1,608 | 1,645 | 1,580 | 1,629 | 174,700 |
| 2018/02/20 | 1,632 | 1,639 | 1,575 | 1,595 | 208,500 |
| 2018/02/19 | 1,576 | 1,629 | 1,561 | 1,617 | 158,300 |
| 2018/02/16 | 1,579 | 1,587 | 1,527 | 1,547 | 255,000 |
| 2018/02/15 | 1,541 | 1,602 | 1,514 | 1,591 | 121,100 |
| 2018/02/14 | 1,608 | 1,631 | 1,505 | 1,525 | 163,700 |
| 2018/02/13 | 1,700 | 1,700 | 1,561 | 1,565 | 303,000 |
| 2018/02/09 | 1,470 | 1,597 | 1,464 | 1,557 | 187,200 |
| 2018/02/08 | 1,598 | 1,672 | 1,577 | 1,631 | 239,500 |
| 2018/02/07 | 1,792 | 1,792 | 1,592 | 1,598 | 224,700 |
| 2018/02/06 | 1,521 | 1,664 | 1,491 | 1,592 | 449,400 |
| 2018/02/05 | 1,800 | 1,853 | 1,788 | 1,794 | 213,100 |
| 2018/02/02 | 1,920 | 1,925 | 1,842 | 1,859 | 232,800 |
| 2018/02/01 | 1,920 | 1,947 | 1,909 | 1,921 | 140,600 |
| 2018/01/31 | 1,902 | 1,964 | 1,901 | 1,906 | 167,600 |
| 2018/01/30 | 1,989 | 2,015 | 1,929 | 1,958 | 203,200 |
| 2018/01/29 | 2,063 | 2,103 | 2,001 | 2,002 | 134,600 |
| 2018/01/26 | 2,060 | 2,098 | 2,045 | 2,062 | 99,000 |
| 2018/01/25 | 2,055 | 2,133 | 2,052 | 2,055 | 147,700 |
| 2018/01/24 | 2,088 | 2,117 | 2,055 | 2,090 | 269,300 |
| 2018/01/23 | 2,162 | 2,184 | 2,111 | 2,119 | 213,300 |
| 2018/01/22 | 2,172 | 2,215 | 2,152 | 2,165 | 210,900 |
| 2018/01/19 | 2,165 | 2,250 | 2,142 | 2,188 | 232,500 |
| 2018/01/18 | 2,277 | 2,281 | 2,160 | 2,169 | 258,500 |
| 2018/01/17 | 2,120 | 2,220 | 2,120 | 2,212 | 223,800 |
| 2018/01/16 | 2,130 | 2,169 | 2,091 | 2,160 | 266,500 |
| 2018/01/15 | 2,110 | 2,159 | 2,055 | 2,135 | 302,100 |
| 2018/01/12 | 1,979 | 2,137 | 1,979 | 2,120 | 674,900 |
| 2018/01/11 | 1,975 | 1,993 | 1,930 | 1,975 | 260,800 |
| 2018/01/10 | 1,990 | 2,011 | 1,877 | 2,000 | 498,900 |
| 2018/01/09 | 2,008 | 2,040 | 1,971 | 1,989 | 1,118,800 |
| 2018/01/05 | 1,790 | 1,790 | 1,727 | 1,728 | 232,100 |
| 2018/01/04 | 1,714 | 1,800 | 1,714 | 1,765 | 412,900 |