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 |
|---|---|---|---|---|---|
| 2008/12/30 | 74,000 | 80,000 | 73,900 | 80,000 | 62 |
| 2008/12/29 | 73,600 | 75,000 | 72,000 | 75,000 | 92 |
| 2008/12/26 | 75,500 | 75,500 | 69,600 | 71,600 | 106 |
| 2008/12/25 | 76,400 | 80,000 | 73,400 | 75,500 | 165 |
| 2008/12/24 | 68,700 | 73,400 | 68,700 | 73,400 | 138 |
| 2008/12/22 | 65,900 | 68,400 | 65,900 | 68,400 | 107 |
| 2008/12/19 | 64,000 | 65,900 | 63,400 | 63,400 | 139 |
| 2008/12/18 | 62,100 | 63,500 | 62,100 | 63,000 | 15 |
| 2008/12/17 | 69,900 | 69,900 | 64,500 | 65,000 | 26 |
| 2008/12/16 | 66,900 | 68,700 | 66,900 | 68,000 | 25 |
| 2008/12/15 | 64,100 | 66,000 | 62,500 | 66,000 | 55 |
| 2008/12/12 | 71,000 | 71,000 | 63,200 | 63,800 | 80 |
| 2008/12/11 | 64,800 | 68,000 | 64,800 | 68,000 | 34 |
| 2008/12/10 | 62,000 | 63,400 | 62,000 | 63,000 | 17 |
| 2008/12/09 | 59,800 | 61,000 | 58,000 | 61,000 | 28 |
| 2008/12/08 | 59,500 | 60,000 | 55,100 | 58,000 | 51 |
| 2008/12/05 | 64,500 | 64,500 | 59,500 | 59,500 | 165 |
| 2008/12/04 | 68,000 | 68,100 | 64,500 | 64,500 | 95 |
| 2008/12/03 | 69,100 | 72,100 | 69,100 | 69,500 | 23 |
| 2008/12/02 | 68,500 | 69,000 | 68,100 | 69,000 | 14 |
| 2008/12/01 | 72,100 | 75,500 | 69,000 | 69,000 | 50 |
| 2008/11/28 | 69,300 | 71,800 | 68,000 | 70,000 | 58 |
| 2008/11/27 | 69,100 | 70,000 | 68,500 | 68,500 | 25 |
| 2008/11/26 | 69,000 | 69,500 | 68,500 | 69,500 | 22 |
| 2008/11/25 | 72,000 | 72,000 | 67,500 | 68,000 | 52 |
| 2008/11/21 | 65,300 | 68,500 | 64,100 | 68,000 | 120 |
| 2008/11/20 | 69,000 | 71,000 | 68,100 | 69,100 | 72 |
| 2008/11/19 | 76,200 | 76,200 | 70,000 | 74,000 | 91 |
| 2008/11/18 | 82,000 | 83,000 | 74,300 | 74,300 | 31 |
| 2008/11/17 | 86,000 | 87,000 | 84,000 | 84,000 | 19 |
| 2008/11/14 | 89,000 | 90,000 | 83,000 | 83,000 | 61 |
| 2008/11/13 | 90,000 | 91,000 | 85,500 | 86,000 | 96 |
| 2008/11/12 | 94,500 | 96,000 | 94,500 | 95,500 | 20 |
| 2008/11/11 | 99,700 | 99,700 | 93,000 | 95,500 | 89 |
| 2008/11/10 | 99,100 | 103,000 | 97,700 | 97,700 | 142 |
| 2008/11/07 | 90,000 | 95,500 | 88,100 | 95,500 | 23 |
| 2008/11/06 | 91,100 | 93,300 | 88,100 | 91,000 | 68 |
| 2008/11/05 | 95,000 | 102,800 | 93,800 | 94,000 | 239 |
| 2008/11/04 | 88,400 | 92,800 | 88,400 | 92,800 | 38 |
| 2008/10/31 | 81,900 | 85,900 | 78,000 | 85,900 | 22 |
| 2008/10/30 | 74,800 | 81,000 | 71,500 | 81,000 | 33 |
| 2008/10/29 | 73,000 | 73,000 | 69,000 | 71,000 | 38 |
| 2008/10/28 | 66,200 | 68,000 | 65,000 | 68,000 | 54 |
| 2008/10/27 | 80,700 | 80,700 | 71,200 | 71,200 | 74 |
| 2008/10/24 | 87,900 | 89,000 | 79,700 | 79,700 | 90 |
| 2008/10/23 | 85,500 | 85,500 | 79,600 | 83,900 | 59 |
| 2008/10/22 | 97,000 | 97,500 | 88,000 | 89,500 | 81 |
| 2008/10/21 | 100,100 | 102,000 | 97,000 | 98,000 | 85 |
| 2008/10/20 | 110,000 | 110,000 | 91,000 | 98,300 | 179 |
| 2008/10/17 | 118,000 | 118,000 | 110,000 | 111,000 | 54 |
| 2008/10/16 | 88,900 | 100,000 | 85,000 | 100,000 | 183 |
| 2008/10/10 | 65,000 | 70,000 | 65,000 | 70,000 | 213 |
| 2008/10/09 | 78,000 | 83,000 | 74,900 | 75,000 | 303 |
| 2008/10/08 | 99,000 | 100,000 | 81,900 | 83,000 | 351 |
| 2008/10/07 | 101,900 | 101,900 | 101,900 | 101,900 | 27 |
| 2008/10/06 | 121,900 | 121,900 | 121,900 | 121,900 | 31 |
| 2008/10/03 | 168,000 | 168,000 | 141,900 | 141,900 | 221 |
| 2008/10/02 | 173,100 | 176,000 | 168,100 | 172,000 | 66 |
| 2008/10/01 | 179,000 | 185,000 | 173,800 | 175,000 | 125 |
| 2008/09/30 | 171,000 | 176,500 | 169,000 | 173,000 | 247 |
| 2008/09/29 | 235,000 | 235,000 | 198,000 | 198,000 | 99 |
| 2008/09/26 | 241,000 | 241,000 | 235,000 | 238,000 | 10 |
| 2008/09/25 | 249,000 | 249,000 | 235,200 | 241,000 | 19 |
| 2008/09/24 | 244,000 | 250,000 | 243,000 | 245,000 | 20 |
| 2008/09/22 | 259,000 | 259,000 | 245,000 | 248,000 | 60 |
| 2008/09/19 | 261,600 | 263,000 | 256,000 | 263,000 | 18 |
| 2008/09/18 | 258,000 | 266,000 | 254,000 | 258,000 | 11 |
| 2008/09/17 | 260,000 | 262,000 | 258,800 | 262,000 | 64 |
| 2008/09/16 | 260,000 | 274,000 | 250,000 | 270,000 | 79 |
| 2008/09/12 | 271,100 | 272,200 | 271,100 | 271,600 | 5 |
| 2008/09/11 | 282,000 | 282,000 | 274,000 | 274,000 | 7 |
| 2008/09/10 | 275,000 | 281,000 | 275,000 | 278,000 | 19 |
| 2008/09/09 | 290,000 | 290,000 | 279,000 | 279,000 | 8 |
| 2008/09/08 | 290,000 | 291,000 | 286,000 | 290,000 | 10 |
| 2008/09/05 | 274,100 | 287,000 | 274,100 | 287,000 | 37 |
| 2008/09/04 | 303,000 | 303,000 | 281,000 | 290,000 | 23 |
| 2008/09/03 | 303,000 | 304,000 | 295,000 | 304,000 | 16 |
| 2008/09/02 | 306,000 | 306,000 | 294,000 | 303,000 | 20 |
| 2008/09/01 | 311,000 | 311,000 | 304,000 | 309,000 | 17 |
| 2008/08/29 | 302,000 | 309,000 | 301,000 | 309,000 | 39 |
| 2008/08/28 | 307,000 | 308,000 | 297,000 | 300,000 | 59 |
| 2008/08/27 | 274,000 | 310,000 | 273,000 | 309,000 | 109 |
| 2008/08/26 | 267,000 | 270,000 | 265,000 | 270,000 | 18 |
| 2008/08/25 | 269,000 | 269,000 | 261,000 | 267,000 | 75 |
| 2008/08/22 | 269,000 | 269,000 | 261,000 | 265,000 | 24 |
| 2008/08/21 | 266,000 | 272,000 | 260,000 | 268,000 | 51 |
| 2008/08/20 | 269,000 | 270,000 | 269,000 | 270,000 | 36 |
| 2008/08/19 | 265,000 | 269,000 | 265,000 | 269,000 | 41 |
| 2008/08/18 | 266,500 | 269,000 | 265,000 | 269,000 | 22 |
| 2008/08/15 | 269,100 | 273,300 | 260,000 | 273,300 | 20 |
| 2008/08/14 | 267,000 | 273,000 | 260,000 | 273,000 | 30 |
| 2008/08/13 | 259,900 | 269,000 | 258,000 | 267,000 | 59 |
| 2008/08/12 | 256,200 | 259,000 | 255,900 | 255,900 | 7 |
| 2008/08/11 | 259,000 | 260,000 | 255,500 | 256,000 | 21 |
| 2008/08/08 | 254,100 | 264,000 | 252,100 | 255,100 | 45 |
| 2008/08/07 | 255,000 | 255,000 | 251,000 | 251,000 | 11 |
| 2008/08/06 | 255,000 | 257,000 | 252,000 | 257,000 | 19 |
| 2008/08/05 | 246,000 | 255,000 | 240,000 | 251,000 | 28 |
| 2008/08/04 | 249,900 | 250,000 | 247,800 | 250,000 | 14 |
| 2008/08/01 | 249,900 | 252,000 | 240,000 | 252,000 | 26 |
| 2008/07/31 | 269,000 | 269,000 | 249,000 | 258,000 | 35 |
| 2008/07/30 | 274,900 | 275,000 | 268,500 | 273,000 | 15 |
| 2008/07/29 | 270,100 | 274,900 | 270,000 | 274,900 | 19 |
| 2008/07/28 | 263,000 | 278,000 | 263,000 | 278,000 | 54 |
| 2008/07/25 | 254,000 | 271,000 | 254,000 | 271,000 | 61 |
| 2008/07/24 | 261,000 | 267,900 | 251,000 | 266,000 | 65 |
| 2008/07/22 | 234,100 | 242,800 | 223,000 | 233,000 | 146 |
| 2008/07/18 | 259,000 | 263,000 | 233,000 | 233,000 | 115 |
| 2008/07/17 | 270,000 | 278,000 | 246,000 | 263,000 | 155 |
| 2008/07/16 | 271,000 | 273,000 | 264,000 | 265,000 | 172 |
| 2008/07/15 | 279,000 | 280,000 | 266,000 | 279,000 | 245 |
| 2008/07/14 | 290,000 | 297,000 | 275,000 | 280,000 | 340 |
| 2008/07/11 | 324,000 | 326,000 | 295,000 | 299,000 | 260 |
| 2008/07/10 | 332,000 | 342,000 | 308,000 | 331,000 | 231 |
| 2008/07/09 | 328,000 | 342,000 | 320,000 | 342,000 | 134 |
| 2008/07/08 | 329,000 | 331,000 | 320,000 | 323,000 | 61 |
| 2008/07/07 | 304,000 | 328,000 | 298,000 | 326,000 | 66 |
| 2008/07/04 | 315,000 | 319,000 | 286,000 | 301,000 | 138 |
| 2008/07/03 | 317,000 | 327,000 | 315,000 | 320,000 | 28 |
| 2008/07/02 | 335,000 | 338,000 | 320,000 | 325,000 | 118 |
| 2008/07/01 | 330,000 | 340,000 | 330,000 | 334,000 | 48 |
| 2008/06/30 | 342,000 | 345,000 | 330,000 | 333,000 | 83 |
| 2008/06/27 | 349,000 | 354,000 | 342,000 | 345,000 | 110 |
| 2008/06/26 | 360,000 | 365,000 | 352,000 | 358,000 | 37 |
| 2008/06/25 | 366,000 | 374,000 | 359,000 | 363,000 | 75 |
| 2008/06/24 | 377,000 | 384,000 | 362,000 | 366,000 | 170 |
| 2008/06/23 | 367,000 | 373,000 | 356,000 | 370,000 | 197 |
| 2008/06/20 | 357,000 | 364,000 | 352,000 | 357,000 | 90 |
| 2008/06/19 | 354,000 | 362,000 | 347,000 | 350,000 | 103 |
| 2008/06/18 | 345,000 | 361,000 | 340,000 | 355,000 | 225 |
| 2008/06/17 | 336,000 | 347,000 | 335,000 | 342,000 | 56 |
| 2008/06/16 | 349,000 | 351,000 | 336,000 | 340,000 | 105 |
| 2008/06/13 | 373,000 | 379,000 | 350,000 | 354,000 | 234 |
| 2008/06/12 | 328,000 | 373,000 | 325,000 | 368,000 | 246 |
| 2008/06/11 | 337,000 | 337,000 | 330,000 | 333,000 | 33 |
| 2008/06/10 | 347,000 | 347,000 | 333,000 | 336,000 | 40 |
| 2008/06/09 | 331,000 | 344,000 | 329,000 | 342,000 | 48 |
| 2008/06/06 | 350,000 | 353,000 | 333,000 | 336,000 | 124 |
| 2008/06/05 | 358,000 | 358,000 | 341,000 | 345,000 | 73 |
| 2008/06/04 | 352,000 | 360,000 | 336,000 | 360,000 | 108 |
| 2008/06/03 | 353,000 | 356,000 | 349,000 | 352,000 | 48 |
| 2008/06/02 | 351,000 | 360,000 | 350,000 | 354,000 | 101 |
| 2008/05/30 | 362,000 | 363,000 | 349,000 | 351,000 | 58 |
| 2008/05/29 | 353,000 | 362,000 | 351,000 | 361,000 | 37 |
| 2008/05/28 | 362,000 | 365,000 | 346,000 | 350,000 | 118 |
| 2008/05/27 | 362,000 | 367,000 | 355,000 | 357,000 | 40 |
| 2008/05/26 | 372,000 | 376,000 | 360,000 | 360,000 | 77 |
| 2008/05/23 | 388,000 | 388,000 | 373,000 | 377,000 | 113 |
| 2008/05/22 | 371,000 | 394,000 | 368,000 | 383,000 | 281 |
| 2008/05/21 | 359,000 | 374,000 | 359,000 | 372,000 | 70 |
| 2008/05/20 | 354,000 | 369,000 | 348,000 | 364,000 | 154 |
| 2008/05/19 | 357,000 | 357,000 | 352,000 | 355,000 | 51 |
| 2008/05/16 | 356,000 | 363,000 | 352,000 | 357,000 | 242 |
| 2008/05/15 | 373,000 | 391,000 | 365,000 | 371,000 | 387 |
| 2008/05/14 | 345,000 | 363,000 | 345,000 | 359,000 | 128 |
| 2008/05/13 | 340,000 | 343,000 | 333,000 | 343,000 | 43 |
| 2008/05/12 | 335,000 | 336,000 | 328,000 | 336,000 | 27 |
| 2008/05/09 | 344,000 | 344,000 | 329,000 | 336,000 | 35 |
| 2008/05/08 | 334,000 | 343,000 | 327,000 | 341,000 | 53 |
| 2008/05/07 | 318,000 | 335,000 | 318,000 | 335,000 | 38 |
| 2008/05/02 | 325,000 | 329,000 | 314,000 | 316,000 | 45 |
| 2008/05/01 | 336,000 | 336,000 | 325,000 | 325,000 | 72 |
| 2008/04/30 | 338,000 | 342,000 | 332,000 | 335,000 | 34 |
| 2008/04/28 | 345,000 | 346,000 | 336,000 | 339,000 | 23 |
| 2008/04/25 | 345,000 | 349,000 | 341,000 | 348,000 | 49 |
| 2008/04/24 | 348,000 | 348,000 | 340,000 | 340,000 | 41 |
| 2008/04/23 | 348,000 | 354,000 | 341,000 | 344,000 | 112 |
| 2008/04/22 | 346,000 | 350,000 | 332,000 | 348,000 | 111 |
| 2008/04/21 | 329,000 | 353,000 | 324,000 | 351,000 | 204 |
| 2008/04/18 | 329,000 | 329,000 | 315,000 | 325,000 | 65 |
| 2008/04/17 | 327,000 | 342,000 | 322,000 | 325,000 | 177 |
| 2008/04/16 | 312,000 | 315,000 | 306,000 | 307,000 | 25 |
| 2008/04/15 | 301,000 | 311,000 | 300,000 | 308,000 | 46 |
| 2008/04/14 | 300,000 | 303,000 | 295,000 | 295,000 | 39 |
| 2008/04/11 | 291,000 | 305,000 | 290,000 | 305,000 | 38 |
| 2008/04/10 | 281,000 | 294,000 | 279,000 | 291,000 | 161 |
| 2008/04/09 | 307,000 | 307,000 | 287,000 | 297,000 | 154 |
| 2008/04/08 | 326,000 | 326,000 | 312,000 | 312,000 | 44 |
| 2008/04/07 | 321,000 | 330,000 | 312,000 | 330,000 | 78 |
| 2008/04/04 | 347,000 | 347,000 | 325,000 | 325,000 | 61 |
| 2008/04/03 | 351,000 | 351,000 | 342,000 | 347,000 | 32 |
| 2008/04/02 | 349,000 | 350,000 | 341,000 | 350,000 | 47 |
| 2008/04/01 | 341,000 | 348,000 | 339,000 | 343,000 | 63 |
| 2008/03/31 | 352,000 | 355,000 | 333,000 | 336,000 | 87 |
| 2008/03/28 | 363,000 | 370,000 | 345,000 | 347,000 | 223 |
| 2008/03/27 | 332,000 | 365,000 | 332,000 | 364,000 | 211 |
| 2008/03/26 | 332,000 | 340,000 | 323,000 | 330,000 | 63 |
| 2008/03/25 | 340,000 | 345,000 | 331,000 | 331,000 | 80 |
| 2008/03/24 | 337,000 | 350,000 | 337,000 | 341,000 | 88 |
| 2008/03/21 | 317,000 | 336,000 | 313,000 | 332,000 | 75 |
| 2008/03/19 | 331,000 | 331,000 | 309,000 | 316,000 | 105 |
| 2008/03/18 | 337,000 | 337,000 | 320,000 | 326,000 | 56 |
| 2008/03/17 | 329,000 | 337,000 | 326,000 | 332,000 | 61 |
| 2008/03/14 | 348,000 | 350,000 | 333,000 | 339,000 | 124 |
| 2008/03/13 | 309,000 | 340,000 | 309,000 | 338,000 | 346 |
| 2008/03/12 | 349,000 | 357,000 | 328,000 | 329,000 | 115 |
| 2008/03/11 | 321,000 | 346,000 | 313,000 | 335,000 | 151 |
| 2008/03/10 | 370,000 | 380,000 | 332,000 | 333,000 | 446 |
| 2008/03/07 | 338,000 | 375,000 | 322,000 | 374,000 | 458 |
| 2008/03/06 | 338,000 | 346,000 | 329,000 | 342,000 | 208 |
| 2008/03/05 | 348,000 | 368,000 | 327,000 | 330,000 | 671 |
| 2008/03/04 | 320,000 | 354,000 | 316,000 | 345,000 | 498 |
| 2008/03/03 | 317,000 | 330,000 | 310,000 | 312,000 | 232 |
| 2008/02/29 | 327,000 | 327,000 | 317,000 | 322,000 | 151 |
| 2008/02/28 | 310,000 | 335,000 | 303,000 | 327,000 | 339 |
| 2008/02/27 | 287,000 | 320,000 | 285,000 | 310,000 | 375 |
| 2008/02/26 | 289,000 | 289,000 | 280,000 | 280,000 | 37 |
| 2008/02/25 | 275,000 | 288,000 | 275,000 | 285,000 | 49 |
| 2008/02/22 | 273,000 | 275,000 | 269,000 | 271,000 | 21 |
| 2008/02/21 | 269,000 | 276,000 | 269,000 | 274,000 | 14 |
| 2008/02/20 | 265,000 | 265,000 | 262,000 | 265,000 | 9 |
| 2008/02/19 | 276,000 | 276,000 | 266,000 | 266,000 | 32 |
| 2008/02/18 | 272,000 | 285,000 | 266,000 | 275,000 | 43 |
| 2008/02/15 | 252,000 | 270,000 | 252,000 | 270,000 | 19 |
| 2008/02/14 | 242,000 | 253,000 | 242,000 | 252,000 | 14 |
| 2008/02/13 | 242,000 | 242,000 | 240,000 | 240,000 | 19 |
| 2008/02/12 | 251,000 | 251,000 | 239,000 | 239,000 | 20 |
| 2008/02/08 | 250,000 | 254,000 | 247,000 | 247,000 | 7 |
| 2008/02/07 | 256,000 | 256,000 | 248,000 | 249,000 | 20 |
| 2008/02/06 | 255,000 | 255,000 | 252,000 | 255,000 | 8 |
| 2008/02/05 | 263,000 | 263,000 | 255,000 | 260,000 | 11 |
| 2008/02/04 | 260,000 | 270,000 | 258,000 | 258,000 | 40 |
| 2008/02/01 | 262,000 | 263,000 | 254,000 | 258,000 | 25 |
| 2008/01/31 | 251,000 | 258,000 | 250,000 | 255,000 | 22 |
| 2008/01/30 | 252,000 | 257,000 | 252,000 | 253,000 | 11 |
| 2008/01/29 | 252,000 | 256,000 | 240,000 | 252,000 | 66 |
| 2008/01/28 | 241,000 | 249,000 | 238,000 | 249,000 | 32 |
| 2008/01/25 | 246,000 | 248,000 | 238,000 | 245,000 | 37 |
| 2008/01/24 | 246,000 | 255,000 | 238,000 | 238,000 | 46 |
| 2008/01/23 | 236,000 | 256,000 | 236,000 | 238,000 | 26 |
| 2008/01/22 | 238,000 | 238,000 | 219,000 | 226,000 | 70 |
| 2008/01/21 | 240,000 | 244,000 | 239,000 | 244,000 | 21 |
| 2008/01/18 | 234,000 | 251,000 | 233,000 | 240,000 | 65 |
| 2008/01/17 | 230,000 | 236,000 | 230,000 | 235,000 | 45 |
| 2008/01/16 | 230,000 | 241,000 | 229,000 | 232,000 | 66 |
| 2008/01/15 | 236,000 | 250,000 | 231,000 | 242,000 | 166 |
| 2008/01/11 | 266,000 | 266,000 | 242,000 | 244,000 | 87 |
| 2008/01/10 | 275,000 | 275,000 | 261,000 | 262,000 | 44 |
| 2008/01/09 | 273,000 | 273,000 | 261,000 | 262,000 | 56 |
| 2008/01/08 | 281,000 | 281,000 | 268,000 | 273,000 | 45 |
| 2008/01/07 | 295,000 | 295,000 | 273,000 | 285,000 | 75 |
| 2008/01/04 | 265,000 | 294,000 | 264,000 | 287,000 | 59 |