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 |
|---|---|---|---|---|---|
| 2011/12/30 | 26,300 | 26,300 | 22,720 | 23,000 | 66 |
| 2011/12/29 | 24,800 | 25,800 | 24,800 | 25,800 | 4 |
| 2011/12/28 | 24,100 | 25,800 | 24,100 | 25,800 | 4 |
| 2011/12/27 | 24,740 | 24,740 | 24,100 | 24,100 | 13 |
| 2011/12/26 | 25,750 | 25,750 | 25,740 | 25,740 | 13 |
| 2011/12/22 | 23,500 | 25,000 | 23,100 | 25,000 | 65 |
| 2011/12/21 | 24,000 | 24,400 | 23,900 | 24,400 | 20 |
| 2011/12/20 | 23,940 | 24,400 | 23,940 | 24,030 | 5 |
| 2011/12/19 | 23,750 | 24,440 | 23,750 | 24,440 | 17 |
| 2011/12/16 | 25,700 | 25,700 | 24,750 | 24,750 | 10 |
| 2011/12/15 | 26,200 | 26,210 | 26,200 | 26,200 | 5 |
| 2011/12/14 | 26,600 | 26,700 | 25,510 | 26,200 | 47 |
| 2011/12/13 | 29,180 | 29,200 | 28,100 | 28,100 | 10 |
| 2011/12/12 | 29,140 | 29,140 | 28,300 | 28,900 | 15 |
| 2011/12/09 | 29,000 | 29,500 | 28,300 | 28,300 | 15 |
| 2011/12/08 | 28,300 | 28,300 | 27,500 | 28,000 | 20 |
| 2011/12/07 | 28,400 | 29,200 | 28,000 | 28,800 | 28 |
| 2011/12/06 | 28,350 | 30,000 | 28,110 | 28,400 | 42 |
| 2011/12/05 | 26,500 | 31,500 | 26,150 | 30,050 | 170 |
| 2011/12/02 | 26,800 | 26,800 | 26,000 | 26,000 | 4 |
| 2011/12/01 | 24,050 | 26,500 | 24,050 | 26,500 | 22 |
| 2011/11/30 | 24,550 | 25,550 | 24,550 | 24,550 | 7 |
| 2011/11/29 | 25,550 | 25,550 | 25,550 | 25,550 | 1 |
| 2011/11/28 | 25,300 | 25,550 | 24,050 | 24,050 | 5 |
| 2011/11/25 | 25,300 | 25,300 | 23,800 | 24,800 | 15 |
| 2011/11/24 | 24,300 | 24,800 | 24,300 | 24,800 | 3 |
| 2011/11/22 | 25,000 | 25,000 | 22,480 | 24,300 | 50 |
| 2011/11/21 | 25,000 | 25,000 | 25,000 | 25,000 | 4 |
| 2011/11/18 | 0 | 0 | 0 | 27,000 | 0 |
| 2011/11/17 | 25,750 | 27,000 | 25,750 | 27,000 | 4 |
| 2011/11/16 | 27,800 | 27,900 | 27,400 | 27,400 | 12 |
| 2011/11/15 | 26,900 | 26,900 | 25,500 | 26,500 | 16 |
| 2011/11/14 | 27,100 | 27,100 | 27,000 | 27,000 | 4 |
| 2011/11/11 | 26,800 | 26,900 | 25,900 | 26,900 | 14 |
| 2011/11/10 | 26,500 | 26,500 | 26,300 | 26,350 | 5 |
| 2011/11/09 | 27,900 | 28,400 | 27,000 | 27,000 | 16 |
| 2011/11/08 | 29,300 | 29,800 | 25,900 | 25,900 | 22 |
| 2011/11/07 | 27,700 | 27,700 | 27,700 | 27,700 | 2 |
| 2011/11/04 | 29,920 | 29,920 | 29,150 | 29,150 | 7 |
| 2011/11/02 | 29,000 | 29,000 | 28,800 | 29,000 | 6 |
| 2011/11/01 | 30,100 | 30,100 | 30,000 | 30,000 | 8 |
| 2011/10/31 | 31,300 | 31,300 | 29,600 | 29,900 | 50 |
| 2011/10/28 | 28,890 | 28,890 | 27,900 | 28,000 | 37 |
| 2011/10/27 | 28,900 | 28,900 | 28,030 | 28,400 | 23 |
| 2011/10/26 | 29,000 | 30,000 | 27,700 | 29,400 | 58 |
| 2011/10/25 | 29,600 | 30,200 | 29,160 | 30,000 | 86 |
| 2011/10/24 | 30,000 | 31,700 | 29,440 | 31,700 | 60 |
| 2011/10/21 | 34,100 | 34,100 | 32,000 | 32,000 | 13 |
| 2011/10/20 | 36,700 | 36,700 | 35,000 | 35,000 | 63 |
| 2011/10/19 | 36,650 | 40,000 | 35,300 | 36,700 | 100 |
| 2011/10/18 | 36,700 | 40,900 | 36,150 | 36,500 | 343 |
| 2011/10/17 | 38,300 | 40,200 | 35,600 | 40,200 | 303 |
| 2011/10/14 | 29,200 | 33,200 | 29,200 | 33,200 | 113 |
| 2011/10/13 | 27,000 | 29,300 | 27,000 | 28,200 | 59 |
| 2011/10/12 | 27,720 | 29,200 | 27,000 | 27,500 | 143 |
| 2011/10/11 | 22,000 | 26,220 | 22,000 | 26,220 | 84 |
| 2011/10/07 | 21,710 | 22,000 | 21,220 | 21,220 | 16 |
| 2011/10/06 | 24,030 | 24,100 | 22,710 | 22,710 | 29 |
| 2011/10/05 | 22,610 | 24,610 | 22,610 | 24,400 | 7 |
| 2011/10/04 | 22,510 | 22,520 | 22,510 | 22,520 | 16 |
| 2011/10/03 | 23,010 | 23,010 | 22,510 | 22,510 | 4 |
| 2011/09/30 | 23,000 | 24,000 | 23,000 | 23,010 | 42 |
| 2011/09/29 | 20,200 | 22,000 | 20,200 | 22,000 | 13 |
| 2011/09/28 | 18,700 | 21,700 | 18,700 | 21,700 | 27 |
| 2011/09/27 | 20,100 | 20,150 | 20,000 | 20,000 | 12 |
| 2011/09/26 | 24,500 | 24,500 | 20,100 | 20,100 | 44 |
| 2011/09/22 | 21,610 | 21,610 | 20,000 | 20,000 | 18 |
| 2011/09/21 | 22,800 | 22,900 | 22,000 | 22,000 | 30 |
| 2011/09/20 | 24,500 | 24,500 | 23,050 | 23,050 | 10 |
| 2011/09/16 | 25,000 | 25,000 | 25,000 | 25,000 | 4 |
| 2011/09/15 | 23,100 | 23,500 | 23,100 | 23,500 | 7 |
| 2011/09/14 | 23,800 | 23,800 | 22,500 | 22,600 | 38 |
| 2011/09/13 | 25,000 | 25,400 | 24,300 | 24,300 | 20 |
| 2011/09/12 | 25,050 | 25,050 | 23,050 | 23,600 | 105 |
| 2011/09/09 | 26,500 | 26,990 | 25,050 | 25,050 | 34 |
| 2011/09/08 | 27,000 | 27,000 | 27,000 | 27,000 | 2 |
| 2011/09/07 | 27,020 | 27,500 | 26,500 | 27,000 | 16 |
| 2011/09/06 | 28,500 | 28,500 | 28,500 | 28,500 | 5 |
| 2011/09/05 | 0 | 0 | 0 | 28,480 | 0 |
| 2011/09/02 | 27,890 | 28,480 | 26,600 | 28,480 | 31 |
| 2011/09/01 | 28,700 | 29,350 | 28,200 | 29,350 | 32 |
| 2011/08/31 | 28,550 | 28,960 | 27,000 | 28,200 | 137 |
| 2011/08/30 | 30,100 | 30,100 | 29,400 | 29,400 | 7 |
| 2011/08/29 | 30,500 | 30,500 | 30,000 | 30,000 | 4 |
| 2011/08/26 | 32,200 | 32,200 | 30,000 | 30,000 | 8 |
| 2011/08/25 | 32,150 | 32,150 | 31,300 | 31,300 | 8 |
| 2011/08/24 | 32,600 | 32,800 | 31,000 | 31,700 | 16 |
| 2011/08/23 | 29,110 | 33,900 | 29,100 | 30,500 | 58 |
| 2011/08/22 | 30,000 | 30,100 | 27,900 | 29,110 | 59 |
| 2011/08/19 | 32,350 | 32,350 | 30,500 | 31,500 | 13 |
| 2011/08/18 | 32,700 | 33,200 | 32,500 | 32,500 | 9 |
| 2011/08/17 | 32,800 | 33,500 | 32,800 | 33,400 | 3 |
| 2011/08/16 | 33,100 | 34,500 | 32,500 | 32,500 | 13 |
| 2011/08/15 | 33,800 | 33,800 | 32,400 | 33,800 | 9 |
| 2011/08/12 | 35,500 | 35,600 | 34,100 | 34,100 | 35 |
| 2011/08/11 | 33,950 | 34,000 | 32,000 | 33,400 | 24 |
| 2011/08/10 | 34,000 | 35,100 | 34,000 | 35,100 | 38 |
| 2011/08/09 | 29,500 | 32,300 | 28,300 | 32,300 | 53 |
| 2011/08/08 | 34,350 | 34,350 | 31,100 | 31,600 | 84 |
| 2011/08/05 | 29,500 | 31,900 | 29,500 | 30,950 | 58 |
| 2011/08/04 | 36,900 | 36,900 | 33,700 | 33,700 | 71 |
| 2011/08/03 | 36,400 | 36,950 | 35,000 | 35,500 | 125 |
| 2011/08/02 | 42,700 | 42,700 | 36,400 | 38,500 | 106 |
| 2011/08/01 | 36,600 | 42,800 | 36,600 | 42,000 | 60 |
| 2011/07/29 | 42,300 | 42,300 | 38,950 | 39,000 | 66 |
| 2011/07/28 | 42,100 | 42,300 | 41,600 | 42,300 | 23 |
| 2011/07/27 | 42,800 | 44,200 | 42,800 | 44,200 | 6 |
| 2011/07/26 | 43,500 | 43,700 | 42,500 | 43,700 | 34 |
| 2011/07/25 | 42,500 | 43,200 | 42,500 | 42,600 | 13 |
| 2011/07/22 | 42,200 | 43,600 | 42,200 | 43,500 | 71 |
| 2011/07/21 | 43,000 | 44,500 | 42,050 | 42,300 | 65 |
| 2011/07/20 | 48,200 | 48,200 | 41,800 | 43,000 | 200 |
| 2011/07/19 | 43,900 | 44,150 | 41,300 | 44,000 | 43 |
| 2011/07/15 | 45,100 | 45,600 | 43,900 | 44,800 | 82 |
| 2011/07/14 | 48,000 | 49,000 | 45,000 | 46,500 | 273 |
| 2011/07/13 | 44,450 | 51,400 | 44,450 | 51,400 | 219 |
| 2011/07/12 | 46,000 | 46,000 | 44,250 | 44,350 | 22 |
| 2011/07/11 | 45,350 | 46,500 | 43,900 | 46,000 | 102 |
| 2011/07/08 | 42,100 | 44,700 | 42,100 | 43,950 | 65 |
| 2011/07/07 | 40,850 | 43,000 | 40,850 | 41,400 | 41 |
| 2011/07/06 | 42,500 | 42,500 | 40,350 | 40,800 | 45 |
| 2011/07/05 | 44,000 | 44,700 | 42,100 | 42,500 | 31 |
| 2011/07/04 | 45,000 | 46,500 | 44,000 | 44,450 | 33 |
| 2011/07/01 | 44,300 | 44,300 | 44,000 | 44,000 | 23 |
| 2011/06/30 | 45,500 | 45,500 | 44,300 | 44,300 | 26 |
| 2011/06/29 | 43,850 | 45,250 | 43,850 | 44,250 | 71 |
| 2011/06/28 | 45,850 | 47,400 | 44,550 | 45,700 | 33 |
| 2011/06/27 | 47,950 | 48,000 | 46,550 | 46,550 | 37 |
| 2011/06/24 | 47,500 | 47,500 | 45,950 | 46,750 | 24 |
| 2011/06/23 | 46,350 | 47,050 | 45,300 | 45,700 | 91 |
| 2011/06/22 | 48,000 | 49,600 | 47,000 | 47,050 | 106 |
| 2011/06/21 | 48,300 | 49,200 | 45,800 | 47,000 | 65 |
| 2011/06/20 | 45,150 | 52,000 | 45,150 | 46,000 | 195 |
| 2011/06/17 | 46,400 | 46,400 | 45,000 | 45,000 | 221 |
| 2011/06/16 | 46,350 | 48,900 | 44,500 | 48,000 | 146 |
| 2011/06/15 | 51,000 | 53,500 | 46,300 | 46,300 | 518 |
| 2011/06/14 | 44,400 | 52,000 | 44,300 | 52,000 | 455 |
| 2011/06/13 | 46,800 | 47,500 | 44,800 | 45,000 | 174 |
| 2011/06/10 | 50,000 | 51,000 | 47,700 | 48,900 | 198 |
| 2011/06/09 | 50,000 | 51,300 | 48,600 | 48,700 | 126 |
| 2011/06/08 | 52,400 | 52,400 | 48,200 | 50,000 | 251 |
| 2011/06/07 | 52,500 | 55,200 | 49,500 | 51,500 | 421 |
| 2011/06/06 | 52,300 | 55,000 | 50,000 | 51,800 | 288 |
| 2011/06/03 | 58,000 | 58,000 | 52,500 | 54,600 | 616 |
| 2011/06/02 | 62,800 | 64,800 | 58,000 | 60,000 | 619 |
| 2011/06/01 | 59,000 | 69,000 | 57,100 | 63,800 | 1,978 |
| 2011/05/31 | 56,000 | 63,000 | 49,300 | 63,000 | 1,512 |
| 2011/05/30 | 62,800 | 70,000 | 51,300 | 53,000 | 2,539 |
| 2011/05/27 | 52,300 | 61,300 | 52,300 | 61,300 | 2,728 |
| 2011/05/26 | 51,300 | 51,300 | 51,300 | 51,300 | 115 |
| 2011/05/25 | 41,500 | 44,300 | 37,550 | 44,300 | 1,066 |
| 2011/05/24 | 31,000 | 37,300 | 31,000 | 37,300 | 260 |
| 2011/05/23 | 26,700 | 30,300 | 25,800 | 30,300 | 194 |
| 2011/05/20 | 26,700 | 26,700 | 25,300 | 25,300 | 32 |
| 2011/05/19 | 25,000 | 26,700 | 23,900 | 26,700 | 28 |
| 2011/05/18 | 25,260 | 25,500 | 25,000 | 25,000 | 45 |
| 2011/05/17 | 26,800 | 26,800 | 25,300 | 25,760 | 23 |
| 2011/05/16 | 28,380 | 29,390 | 27,000 | 27,500 | 39 |
| 2011/05/13 | 28,800 | 28,800 | 26,500 | 26,500 | 82 |
| 2011/05/12 | 25,000 | 30,250 | 25,000 | 28,800 | 364 |
| 2011/05/11 | 26,780 | 26,780 | 25,250 | 25,250 | 36 |
| 2011/05/10 | 26,600 | 27,800 | 26,000 | 26,000 | 66 |
| 2011/05/09 | 25,990 | 26,000 | 25,000 | 26,000 | 47 |
| 2011/05/06 | 26,100 | 26,110 | 24,530 | 25,100 | 26 |
| 2011/05/02 | 27,400 | 27,400 | 24,500 | 26,300 | 109 |
| 2011/04/28 | 24,350 | 28,000 | 24,350 | 27,900 | 145 |
| 2011/04/27 | 26,000 | 27,000 | 23,500 | 24,350 | 87 |
| 2011/04/26 | 28,100 | 28,420 | 26,800 | 27,000 | 46 |
| 2011/04/25 | 29,100 | 29,100 | 27,600 | 27,600 | 88 |
| 2011/04/22 | 25,500 | 26,600 | 25,010 | 26,600 | 94 |
| 2011/04/21 | 27,350 | 27,350 | 26,000 | 26,300 | 134 |
| 2011/04/20 | 26,840 | 27,350 | 24,000 | 27,350 | 254 |
| 2011/04/19 | 30,800 | 30,800 | 25,210 | 26,840 | 679 |
| 2011/04/18 | 29,100 | 30,100 | 28,700 | 30,100 | 912 |
| 2011/04/15 | 21,500 | 25,100 | 21,500 | 25,100 | 139 |
| 2011/04/14 | 19,100 | 20,100 | 19,000 | 20,100 | 270 |
| 2011/04/13 | 19,000 | 19,000 | 19,000 | 19,000 | 20 |
| 2011/04/12 | 19,650 | 19,650 | 19,000 | 19,000 | 24 |
| 2011/04/11 | 19,500 | 19,660 | 19,500 | 19,500 | 19 |
| 2011/04/08 | 19,500 | 19,500 | 18,550 | 19,100 | 94 |
| 2011/04/07 | 19,000 | 19,600 | 18,910 | 19,500 | 24 |
| 2011/04/06 | 20,500 | 20,500 | 19,000 | 19,000 | 15 |
| 2011/04/05 | 19,700 | 21,000 | 19,020 | 20,000 | 78 |
| 2011/04/04 | 20,500 | 20,600 | 19,780 | 19,780 | 75 |
| 2011/04/01 | 22,600 | 23,500 | 21,000 | 21,500 | 116 |
| 2011/03/31 | 23,000 | 23,890 | 21,110 | 22,600 | 177 |
| 2011/03/30 | 20,700 | 22,900 | 20,700 | 22,900 | 172 |
| 2011/03/29 | 19,600 | 23,500 | 19,600 | 19,800 | 339 |
| 2011/03/28 | 19,600 | 19,600 | 18,080 | 19,500 | 97 |
| 2011/03/25 | 22,700 | 22,700 | 19,000 | 19,600 | 186 |
| 2011/03/24 | 22,400 | 22,500 | 21,500 | 22,200 | 193 |
| 2011/03/23 | 22,000 | 25,500 | 21,600 | 23,300 | 661 |
| 2011/03/22 | 21,000 | 21,600 | 19,600 | 21,500 | 636 |
| 2011/03/18 | 14,200 | 18,900 | 14,000 | 17,600 | 1,587 |
| 2011/03/17 | 16,000 | 16,000 | 16,000 | 16,000 | 39 |
| 2011/03/16 | 21,000 | 21,000 | 21,000 | 21,000 | 30 |
| 2011/03/15 | 26,000 | 26,000 | 26,000 | 26,000 | 18 |
| 2011/03/14 | 32,100 | 34,900 | 32,100 | 33,000 | 45 |
| 2011/03/11 | 39,100 | 39,100 | 39,100 | 39,100 | 3 |
| 2011/03/10 | 0 | 0 | 0 | 38,000 | 0 |
| 2011/03/09 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2011/03/08 | 0 | 0 | 0 | 40,150 | 0 |
| 2011/03/07 | 40,150 | 40,150 | 40,150 | 40,150 | 1 |
| 2011/03/04 | 0 | 0 | 0 | 39,950 | 0 |
| 2011/03/03 | 39,950 | 39,950 | 39,950 | 39,950 | 2 |
| 2011/03/02 | 40,350 | 40,350 | 40,350 | 40,350 | 2 |
| 2011/03/01 | 39,900 | 40,600 | 39,500 | 39,950 | 39 |
| 2011/02/28 | 38,600 | 39,900 | 37,700 | 39,900 | 26 |
| 2011/02/25 | 36,800 | 38,400 | 36,600 | 38,400 | 18 |
| 2011/02/24 | 35,600 | 35,750 | 35,600 | 35,750 | 5 |
| 2011/02/23 | 35,300 | 35,300 | 35,300 | 35,300 | 12 |
| 2011/02/22 | 39,000 | 39,000 | 36,000 | 36,000 | 4 |
| 2011/02/21 | 37,500 | 38,000 | 36,600 | 37,600 | 30 |
| 2011/02/18 | 37,100 | 37,100 | 37,100 | 37,100 | 2 |
| 2011/02/17 | 36,900 | 36,900 | 36,900 | 36,900 | 1 |
| 2011/02/16 | 0 | 0 | 0 | 39,000 | 0 |
| 2011/02/15 | 0 | 0 | 0 | 39,000 | 0 |
| 2011/02/14 | 38,600 | 39,500 | 38,600 | 39,000 | 9 |
| 2011/02/10 | 36,600 | 37,500 | 36,000 | 37,500 | 6 |
| 2011/02/09 | 37,500 | 37,500 | 37,500 | 37,500 | 1 |
| 2011/02/08 | 37,100 | 37,100 | 37,100 | 37,100 | 1 |
| 2011/02/07 | 36,600 | 37,000 | 35,900 | 37,000 | 17 |
| 2011/02/04 | 36,550 | 36,550 | 36,550 | 36,550 | 1 |
| 2011/02/03 | 38,600 | 38,600 | 36,500 | 36,500 | 10 |
| 2011/02/02 | 39,000 | 39,000 | 38,000 | 38,500 | 5 |
| 2011/02/01 | 37,300 | 39,000 | 37,300 | 39,000 | 6 |
| 2011/01/31 | 39,800 | 39,800 | 36,300 | 36,600 | 17 |
| 2011/01/28 | 37,700 | 38,700 | 37,500 | 38,700 | 4 |
| 2011/01/27 | 36,800 | 37,700 | 36,050 | 37,700 | 6 |
| 2011/01/26 | 38,500 | 38,500 | 37,500 | 37,500 | 7 |
| 2011/01/25 | 37,550 | 39,850 | 37,550 | 39,600 | 17 |
| 2011/01/24 | 35,800 | 36,500 | 35,800 | 36,500 | 7 |
| 2011/01/21 | 36,000 | 37,650 | 36,000 | 36,300 | 12 |
| 2011/01/20 | 39,700 | 39,700 | 39,500 | 39,500 | 9 |
| 2011/01/19 | 35,000 | 39,950 | 34,500 | 39,750 | 33 |
| 2011/01/18 | 36,200 | 36,900 | 34,750 | 36,000 | 23 |
| 2011/01/17 | 37,600 | 37,600 | 36,900 | 37,500 | 18 |
| 2011/01/14 | 39,850 | 40,500 | 37,700 | 40,400 | 37 |
| 2011/01/13 | 39,700 | 41,000 | 39,700 | 41,000 | 20 |
| 2011/01/12 | 40,500 | 40,900 | 38,800 | 39,000 | 12 |
| 2011/01/11 | 41,000 | 41,000 | 39,600 | 40,500 | 12 |
| 2011/01/07 | 39,600 | 41,000 | 39,600 | 41,000 | 8 |
| 2011/01/06 | 41,000 | 41,700 | 41,000 | 41,700 | 2 |
| 2011/01/05 | 42,000 | 42,350 | 42,000 | 42,000 | 16 |
| 2011/01/04 | 40,200 | 41,500 | 38,000 | 40,800 | 15 |