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 |
|---|---|---|---|---|---|
| 2013/12/30 | 70,000 | 70,000 | 70,000 | 70,000 | 75 |
| 2013/12/27 | 59,500 | 61,000 | 59,500 | 60,000 | 12 |
| 2013/12/26 | 58,000 | 60,500 | 58,000 | 59,500 | 106 |
| 2013/12/25 | 57,000 | 57,500 | 56,100 | 57,000 | 47 |
| 2013/12/24 | 59,300 | 59,900 | 56,000 | 56,000 | 116 |
| 2013/12/20 | 59,400 | 59,400 | 59,100 | 59,100 | 26 |
| 2013/12/19 | 60,300 | 60,300 | 59,300 | 59,400 | 19 |
| 2013/12/18 | 59,200 | 59,900 | 59,200 | 59,700 | 16 |
| 2013/12/17 | 59,100 | 61,000 | 59,100 | 60,300 | 11 |
| 2013/12/16 | 64,700 | 64,700 | 58,900 | 58,900 | 156 |
| 2013/12/13 | 64,900 | 64,900 | 63,000 | 63,700 | 58 |
| 2013/12/12 | 64,200 | 65,000 | 63,100 | 63,800 | 48 |
| 2013/12/11 | 65,000 | 65,000 | 63,000 | 63,200 | 30 |
| 2013/12/10 | 62,500 | 67,200 | 62,500 | 65,300 | 187 |
| 2013/12/09 | 61,000 | 62,100 | 61,000 | 62,100 | 40 |
| 2013/12/06 | 62,200 | 62,200 | 60,500 | 61,000 | 89 |
| 2013/12/05 | 63,000 | 63,000 | 61,700 | 62,800 | 110 |
| 2013/12/04 | 63,300 | 67,700 | 62,500 | 64,000 | 188 |
| 2013/12/03 | 61,900 | 62,400 | 61,900 | 62,300 | 38 |
| 2013/12/02 | 60,000 | 61,100 | 60,000 | 61,100 | 48 |
| 2013/11/29 | 60,700 | 60,800 | 60,300 | 60,400 | 32 |
| 2013/11/28 | 60,700 | 61,300 | 60,500 | 60,500 | 32 |
| 2013/11/27 | 60,000 | 60,700 | 59,600 | 60,700 | 25 |
| 2013/11/26 | 61,700 | 62,000 | 60,800 | 61,500 | 49 |
| 2013/11/25 | 61,400 | 62,800 | 61,400 | 62,100 | 49 |
| 2013/11/22 | 61,500 | 64,000 | 61,500 | 62,400 | 107 |
| 2013/11/21 | 63,200 | 63,900 | 62,400 | 62,500 | 77 |
| 2013/11/20 | 65,000 | 65,000 | 62,800 | 63,700 | 215 |
| 2013/11/19 | 66,700 | 66,700 | 63,100 | 65,000 | 328 |
| 2013/11/18 | 73,800 | 76,800 | 65,900 | 66,700 | 328 |
| 2013/11/15 | 73,600 | 76,300 | 72,000 | 72,600 | 215 |
| 2013/11/14 | 69,700 | 77,700 | 69,600 | 71,000 | 485 |
| 2013/11/13 | 64,000 | 69,900 | 64,000 | 67,700 | 235 |
| 2013/11/12 | 58,900 | 68,400 | 58,700 | 64,500 | 807 |
| 2013/11/11 | 57,300 | 58,400 | 57,000 | 58,400 | 79 |
| 2013/11/08 | 56,700 | 57,800 | 55,300 | 55,500 | 54 |
| 2013/11/07 | 57,100 | 58,000 | 56,700 | 57,300 | 50 |
| 2013/11/06 | 58,000 | 58,000 | 57,200 | 57,400 | 27 |
| 2013/11/05 | 58,000 | 58,300 | 56,800 | 58,000 | 107 |
| 2013/11/01 | 62,900 | 62,900 | 57,700 | 58,000 | 145 |
| 2013/10/31 | 67,100 | 67,100 | 59,800 | 62,200 | 181 |
| 2013/10/30 | 68,800 | 68,900 | 66,200 | 67,100 | 145 |
| 2013/10/29 | 68,100 | 68,100 | 66,700 | 67,300 | 113 |
| 2013/10/28 | 68,400 | 69,800 | 68,400 | 69,100 | 104 |
| 2013/10/25 | 69,500 | 69,500 | 68,000 | 68,300 | 79 |
| 2013/10/24 | 67,100 | 69,000 | 66,800 | 69,000 | 111 |
| 2013/10/23 | 72,000 | 72,700 | 67,900 | 68,400 | 514 |
| 2013/10/22 | 67,800 | 70,900 | 67,400 | 69,300 | 264 |
| 2013/10/21 | 68,300 | 68,300 | 67,000 | 67,100 | 186 |
| 2013/10/18 | 68,500 | 68,800 | 65,500 | 66,700 | 295 |
| 2013/10/17 | 68,000 | 69,800 | 67,100 | 68,300 | 238 |
| 2013/10/16 | 72,600 | 72,600 | 65,000 | 67,000 | 892 |
| 2013/10/15 | 75,700 | 76,000 | 72,600 | 72,600 | 863 |
| 2013/10/11 | 87,200 | 88,500 | 85,500 | 87,600 | 118 |
| 2013/10/10 | 82,400 | 86,500 | 81,200 | 86,300 | 75 |
| 2013/10/09 | 84,200 | 84,200 | 81,000 | 83,900 | 136 |
| 2013/10/08 | 79,000 | 84,800 | 77,000 | 84,800 | 90 |
| 2013/10/07 | 84,000 | 87,000 | 81,000 | 81,800 | 90 |
| 2013/10/04 | 89,900 | 93,000 | 82,800 | 85,500 | 399 |
| 2013/10/03 | 88,400 | 91,000 | 88,200 | 89,800 | 53 |
| 2013/10/02 | 91,500 | 92,800 | 89,100 | 89,200 | 73 |
| 2013/10/01 | 90,000 | 95,000 | 86,500 | 92,500 | 150 |
| 2013/09/30 | 87,000 | 89,400 | 85,000 | 89,400 | 55 |
| 2013/09/27 | 89,400 | 91,000 | 87,800 | 87,900 | 33 |
| 2013/09/26 | 89,300 | 89,500 | 87,200 | 89,500 | 35 |
| 2013/09/25 | 92,500 | 92,500 | 87,000 | 87,000 | 95 |
| 2013/09/24 | 90,000 | 91,000 | 86,000 | 91,000 | 80 |
| 2013/09/20 | 89,300 | 89,300 | 86,800 | 89,000 | 242 |
| 2013/09/19 | 94,200 | 94,200 | 90,600 | 91,400 | 114 |
| 2013/09/18 | 97,500 | 104,000 | 93,000 | 94,200 | 661 |
| 2013/09/17 | 83,200 | 98,000 | 80,600 | 92,500 | 383 |
| 2013/09/13 | 83,300 | 85,000 | 83,200 | 83,500 | 47 |
| 2013/09/12 | 88,000 | 88,000 | 83,000 | 84,800 | 186 |
| 2013/09/11 | 78,000 | 92,000 | 77,900 | 88,500 | 253 |
| 2013/09/10 | 79,100 | 79,800 | 75,100 | 77,100 | 86 |
| 2013/09/09 | 80,500 | 81,500 | 78,500 | 78,600 | 151 |
| 2013/09/06 | 89,900 | 90,700 | 81,900 | 82,000 | 90 |
| 2013/09/05 | 88,200 | 90,800 | 88,000 | 88,400 | 45 |
| 2013/09/04 | 86,600 | 96,000 | 85,200 | 89,500 | 140 |
| 2013/09/03 | 87,800 | 89,400 | 84,300 | 87,000 | 171 |
| 2013/09/02 | 95,100 | 104,000 | 83,600 | 90,800 | 518 |
| 2013/08/30 | 115,500 | 134,500 | 93,000 | 94,900 | 1,515 |
| 2013/08/29 | 92,400 | 106,500 | 92,400 | 106,500 | 872 |
| 2013/08/28 | 86,600 | 91,500 | 75,500 | 91,500 | 333 |
| 2013/08/27 | 68,600 | 85,100 | 67,200 | 85,100 | 705 |
| 2013/08/26 | 67,200 | 75,400 | 67,200 | 70,100 | 325 |
| 2013/08/23 | 66,100 | 69,800 | 65,300 | 65,300 | 44 |
| 2013/08/22 | 64,700 | 70,000 | 62,600 | 65,900 | 45 |
| 2013/08/21 | 66,500 | 70,600 | 65,000 | 65,200 | 39 |
| 2013/08/20 | 70,000 | 71,500 | 65,000 | 71,500 | 107 |
| 2013/08/19 | 57,500 | 71,500 | 57,500 | 71,500 | 303 |
| 2013/08/16 | 59,900 | 61,500 | 59,900 | 61,500 | 8 |
| 2013/08/15 | 57,000 | 57,500 | 57,000 | 57,500 | 4 |
| 2013/08/14 | 57,000 | 58,000 | 57,000 | 58,000 | 3 |
| 2013/08/13 | 56,300 | 58,300 | 56,300 | 58,100 | 3 |
| 2013/08/12 | 56,000 | 58,000 | 56,000 | 56,000 | 11 |
| 2013/08/09 | 56,700 | 57,900 | 55,900 | 56,300 | 42 |
| 2013/08/08 | 58,000 | 67,000 | 53,000 | 55,700 | 215 |
| 2013/08/07 | 58,000 | 58,500 | 58,000 | 58,000 | 14 |
| 2013/08/06 | 57,500 | 61,500 | 57,500 | 59,500 | 38 |
| 2013/08/05 | 59,100 | 59,100 | 57,500 | 57,500 | 12 |
| 2013/08/02 | 56,500 | 58,100 | 56,300 | 58,100 | 16 |
| 2013/08/01 | 61,500 | 61,500 | 57,200 | 57,500 | 17 |
| 2013/07/31 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2013/07/30 | 57,100 | 61,000 | 57,100 | 60,500 | 21 |
| 2013/07/29 | 60,000 | 60,000 | 56,000 | 58,100 | 93 |
| 2013/07/26 | 60,600 | 60,600 | 60,100 | 60,600 | 52 |
| 2013/07/25 | 63,000 | 63,000 | 60,600 | 60,700 | 28 |
| 2013/07/24 | 64,000 | 64,000 | 61,100 | 61,200 | 6 |
| 2013/07/23 | 62,500 | 63,000 | 60,900 | 63,000 | 35 |
| 2013/07/22 | 62,000 | 62,500 | 62,000 | 62,500 | 17 |
| 2013/07/19 | 64,800 | 64,800 | 60,700 | 61,200 | 69 |
| 2013/07/18 | 64,700 | 64,700 | 62,000 | 63,300 | 106 |
| 2013/07/17 | 62,900 | 65,500 | 60,700 | 60,700 | 318 |
| 2013/07/16 | 72,800 | 73,600 | 66,000 | 68,900 | 719 |
| 2013/07/12 | 68,000 | 68,000 | 60,400 | 63,600 | 127 |
| 2013/07/11 | 65,700 | 74,000 | 65,000 | 68,000 | 366 |
| 2013/07/10 | 64,500 | 67,500 | 64,500 | 65,500 | 203 |
| 2013/07/09 | 66,200 | 67,700 | 58,600 | 62,000 | 397 |
| 2013/07/08 | 66,200 | 66,200 | 66,200 | 66,200 | 125 |
| 2013/07/05 | 55,500 | 57,500 | 53,600 | 56,200 | 94 |
| 2013/07/04 | 53,700 | 54,700 | 53,000 | 54,500 | 21 |
| 2013/07/03 | 53,700 | 53,800 | 52,700 | 52,700 | 21 |
| 2013/07/02 | 54,500 | 55,000 | 52,600 | 53,700 | 117 |
| 2013/07/01 | 46,800 | 52,500 | 46,100 | 52,500 | 87 |
| 2013/06/28 | 43,900 | 47,650 | 43,800 | 46,750 | 76 |
| 2013/06/27 | 47,050 | 47,050 | 45,800 | 45,800 | 42 |
| 2013/06/26 | 49,000 | 49,000 | 47,350 | 47,350 | 11 |
| 2013/06/25 | 50,900 | 50,900 | 49,000 | 49,700 | 22 |
| 2013/06/24 | 50,700 | 51,700 | 50,000 | 51,000 | 32 |
| 2013/06/21 | 48,300 | 52,100 | 48,000 | 51,700 | 27 |
| 2013/06/20 | 50,400 | 51,500 | 47,850 | 49,300 | 42 |
| 2013/06/19 | 50,400 | 52,000 | 49,000 | 49,000 | 27 |
| 2013/06/18 | 49,000 | 52,100 | 49,000 | 50,000 | 62 |
| 2013/06/17 | 52,100 | 52,100 | 51,500 | 51,700 | 17 |
| 2013/06/14 | 55,900 | 57,900 | 51,100 | 51,100 | 42 |
| 2013/06/13 | 50,600 | 54,000 | 48,000 | 53,900 | 44 |
| 2013/06/12 | 48,250 | 52,700 | 48,250 | 50,500 | 54 |
| 2013/06/11 | 52,500 | 52,500 | 48,550 | 49,650 | 13 |
| 2013/06/10 | 47,800 | 51,000 | 47,800 | 51,000 | 44 |
| 2013/06/07 | 46,200 | 47,000 | 43,100 | 46,200 | 46 |
| 2013/06/06 | 48,700 | 50,000 | 45,800 | 50,000 | 100 |
| 2013/06/05 | 51,300 | 52,000 | 50,100 | 51,000 | 63 |
| 2013/06/04 | 53,500 | 53,500 | 49,900 | 51,300 | 68 |
| 2013/06/03 | 53,000 | 54,300 | 52,000 | 52,500 | 66 |
| 2013/05/31 | 52,000 | 56,000 | 51,600 | 53,000 | 63 |
| 2013/05/30 | 51,100 | 54,400 | 51,000 | 52,000 | 144 |
| 2013/05/29 | 50,400 | 55,800 | 50,400 | 55,800 | 144 |
| 2013/05/28 | 48,550 | 50,000 | 48,400 | 48,800 | 38 |
| 2013/05/27 | 52,500 | 52,500 | 48,450 | 49,250 | 94 |
| 2013/05/24 | 59,700 | 63,100 | 50,000 | 51,000 | 252 |
| 2013/05/23 | 62,200 | 63,900 | 55,700 | 55,700 | 956 |
| 2013/05/22 | 70,700 | 70,700 | 66,000 | 70,700 | 677 |
| 2013/05/21 | 51,200 | 60,700 | 51,200 | 60,700 | 265 |
| 2013/05/20 | 49,800 | 51,200 | 49,200 | 50,700 | 29 |
| 2013/05/17 | 46,800 | 48,450 | 44,900 | 48,400 | 68 |
| 2013/05/16 | 51,500 | 56,500 | 47,600 | 48,200 | 331 |
| 2013/05/15 | 49,950 | 55,800 | 48,250 | 55,500 | 340 |
| 2013/05/14 | 48,950 | 50,000 | 48,100 | 48,750 | 112 |
| 2013/05/13 | 48,100 | 48,900 | 47,000 | 47,400 | 115 |
| 2013/05/10 | 46,500 | 46,500 | 44,500 | 46,250 | 96 |
| 2013/05/09 | 46,600 | 46,600 | 44,700 | 45,900 | 99 |
| 2013/05/08 | 42,700 | 46,600 | 42,600 | 44,550 | 263 |
| 2013/05/07 | 40,600 | 41,900 | 40,600 | 41,650 | 82 |
| 2013/05/02 | 40,100 | 40,900 | 40,100 | 40,300 | 34 |
| 2013/05/01 | 41,350 | 41,350 | 40,400 | 41,100 | 78 |
| 2013/04/30 | 40,100 | 41,000 | 40,050 | 41,000 | 32 |
| 2013/04/26 | 41,400 | 41,400 | 40,100 | 40,150 | 58 |
| 2013/04/25 | 40,950 | 41,300 | 40,500 | 40,900 | 110 |
| 2013/04/24 | 42,600 | 42,700 | 41,100 | 41,650 | 114 |
| 2013/04/23 | 42,800 | 42,900 | 41,400 | 41,950 | 55 |
| 2013/04/22 | 43,100 | 43,600 | 42,200 | 42,250 | 55 |
| 2013/04/19 | 43,900 | 43,900 | 42,100 | 42,250 | 38 |
| 2013/04/18 | 43,500 | 44,400 | 41,750 | 43,700 | 144 |
| 2013/04/17 | 43,500 | 44,900 | 41,400 | 43,500 | 114 |
| 2013/04/16 | 41,000 | 42,400 | 40,600 | 42,400 | 206 |
| 2013/04/15 | 48,500 | 48,500 | 43,000 | 44,000 | 300 |
| 2013/04/12 | 46,100 | 54,300 | 44,600 | 50,300 | 718 |
| 2013/04/11 | 42,000 | 48,200 | 41,450 | 48,200 | 289 |
| 2013/04/10 | 42,000 | 42,000 | 40,200 | 41,200 | 29 |
| 2013/04/09 | 40,700 | 42,000 | 38,800 | 41,400 | 75 |
| 2013/04/08 | 41,500 | 41,500 | 39,600 | 40,000 | 105 |
| 2013/04/05 | 39,000 | 43,000 | 38,950 | 41,500 | 155 |
| 2013/04/04 | 38,100 | 40,000 | 38,000 | 38,800 | 40 |
| 2013/04/03 | 38,200 | 40,700 | 37,300 | 38,000 | 80 |
| 2013/04/02 | 36,300 | 38,300 | 35,100 | 38,200 | 46 |
| 2013/04/01 | 42,000 | 42,700 | 39,800 | 39,800 | 66 |
| 2013/03/29 | 38,250 | 40,700 | 38,250 | 40,700 | 65 |
| 2013/03/28 | 40,500 | 40,700 | 39,350 | 39,650 | 28 |
| 2013/03/27 | 41,800 | 43,700 | 40,000 | 41,200 | 137 |
| 2013/03/26 | 37,900 | 42,000 | 37,800 | 41,600 | 224 |
| 2013/03/25 | 38,400 | 40,600 | 37,150 | 37,700 | 145 |
| 2013/03/22 | 40,150 | 40,700 | 38,050 | 38,400 | 243 |
| 2013/03/21 | 44,000 | 50,900 | 40,200 | 41,550 | 1,108 |
| 2013/03/19 | 37,500 | 43,850 | 37,500 | 43,850 | 506 |
| 2013/03/18 | 43,000 | 48,800 | 36,300 | 36,850 | 1,444 |
| 2013/03/15 | 41,800 | 41,800 | 41,800 | 41,800 | 101 |
| 2013/03/14 | 28,500 | 34,800 | 28,120 | 34,800 | 138 |
| 2013/03/13 | 27,630 | 29,800 | 27,630 | 29,800 | 59 |
| 2013/03/12 | 33,550 | 34,300 | 27,030 | 27,610 | 288 |
| 2013/03/11 | 27,790 | 32,300 | 27,290 | 31,000 | 262 |
| 2013/03/08 | 27,700 | 28,500 | 27,000 | 27,300 | 79 |
| 2013/03/07 | 27,000 | 27,700 | 26,500 | 27,700 | 13 |
| 2013/03/06 | 26,100 | 26,550 | 26,100 | 26,500 | 8 |
| 2013/03/05 | 26,500 | 26,500 | 26,000 | 26,260 | 15 |
| 2013/03/04 | 26,220 | 27,000 | 25,020 | 27,000 | 21 |
| 2013/03/01 | 26,670 | 27,000 | 26,000 | 26,000 | 12 |
| 2013/02/28 | 26,000 | 27,000 | 25,160 | 26,390 | 23 |
| 2013/02/27 | 27,250 | 27,750 | 26,000 | 26,190 | 19 |
| 2013/02/26 | 25,200 | 26,750 | 25,200 | 26,750 | 7 |
| 2013/02/25 | 27,500 | 27,500 | 25,000 | 25,000 | 15 |
| 2013/02/22 | 27,000 | 27,000 | 27,000 | 27,000 | 9 |
| 2013/02/21 | 26,000 | 26,000 | 25,100 | 25,100 | 43 |
| 2013/02/20 | 27,000 | 27,000 | 26,000 | 26,000 | 8 |
| 2013/02/19 | 26,000 | 26,000 | 26,000 | 26,000 | 3 |
| 2013/02/18 | 25,500 | 25,500 | 25,500 | 25,500 | 2 |
| 2013/02/15 | 26,900 | 26,900 | 23,500 | 25,100 | 28 |
| 2013/02/14 | 26,500 | 26,500 | 26,100 | 26,100 | 3 |
| 2013/02/13 | 29,500 | 29,500 | 27,000 | 27,000 | 40 |
| 2013/02/12 | 30,000 | 30,000 | 29,500 | 29,500 | 13 |
| 2013/02/08 | 29,990 | 29,990 | 29,990 | 29,990 | 2 |
| 2013/02/07 | 29,990 | 29,990 | 29,990 | 29,990 | 2 |
| 2013/02/06 | 29,510 | 30,050 | 29,510 | 29,960 | 3 |
| 2013/02/05 | 30,700 | 30,700 | 28,010 | 28,010 | 11 |
| 2013/02/04 | 29,600 | 31,450 | 29,000 | 29,000 | 48 |
| 2013/02/01 | 28,200 | 28,200 | 28,100 | 28,100 | 32 |
| 2013/01/31 | 28,000 | 28,490 | 28,000 | 28,130 | 11 |
| 2013/01/30 | 26,740 | 28,500 | 26,740 | 27,500 | 9 |
| 2013/01/29 | 28,750 | 28,750 | 28,500 | 28,740 | 72 |
| 2013/01/28 | 29,500 | 31,000 | 28,500 | 29,250 | 94 |
| 2013/01/25 | 26,780 | 28,000 | 26,500 | 26,500 | 67 |
| 2013/01/24 | 26,150 | 26,150 | 25,900 | 26,000 | 4 |
| 2013/01/23 | 26,990 | 26,990 | 25,020 | 25,650 | 17 |
| 2013/01/22 | 25,810 | 27,000 | 25,810 | 27,000 | 4 |
| 2013/01/21 | 26,600 | 26,600 | 26,010 | 26,010 | 9 |
| 2013/01/18 | 26,900 | 27,100 | 26,020 | 27,100 | 18 |
| 2013/01/17 | 25,800 | 27,600 | 25,800 | 27,100 | 67 |
| 2013/01/16 | 27,700 | 28,200 | 26,300 | 27,110 | 92 |
| 2013/01/15 | 29,500 | 29,500 | 26,200 | 28,500 | 268 |
| 2013/01/11 | 33,000 | 33,000 | 31,400 | 33,000 | 94 |
| 2013/01/10 | 29,500 | 32,700 | 28,010 | 30,500 | 197 |
| 2013/01/09 | 23,000 | 28,000 | 23,000 | 28,000 | 107 |
| 2013/01/08 | 22,200 | 23,000 | 21,600 | 23,000 | 30 |
| 2013/01/07 | 21,340 | 24,300 | 21,340 | 22,700 | 39 |
| 2013/01/04 | 21,830 | 21,830 | 21,110 | 21,260 | 6 |