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 |
---|---|---|---|---|---|
2014/12/30 | 1,117 | 1,119 | 1,039 | 1,085 | 7,800 |
2014/12/29 | 1,150 | 1,174 | 1,110 | 1,147 | 9,900 |
2014/12/26 | 1,069 | 1,180 | 1,058 | 1,094 | 14,900 |
2014/12/25 | 1,020 | 1,050 | 990 | 1,036 | 10,700 |
2014/12/24 | 1,014 | 1,045 | 1,005 | 1,005 | 18,100 |
2014/12/22 | 975 | 1,000 | 956 | 999 | 18,300 |
2014/12/19 | 899 | 960 | 899 | 950 | 10,600 |
2014/12/18 | 892 | 913 | 892 | 900 | 1,300 |
2014/12/17 | 910 | 910 | 888 | 890 | 4,900 |
2014/12/16 | 905 | 913 | 889 | 910 | 1,100 |
2014/12/15 | 890 | 900 | 873 | 900 | 2,900 |
2014/12/12 | 901 | 915 | 900 | 904 | 2,600 |
2014/12/11 | 866 | 901 | 866 | 901 | 500 |
2014/12/10 | 889 | 902 | 889 | 892 | 3,400 |
2014/12/09 | 869 | 910 | 867 | 889 | 4,600 |
2014/12/08 | 894 | 894 | 857 | 884 | 2,100 |
2014/12/05 | 870 | 887 | 862 | 887 | 1,100 |
2014/12/04 | 848 | 873 | 848 | 873 | 2,200 |
2014/12/03 | 872 | 887 | 831 | 871 | 6,500 |
2014/12/02 | 890 | 890 | 867 | 871 | 2,300 |
2014/12/01 | 815 | 880 | 815 | 862 | 12,000 |
2014/11/28 | 819 | 820 | 814 | 814 | 2,300 |
2014/11/27 | 812 | 813 | 797 | 813 | 1,700 |
2014/11/26 | 806 | 814 | 781 | 809 | 4,800 |
2014/11/25 | 838 | 838 | 796 | 815 | 5,700 |
2014/11/21 | 848 | 848 | 831 | 836 | 1,100 |
2014/11/20 | 858 | 868 | 850 | 851 | 1,100 |
2014/11/19 | 838 | 866 | 837 | 850 | 2,400 |
2014/11/18 | 812 | 838 | 807 | 838 | 2,100 |
2014/11/17 | 839 | 851 | 830 | 842 | 4,000 |
2014/11/14 | 821 | 847 | 818 | 839 | 4,900 |
2014/11/13 | 870 | 875 | 845 | 866 | 3,200 |
2014/11/12 | 887 | 891 | 852 | 870 | 2,300 |
2014/11/11 | 875 | 888 | 845 | 888 | 13,700 |
2014/11/10 | 909 | 939 | 864 | 895 | 53,200 |
2014/11/07 | 789 | 789 | 783 | 789 | 800 |
2014/11/06 | 777 | 790 | 777 | 783 | 5,100 |
2014/11/05 | 790 | 793 | 771 | 777 | 3,600 |
2014/11/04 | 782 | 799 | 781 | 789 | 5,200 |
2014/10/31 | 797 | 799 | 795 | 795 | 3,100 |
2014/10/30 | 787 | 798 | 780 | 798 | 1,000 |
2014/10/29 | 801 | 802 | 781 | 802 | 4,300 |
2014/10/28 | 800 | 814 | 792 | 810 | 3,200 |
2014/10/27 | 780 | 811 | 780 | 807 | 2,600 |
2014/10/24 | 802 | 802 | 795 | 795 | 1,900 |
2014/10/23 | 820 | 820 | 790 | 807 | 1,500 |
2014/10/22 | 803 | 812 | 799 | 812 | 2,000 |
2014/10/21 | 820 | 820 | 790 | 803 | 2,700 |
2014/10/20 | 810 | 828 | 800 | 805 | 2,400 |
2014/10/17 | 797 | 800 | 780 | 795 | 1,400 |
2014/10/16 | 765 | 791 | 765 | 782 | 6,400 |
2014/10/15 | 807 | 820 | 777 | 801 | 16,900 |
2014/10/14 | 854 | 900 | 854 | 897 | 9,400 |
2014/10/10 | 902 | 918 | 880 | 903 | 5,800 |
2014/10/09 | 968 | 968 | 920 | 948 | 1,900 |
2014/10/08 | 928 | 945 | 928 | 940 | 3,200 |
2014/10/07 | 973 | 973 | 958 | 973 | 900 |
2014/10/06 | 935 | 980 | 935 | 958 | 2,200 |
2014/10/03 | 916 | 946 | 906 | 934 | 2,600 |
2014/10/02 | 925 | 954 | 875 | 925 | 12,900 |
2014/10/01 | 1,000 | 1,014 | 980 | 980 | 9,500 |
2014/09/30 | 999 | 1,000 | 982 | 982 | 6,200 |
2014/09/29 | 990 | 997 | 976 | 997 | 4,100 |
2014/09/26 | 983 | 983 | 950 | 962 | 3,300 |
2014/09/25 | 963 | 983 | 960 | 968 | 7,200 |
2014/09/24 | 951 | 951 | 908 | 948 | 8,800 |
2014/09/22 | 990 | 1,005 | 973 | 973 | 4,100 |
2014/09/19 | 998 | 999 | 980 | 990 | 5,000 |
2014/09/18 | 956 | 989 | 952 | 977 | 8,600 |
2014/09/17 | 990 | 990 | 957 | 970 | 18,300 |
2014/09/16 | 1,038 | 1,038 | 982 | 990 | 12,900 |
2014/09/12 | 1,020 | 1,039 | 996 | 1,008 | 22,600 |
2014/09/11 | 1,080 | 1,096 | 1,030 | 1,046 | 23,900 |
2014/09/10 | 1,110 | 1,131 | 1,073 | 1,080 | 15,700 |
2014/09/09 | 1,125 | 1,168 | 1,101 | 1,127 | 6,500 |
2014/09/08 | 1,086 | 1,165 | 1,086 | 1,125 | 6,700 |
2014/09/05 | 1,123 | 1,123 | 1,048 | 1,097 | 18,300 |
2014/09/04 | 1,170 | 1,176 | 1,105 | 1,123 | 13,800 |
2014/09/03 | 1,150 | 1,188 | 1,150 | 1,169 | 11,600 |
2014/09/02 | 1,225 | 1,268 | 1,150 | 1,170 | 23,900 |
2014/09/01 | 1,215 | 1,280 | 1,181 | 1,224 | 32,600 |
2014/08/29 | 1,121 | 1,400 | 1,102 | 1,185 | 100,900 |
2014/08/28 | 1,150 | 1,185 | 1,108 | 1,121 | 32,500 |
2014/08/27 | 1,228 | 1,254 | 1,125 | 1,189 | 51,900 |
2014/08/26 | 1,411 | 1,468 | 1,217 | 1,225 | 135,300 |
2014/08/25 | 1,186 | 1,396 | 1,185 | 1,396 | 479,100 |
2014/08/22 | 960 | 1,096 | 950 | 1,096 | 53,900 |
2014/08/21 | 955 | 968 | 930 | 946 | 18,000 |
2014/08/20 | 984 | 984 | 940 | 955 | 21,500 |
2014/08/19 | 1,014 | 1,050 | 961 | 984 | 26,700 |
2014/08/18 | 1,001 | 1,029 | 983 | 984 | 16,100 |
2014/08/15 | 1,000 | 1,070 | 1,000 | 1,018 | 35,900 |
2014/08/14 | 1,045 | 1,150 | 980 | 1,044 | 82,500 |
2014/08/13 | 1,062 | 1,230 | 1,003 | 1,100 | 314,500 |
2014/08/12 | 1,002 | 1,002 | 1,002 | 1,002 | 13,800 |
2014/08/11 | 852 | 852 | 852 | 852 | 800 |
2014/08/08 | 762 | 770 | 702 | 702 | 20,700 |
2014/08/07 | 819 | 823 | 770 | 775 | 27,900 |
2014/08/06 | 835 | 848 | 812 | 822 | 3,600 |
2014/08/05 | 895 | 900 | 850 | 850 | 6,200 |
2014/08/04 | 852 | 890 | 851 | 880 | 6,400 |
2014/08/01 | 829 | 853 | 820 | 851 | 3,500 |
2014/07/31 | 825 | 850 | 805 | 850 | 7,000 |
2014/07/30 | 820 | 848 | 820 | 836 | 2,700 |
2014/07/29 | 830 | 858 | 804 | 815 | 6,000 |
2014/07/28 | 845 | 860 | 805 | 830 | 5,300 |
2014/07/25 | 793 | 852 | 792 | 830 | 9,500 |
2014/07/24 | 765 | 778 | 760 | 778 | 4,400 |
2014/07/23 | 772 | 772 | 763 | 764 | 1,900 |
2014/07/22 | 760 | 777 | 760 | 773 | 8,300 |
2014/07/18 | 783 | 823 | 782 | 790 | 9,300 |
2014/07/17 | 825 | 843 | 811 | 820 | 4,500 |
2014/07/16 | 845 | 851 | 790 | 810 | 7,400 |
2014/07/15 | 870 | 924 | 850 | 850 | 16,100 |
2014/07/14 | 925 | 925 | 842 | 872 | 40,300 |
2014/07/11 | 824 | 838 | 795 | 835 | 12,000 |
2014/07/10 | 801 | 830 | 792 | 809 | 9,200 |
2014/07/09 | 793 | 800 | 772 | 800 | 7,800 |
2014/07/08 | 770 | 806 | 765 | 796 | 10,200 |
2014/07/07 | 765 | 770 | 755 | 760 | 2,900 |
2014/07/04 | 760 | 765 | 760 | 765 | 300 |
2014/07/03 | 760 | 760 | 755 | 757 | 1,300 |
2014/07/02 | 770 | 770 | 750 | 755 | 3,000 |
2014/07/01 | 747 | 765 | 743 | 760 | 5,000 |
2014/06/30 | 724 | 745 | 724 | 727 | 1,700 |
2014/06/27 | 745 | 745 | 702 | 714 | 5,700 |
2014/06/26 | 768 | 768 | 738 | 741 | 3,500 |
2014/06/25 | 793 | 793 | 740 | 775 | 7,200 |
2014/06/24 | 790 | 790 | 759 | 778 | 3,900 |
2014/06/23 | 791 | 792 | 776 | 787 | 3,500 |
2014/06/20 | 822 | 835 | 778 | 806 | 8,500 |
2014/06/19 | 838 | 915 | 809 | 813 | 52,900 |
2014/06/18 | 766 | 840 | 766 | 823 | 35,500 |
2014/06/17 | 790 | 790 | 732 | 747 | 13,900 |
2014/06/16 | 730 | 775 | 730 | 765 | 24,000 |
2014/06/13 | 725 | 740 | 722 | 730 | 4,000 |
2014/06/12 | 726 | 740 | 702 | 738 | 7,300 |
2014/06/11 | 696 | 729 | 686 | 727 | 9,100 |
2014/06/10 | 710 | 712 | 696 | 696 | 6,000 |
2014/06/09 | 719 | 745 | 707 | 714 | 8,000 |
2014/06/06 | 721 | 740 | 704 | 719 | 9,700 |
2014/06/05 | 700 | 755 | 685 | 725 | 32,400 |
2014/06/04 | 668 | 716 | 668 | 700 | 8,900 |
2014/06/03 | 674 | 674 | 667 | 669 | 2,300 |
2014/06/02 | 664 | 680 | 664 | 665 | 5,800 |
2014/05/30 | 665 | 678 | 664 | 664 | 4,300 |
2014/05/29 | 675 | 690 | 670 | 675 | 4,400 |
2014/05/28 | 676 | 680 | 664 | 674 | 4,700 |
2014/05/27 | 685 | 694 | 662 | 680 | 6,000 |
2014/05/26 | 648 | 698 | 631 | 685 | 26,600 |
2014/05/23 | 673 | 684 | 646 | 654 | 28,400 |
2014/05/22 | 705 | 715 | 665 | 690 | 34,900 |
2014/05/21 | 769 | 790 | 650 | 735 | 145,100 |
2014/05/20 | 713 | 713 | 713 | 713 | 4,900 |
2014/05/19 | 613 | 613 | 613 | 613 | 1,900 |
2014/05/16 | 513 | 513 | 513 | 513 | 100 |
2014/05/15 | 520 | 520 | 511 | 512 | 2,100 |
2014/05/14 | 520 | 520 | 510 | 515 | 1,000 |
2014/05/13 | 530 | 531 | 528 | 528 | 1,400 |
2014/05/12 | 539 | 544 | 532 | 532 | 2,100 |
2014/05/09 | 570 | 570 | 554 | 559 | 600 |
2014/05/08 | 572 | 573 | 560 | 560 | 1,500 |
2014/05/07 | 565 | 566 | 565 | 566 | 300 |
2014/05/02 | 568 | 568 | 568 | 568 | 200 |
2014/05/01 | 568 | 578 | 562 | 568 | 2,000 |
2014/04/30 | 580 | 580 | 571 | 575 | 1,700 |
2014/04/28 | 583 | 593 | 576 | 577 | 2,000 |
2014/04/25 | 599 | 599 | 583 | 584 | 700 |
2014/04/24 | 598 | 598 | 582 | 582 | 600 |
2014/04/23 | 582 | 598 | 582 | 598 | 600 |
2014/04/22 | 601 | 602 | 592 | 592 | 1,900 |
2014/04/21 | 585 | 613 | 585 | 600 | 4,300 |
2014/04/18 | 575 | 581 | 575 | 581 | 500 |
2014/04/17 | 572 | 572 | 571 | 572 | 600 |
2014/04/16 | 566 | 570 | 566 | 570 | 500 |
2014/04/15 | 566 | 570 | 566 | 570 | 400 |
2014/04/14 | 575 | 577 | 575 | 575 | 700 |
2014/04/11 | 570 | 585 | 570 | 585 | 1,800 |
2014/04/10 | 584 | 599 | 584 | 590 | 4,100 |
2014/04/09 | 597 | 598 | 575 | 577 | 3,600 |
2014/04/08 | 602 | 602 | 597 | 599 | 3,200 |
2014/04/07 | 597 | 617 | 597 | 612 | 3,700 |
2014/04/04 | 603 | 609 | 602 | 606 | 1,500 |
2014/04/03 | 607 | 608 | 605 | 608 | 1,600 |
2014/04/02 | 620 | 625 | 601 | 611 | 6,900 |
2014/04/01 | 629 | 646 | 625 | 625 | 7,200 |
2014/03/31 | 654 | 665 | 610 | 628 | 24,700 |
2014/03/28 | 575 | 594 | 561 | 594 | 2,200 |
2014/03/27 | 570 | 570 | 562 | 565 | 1,600 |
2014/03/26 | 582 | 582 | 562 | 570 | 9,500 |
2014/03/25 | 585 | 616 | 583 | 583 | 6,800 |
2014/03/24 | 580 | 595 | 560 | 595 | 3,600 |
2014/03/20 | 595 | 595 | 564 | 564 | 4,400 |
2014/03/19 | 601 | 610 | 595 | 597 | 1,900 |
2014/03/18 | 610 | 610 | 595 | 600 | 3,400 |
2014/03/17 | 600 | 601 | 581 | 601 | 5,800 |
2014/03/14 | 628 | 628 | 592 | 596 | 9,700 |
2014/03/13 | 641 | 647 | 631 | 634 | 2,400 |
2014/03/12 | 640 | 650 | 640 | 649 | 3,500 |
2014/03/11 | 652 | 657 | 646 | 651 | 5,500 |
2014/03/10 | 683 | 683 | 630 | 671 | 12,800 |
2014/03/07 | 690 | 690 | 678 | 680 | 1,400 |
2014/03/06 | 691 | 691 | 670 | 688 | 2,800 |
2014/03/05 | 684 | 694 | 680 | 682 | 2,400 |
2014/03/04 | 700 | 700 | 681 | 686 | 3,300 |
2014/03/03 | 710 | 711 | 680 | 680 | 8,500 |
2014/02/28 | 728 | 748 | 650 | 709 | 40,300 |
2014/02/27 | 700 | 850 | 697 | 753 | 102,600 |
2014/02/26 | 710 | 720 | 691 | 700 | 3,000 |
2014/02/26 | 1 -> 100.00 分割 | ||||
2014/02/25 | 70,700 | 72,000 | 69,500 | 71,000 | 47 |
2014/02/24 | 70,000 | 70,900 | 68,100 | 70,600 | 63 |
2014/02/21 | 68,800 | 72,000 | 68,800 | 70,200 | 62 |
2014/02/20 | 67,000 | 68,900 | 67,000 | 68,900 | 19 |
2014/02/19 | 68,700 | 69,000 | 66,300 | 69,000 | 49 |
2014/02/18 | 70,000 | 70,000 | 66,900 | 68,700 | 99 |
2014/02/17 | 64,400 | 66,700 | 62,000 | 66,700 | 19 |
2014/02/14 | 65,400 | 65,500 | 63,400 | 63,400 | 32 |
2014/02/13 | 68,000 | 68,000 | 65,400 | 66,400 | 41 |
2014/02/12 | 65,900 | 69,600 | 65,000 | 69,200 | 78 |
2014/02/10 | 65,000 | 65,000 | 62,600 | 64,500 | 25 |
2014/02/07 | 60,200 | 62,500 | 60,200 | 62,000 | 48 |
2014/02/06 | 57,600 | 60,000 | 57,500 | 59,800 | 41 |
2014/02/05 | 66,000 | 66,000 | 57,000 | 57,600 | 182 |
2014/02/04 | 59,100 | 60,600 | 56,200 | 59,000 | 149 |
2014/02/03 | 67,100 | 67,400 | 64,000 | 65,400 | 115 |
2014/01/31 | 70,100 | 70,600 | 67,000 | 67,400 | 61 |
2014/01/30 | 73,000 | 73,000 | 69,000 | 70,000 | 38 |
2014/01/29 | 71,000 | 74,000 | 71,000 | 73,000 | 62 |
2014/01/28 | 68,900 | 70,900 | 68,900 | 70,500 | 47 |
2014/01/27 | 69,000 | 70,100 | 67,000 | 68,800 | 118 |
2014/01/24 | 70,500 | 75,600 | 70,500 | 73,500 | 122 |
2014/01/23 | 76,000 | 76,800 | 74,200 | 75,000 | 76 |
2014/01/22 | 77,000 | 77,100 | 75,500 | 76,000 | 67 |
2014/01/21 | 75,700 | 75,700 | 74,000 | 75,400 | 107 |
2014/01/20 | 76,000 | 77,500 | 74,000 | 77,000 | 104 |
2014/01/17 | 75,100 | 75,500 | 74,000 | 74,500 | 62 |
2014/01/16 | 78,700 | 78,700 | 74,000 | 75,100 | 251 |
2014/01/15 | 81,300 | 81,400 | 78,100 | 78,600 | 232 |
2014/01/14 | 82,500 | 82,600 | 75,000 | 78,000 | 585 |
2014/01/10 | 79,000 | 89,700 | 76,000 | 85,000 | 970 |
2014/01/09 | 82,000 | 92,000 | 82,000 | 86,500 | 1,490 |
2014/01/08 | 79,900 | 79,900 | 74,000 | 77,900 | 373 |
2014/01/07 | 80,000 | 85,000 | 74,800 | 80,500 | 1,412 |
2014/01/06 | 77,500 | 85,000 | 76,000 | 85,000 | 1,212 |