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 |
---|---|---|---|---|---|
2016/12/30 | 883 | 895 | 866 | 883 | 12,000 |
2016/12/29 | 897 | 897 | 876 | 883 | 12,000 |
2016/12/28 | 885 | 886 | 862 | 885 | 8,600 |
2016/12/27 | 899 | 899 | 881 | 886 | 4,000 |
2016/12/26 | 887 | 887 | 858 | 882 | 10,100 |
2016/12/22 | 870 | 872 | 848 | 872 | 18,600 |
2016/12/21 | 888 | 896 | 870 | 870 | 17,200 |
2016/12/20 | 911 | 913 | 886 | 895 | 20,300 |
2016/12/19 | 912 | 980 | 876 | 916 | 99,200 |
2016/12/16 | 945 | 945 | 910 | 913 | 12,800 |
2016/12/15 | 941 | 941 | 930 | 941 | 8,900 |
2016/12/14 | 944 | 947 | 922 | 935 | 10,000 |
2016/12/13 | 904 | 930 | 904 | 929 | 12,800 |
2016/12/12 | 920 | 934 | 913 | 919 | 16,600 |
2016/12/09 | 883 | 911 | 881 | 893 | 13,400 |
2016/12/08 | 885 | 910 | 881 | 894 | 10,200 |
2016/12/07 | 887 | 899 | 882 | 885 | 5,400 |
2016/12/06 | 901 | 910 | 882 | 887 | 11,700 |
2016/12/05 | 915 | 916 | 880 | 896 | 22,200 |
2016/12/02 | 933 | 944 | 914 | 927 | 15,300 |
2016/12/01 | 1,000 | 1,000 | 960 | 963 | 53,600 |
2016/11/30 | 979 | 998 | 962 | 998 | 17,000 |
2016/11/29 | 929 | 974 | 877 | 974 | 25,300 |
2016/11/28 | 951 | 966 | 929 | 937 | 12,600 |
2016/11/25 | 988 | 988 | 951 | 968 | 16,600 |
2016/11/24 | 1,010 | 1,021 | 992 | 992 | 12,700 |
2016/11/22 | 1,000 | 1,021 | 990 | 1,010 | 14,800 |
2016/11/21 | 1,032 | 1,060 | 1,000 | 1,008 | 21,300 |
2016/11/18 | 1,039 | 1,054 | 1,036 | 1,039 | 10,400 |
2016/11/17 | 1,031 | 1,067 | 1,020 | 1,050 | 20,400 |
2016/11/16 | 1,050 | 1,079 | 1,041 | 1,046 | 20,700 |
2016/11/15 | 1,079 | 1,084 | 1,023 | 1,067 | 27,100 |
2016/11/14 | 1,066 | 1,068 | 1,031 | 1,066 | 44,800 |
2016/11/11 | 988 | 1,007 | 960 | 961 | 14,500 |
2016/11/10 | 950 | 1,008 | 949 | 993 | 48,700 |
2016/11/09 | 932 | 950 | 885 | 946 | 34,000 |
2016/11/08 | 915 | 967 | 901 | 962 | 34,200 |
2016/11/07 | 961 | 976 | 927 | 934 | 10,500 |
2016/11/04 | 978 | 984 | 960 | 960 | 23,500 |
2016/11/02 | 998 | 1,000 | 950 | 993 | 37,700 |
2016/11/01 | 923 | 996 | 923 | 992 | 93,200 |
2016/10/31 | 929 | 937 | 910 | 928 | 22,400 |
2016/10/28 | 885 | 925 | 871 | 925 | 50,100 |
2016/10/27 | 888 | 889 | 879 | 881 | 12,600 |
2016/10/26 | 886 | 891 | 870 | 879 | 20,500 |
2016/10/25 | 930 | 938 | 890 | 891 | 24,600 |
2016/10/24 | 869 | 928 | 860 | 915 | 101,500 |
2016/10/21 | 864 | 889 | 862 | 870 | 53,800 |
2016/10/20 | 841 | 850 | 841 | 846 | 13,400 |
2016/10/19 | 849 | 864 | 840 | 843 | 36,200 |
2016/10/18 | 840 | 847 | 830 | 842 | 9,500 |
2016/10/17 | 846 | 856 | 834 | 839 | 25,200 |
2016/10/14 | 802 | 840 | 794 | 838 | 51,000 |
2016/10/13 | 788 | 816 | 788 | 801 | 19,100 |
2016/10/12 | 780 | 824 | 770 | 800 | 40,100 |
2016/10/11 | 770 | 799 | 740 | 799 | 125,300 |
2016/10/07 | 844 | 850 | 820 | 831 | 40,000 |
2016/10/06 | 850 | 859 | 823 | 840 | 52,700 |
2016/10/05 | 780 | 850 | 773 | 838 | 130,000 |
2016/10/04 | 790 | 790 | 765 | 773 | 12,800 |
2016/10/03 | 787 | 801 | 780 | 786 | 27,900 |
2016/09/30 | 800 | 805 | 787 | 787 | 33,100 |
2016/09/29 | 791 | 814 | 785 | 805 | 51,200 |
2016/09/28 | 776 | 800 | 774 | 787 | 43,800 |
2016/09/27 | 772 | 794 | 762 | 782 | 37,400 |
2016/09/26 | 777 | 792 | 760 | 772 | 45,800 |
2016/09/23 | 715 | 762 | 715 | 762 | 68,800 |
2016/09/21 | 713 | 724 | 698 | 721 | 18,500 |
2016/09/20 | 725 | 725 | 700 | 719 | 16,400 |
2016/09/16 | 705 | 725 | 692 | 710 | 31,800 |
2016/09/15 | 715 | 723 | 707 | 710 | 18,500 |
2016/09/14 | 737 | 739 | 718 | 726 | 23,000 |
2016/09/13 | 750 | 751 | 721 | 730 | 31,300 |
2016/09/12 | 714 | 754 | 712 | 735 | 93,800 |
2016/09/09 | 698 | 698 | 688 | 695 | 15,800 |
2016/09/08 | 701 | 702 | 699 | 699 | 10,200 |
2016/09/07 | 704 | 708 | 702 | 702 | 6,500 |
2016/09/06 | 703 | 710 | 702 | 703 | 14,200 |
2016/09/05 | 709 | 715 | 702 | 702 | 18,500 |
2016/09/02 | 704 | 710 | 699 | 709 | 14,600 |
2016/09/01 | 714 | 715 | 701 | 704 | 10,400 |
2016/08/31 | 707 | 718 | 703 | 714 | 13,100 |
2016/08/30 | 711 | 711 | 705 | 707 | 5,100 |
2016/08/29 | 702 | 717 | 698 | 709 | 11,400 |
2016/08/26 | 708 | 708 | 696 | 699 | 9,400 |
2016/08/25 | 715 | 715 | 705 | 711 | 5,700 |
2016/08/24 | 703 | 713 | 690 | 712 | 10,600 |
2016/08/23 | 705 | 710 | 703 | 704 | 3,200 |
2016/08/22 | 699 | 721 | 699 | 703 | 6,900 |
2016/08/19 | 672 | 702 | 672 | 695 | 4,200 |
2016/08/18 | 705 | 709 | 685 | 685 | 6,700 |
2016/08/17 | 700 | 722 | 700 | 705 | 7,100 |
2016/08/16 | 725 | 725 | 700 | 703 | 8,000 |
2016/08/15 | 717 | 728 | 704 | 721 | 14,900 |
2016/08/12 | 720 | 727 | 706 | 727 | 20,000 |
2016/08/10 | 700 | 715 | 688 | 714 | 12,200 |
2016/08/09 | 684 | 699 | 676 | 699 | 15,200 |
2016/08/08 | 668 | 687 | 668 | 680 | 9,400 |
2016/08/05 | 655 | 678 | 655 | 666 | 15,500 |
2016/08/04 | 652 | 657 | 652 | 655 | 7,300 |
2016/08/03 | 651 | 657 | 651 | 656 | 6,300 |
2016/08/02 | 651 | 658 | 651 | 655 | 10,300 |
2016/08/01 | 655 | 655 | 645 | 651 | 15,500 |
2016/07/29 | 656 | 662 | 650 | 652 | 89,500 |
2016/07/28 | 700 | 700 | 664 | 666 | 40,600 |
2016/07/27 | 672 | 697 | 672 | 690 | 23,700 |
2016/07/26 | 676 | 678 | 663 | 678 | 9,700 |
2016/07/25 | 678 | 678 | 663 | 670 | 17,900 |
2016/07/22 | 640 | 658 | 640 | 658 | 12,200 |
2016/07/21 | 653 | 659 | 646 | 658 | 17,000 |
2016/07/20 | 678 | 678 | 647 | 647 | 21,100 |
2016/07/19 | 675 | 700 | 657 | 668 | 22,200 |
2016/07/15 | 692 | 693 | 669 | 675 | 21,300 |
2016/07/14 | 693 | 700 | 666 | 672 | 123,000 |
2016/07/13 | 769 | 784 | 755 | 783 | 98,100 |
2016/07/12 | 743 | 755 | 739 | 746 | 20,100 |
2016/07/11 | 725 | 728 | 710 | 718 | 10,900 |
2016/07/08 | 726 | 730 | 680 | 702 | 16,900 |
2016/07/07 | 728 | 740 | 710 | 718 | 12,600 |
2016/07/06 | 749 | 749 | 729 | 741 | 30,600 |
2016/07/05 | 740 | 771 | 732 | 758 | 28,400 |
2016/07/04 | 719 | 768 | 719 | 745 | 56,600 |
2016/07/01 | 709 | 709 | 694 | 704 | 14,700 |
2016/06/30 | 709 | 709 | 688 | 693 | 15,700 |
2016/06/29 | 682 | 700 | 673 | 691 | 21,700 |
2016/06/28 | 669 | 671 | 648 | 658 | 10,000 |
2016/06/27 | 643 | 689 | 643 | 668 | 16,100 |
2016/06/24 | 696 | 720 | 625 | 627 | 107,900 |
2016/06/23 | 656 | 692 | 656 | 681 | 22,700 |
2016/06/22 | 650 | 676 | 650 | 676 | 22,300 |
2016/06/21 | 683 | 684 | 655 | 660 | 20,800 |
2016/06/20 | 650 | 728 | 650 | 673 | 34,100 |
2016/06/17 | 616 | 645 | 616 | 630 | 18,100 |
2016/06/16 | 649 | 658 | 610 | 615 | 35,100 |
2016/06/15 | 633 | 663 | 633 | 654 | 33,600 |
2016/06/14 | 683 | 690 | 627 | 627 | 66,100 |
2016/06/13 | 745 | 745 | 685 | 697 | 52,700 |
2016/06/10 | 755 | 762 | 745 | 759 | 17,100 |
2016/06/09 | 750 | 750 | 738 | 743 | 17,900 |
2016/06/08 | 740 | 753 | 738 | 750 | 26,700 |
2016/06/07 | 729 | 750 | 720 | 740 | 13,300 |
2016/06/06 | 750 | 757 | 725 | 729 | 38,500 |
2016/06/03 | 743 | 779 | 743 | 751 | 50,000 |
2016/06/02 | 752 | 770 | 740 | 743 | 33,600 |
2016/06/01 | 754 | 783 | 740 | 773 | 79,300 |
2016/05/31 | 725 | 788 | 710 | 784 | 130,500 |
2016/05/30 | 722 | 725 | 700 | 707 | 52,400 |
2016/05/27 | 721 | 732 | 695 | 707 | 51,200 |
2016/05/26 | 747 | 748 | 707 | 721 | 41,200 |
2016/05/25 | 810 | 817 | 710 | 745 | 115,800 |
2016/05/24 | 830 | 835 | 790 | 791 | 101,300 |
2016/05/23 | 790 | 846 | 757 | 825 | 142,700 |
2016/05/20 | 805 | 904 | 755 | 775 | 537,800 |
2016/05/19 | 710 | 850 | 710 | 850 | 720,500 |
2016/05/18 | 630 | 700 | 623 | 700 | 142,800 |
2016/05/17 | 614 | 682 | 614 | 630 | 54,900 |
2016/05/16 | 650 | 668 | 611 | 611 | 99,900 |
2016/05/13 | 723 | 784 | 631 | 690 | 387,700 |
2016/05/12 | 598 | 688 | 586 | 688 | 419,000 |
2016/05/11 | 571 | 610 | 550 | 588 | 75,700 |
2016/05/10 | 531 | 531 | 504 | 521 | 22,900 |
2016/05/09 | 530 | 530 | 521 | 521 | 3,600 |
2016/05/06 | 519 | 529 | 509 | 523 | 5,500 |
2016/05/02 | 515 | 519 | 504 | 519 | 3,800 |
2016/04/28 | 524 | 529 | 519 | 521 | 5,500 |
2016/04/27 | 516 | 524 | 516 | 521 | 3,500 |
2016/04/26 | 524 | 525 | 516 | 516 | 3,600 |
2016/04/25 | 527 | 528 | 520 | 525 | 4,000 |
2016/04/22 | 522 | 525 | 517 | 523 | 4,200 |
2016/04/21 | 520 | 540 | 519 | 533 | 8,100 |
2016/04/20 | 529 | 529 | 510 | 517 | 8,100 |
2016/04/19 | 530 | 534 | 517 | 529 | 3,400 |
2016/04/18 | 535 | 538 | 514 | 517 | 11,900 |
2016/04/15 | 538 | 539 | 533 | 533 | 4,200 |
2016/04/14 | 548 | 548 | 526 | 541 | 10,600 |
2016/04/13 | 533 | 553 | 533 | 540 | 5,100 |
2016/04/12 | 573 | 573 | 526 | 533 | 15,700 |
2016/04/11 | 584 | 584 | 554 | 574 | 14,400 |
2016/04/08 | 549 | 567 | 529 | 567 | 6,900 |
2016/04/07 | 573 | 575 | 560 | 566 | 2,200 |
2016/04/06 | 529 | 575 | 523 | 553 | 10,300 |
2016/04/05 | 550 | 570 | 530 | 539 | 5,900 |
2016/04/04 | 580 | 581 | 550 | 560 | 15,400 |
2016/04/01 | 601 | 601 | 577 | 580 | 11,100 |
2016/03/31 | 599 | 605 | 596 | 601 | 3,700 |
2016/03/30 | 575 | 590 | 571 | 584 | 10,300 |
2016/03/29 | 581 | 605 | 573 | 588 | 8,600 |
2016/03/28 | 608 | 614 | 581 | 581 | 13,300 |
2016/03/25 | 619 | 619 | 605 | 608 | 7,300 |
2016/03/24 | 607 | 619 | 605 | 617 | 5,900 |
2016/03/23 | 615 | 620 | 611 | 611 | 4,900 |
2016/03/22 | 600 | 618 | 600 | 607 | 17,700 |
2016/03/18 | 590 | 604 | 582 | 604 | 7,600 |
2016/03/17 | 600 | 604 | 588 | 590 | 8,800 |
2016/03/16 | 590 | 606 | 580 | 598 | 9,900 |
2016/03/15 | 599 | 604 | 588 | 588 | 12,900 |
2016/03/14 | 580 | 590 | 558 | 590 | 21,900 |
2016/03/11 | 564 | 581 | 548 | 581 | 13,200 |
2016/03/10 | 546 | 569 | 546 | 564 | 5,300 |
2016/03/09 | 550 | 571 | 540 | 546 | 11,800 |
2016/03/08 | 570 | 578 | 540 | 578 | 12,100 |
2016/03/07 | 548 | 579 | 548 | 579 | 15,800 |
2016/03/04 | 562 | 565 | 548 | 548 | 6,500 |
2016/03/03 | 540 | 565 | 520 | 552 | 24,300 |
2016/03/02 | 526 | 540 | 526 | 536 | 8,900 |
2016/03/01 | 508 | 535 | 508 | 526 | 8,800 |
2016/02/29 | 515 | 525 | 510 | 524 | 4,200 |
2016/02/26 | 529 | 529 | 505 | 515 | 6,500 |
2016/02/25 | 505 | 517 | 505 | 510 | 3,300 |
2016/02/24 | 488 | 512 | 478 | 510 | 10,800 |
2016/02/23 | 503 | 518 | 487 | 506 | 5,800 |
2016/02/22 | 474 | 514 | 474 | 505 | 10,200 |
2016/02/19 | 478 | 478 | 460 | 474 | 6,800 |
2016/02/18 | 463 | 480 | 463 | 480 | 5,600 |
2016/02/17 | 470 | 470 | 453 | 454 | 3,600 |
2016/02/16 | 444 | 474 | 444 | 458 | 12,400 |
2016/02/15 | 455 | 455 | 440 | 444 | 19,600 |
2016/02/12 | 441 | 450 | 429 | 433 | 15,200 |
2016/02/10 | 482 | 492 | 450 | 458 | 15,400 |
2016/02/09 | 474 | 474 | 455 | 461 | 4,900 |
2016/02/08 | 454 | 500 | 454 | 488 | 7,500 |
2016/02/05 | 468 | 484 | 450 | 461 | 23,400 |
2016/02/04 | 504 | 504 | 491 | 495 | 7,900 |
2016/02/03 | 522 | 522 | 501 | 507 | 20,300 |
2016/02/02 | 538 | 549 | 524 | 544 | 11,900 |
2016/02/01 | 537 | 538 | 527 | 538 | 11,100 |
2016/01/29 | 516 | 529 | 505 | 523 | 31,100 |
2016/01/28 | 490 | 512 | 490 | 506 | 6,600 |
2016/01/27 | 491 | 513 | 491 | 500 | 15,700 |
2016/01/26 | 468 | 493 | 468 | 486 | 26,600 |
2016/01/25 | 466 | 512 | 465 | 502 | 42,100 |
2016/01/22 | 453 | 482 | 444 | 478 | 31,500 |
2016/01/21 | 442 | 459 | 431 | 432 | 38,000 |
2016/01/20 | 474 | 474 | 429 | 434 | 33,200 |
2016/01/19 | 460 | 474 | 440 | 458 | 56,200 |
2016/01/18 | 470 | 475 | 440 | 461 | 64,600 |
2016/01/15 | 502 | 505 | 481 | 484 | 54,700 |
2016/01/14 | 549 | 549 | 497 | 506 | 83,700 |
2016/01/13 | 581 | 590 | 529 | 555 | 82,100 |
2016/01/12 | 600 | 600 | 562 | 571 | 46,600 |
2016/01/08 | 587 | 602 | 570 | 596 | 38,200 |
2016/01/07 | 600 | 614 | 587 | 587 | 40,300 |
2016/01/06 | 620 | 630 | 603 | 610 | 16,400 |
2016/01/05 | 598 | 616 | 587 | 614 | 40,200 |
2016/01/04 | 618 | 625 | 593 | 607 | 36,100 |