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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,632 | 1,730 | 1,603 | 1,730 | 390,200 |
| 2017/12/28 | 1,536 | 1,630 | 1,536 | 1,600 | 474,200 |
| 2017/12/27 | 1,468 | 1,526 | 1,466 | 1,523 | 261,100 |
| 2017/12/26 | 1,530 | 1,533 | 1,440 | 1,446 | 443,100 |
| 2017/12/25 | 1,480 | 1,524 | 1,430 | 1,522 | 247,300 |
| 2017/12/22 | 1,514 | 1,514 | 1,470 | 1,481 | 151,400 |
| 2017/12/21 | 1,525 | 1,536 | 1,492 | 1,514 | 84,500 |
| 2017/12/20 | 1,543 | 1,543 | 1,503 | 1,516 | 122,400 |
| 2017/12/19 | 1,526 | 1,559 | 1,514 | 1,530 | 162,200 |
| 2017/12/18 | 1,527 | 1,527 | 1,480 | 1,525 | 137,700 |
| 2017/12/15 | 1,488 | 1,509 | 1,467 | 1,497 | 122,600 |
| 2017/12/14 | 1,450 | 1,502 | 1,450 | 1,476 | 102,200 |
| 2017/12/13 | 1,489 | 1,506 | 1,444 | 1,454 | 140,300 |
| 2017/12/12 | 1,515 | 1,569 | 1,491 | 1,491 | 262,800 |
| 2017/12/11 | 1,487 | 1,518 | 1,470 | 1,503 | 240,500 |
| 2017/12/08 | 1,477 | 1,486 | 1,423 | 1,436 | 232,100 |
| 2017/12/07 | 1,388 | 1,457 | 1,388 | 1,451 | 244,400 |
| 2017/12/06 | 1,386 | 1,427 | 1,366 | 1,376 | 207,400 |
| 2017/12/05 | 1,432 | 1,437 | 1,381 | 1,409 | 246,800 |
| 2017/12/04 | 1,472 | 1,500 | 1,439 | 1,458 | 176,100 |
| 2017/12/01 | 1,534 | 1,544 | 1,488 | 1,490 | 192,200 |
| 2017/11/30 | 1,625 | 1,629 | 1,487 | 1,506 | 506,800 |
| 2017/11/29 | 1,669 | 1,700 | 1,642 | 1,659 | 169,800 |
| 2017/11/28 | 1,690 | 1,706 | 1,595 | 1,676 | 328,600 |
| 2017/11/27 | 1,820 | 1,825 | 1,711 | 1,721 | 239,800 |
| 2017/11/24 | 1,757 | 1,810 | 1,751 | 1,791 | 241,100 |
| 2017/11/22 | 1,769 | 1,780 | 1,736 | 1,751 | 153,400 |
| 2017/11/21 | 1,720 | 1,787 | 1,679 | 1,752 | 317,500 |
| 2017/11/20 | 1,629 | 1,732 | 1,620 | 1,716 | 552,200 |
| 2017/11/17 | 1,620 | 1,635 | 1,574 | 1,600 | 184,100 |
| 2017/11/16 | 1,605 | 1,613 | 1,536 | 1,566 | 308,500 |
| 2017/11/15 | 1,590 | 1,644 | 1,567 | 1,633 | 599,900 |
| 2017/11/14 | 1,525 | 1,589 | 1,525 | 1,561 | 199,800 |
| 2017/11/13 | 1,525 | 1,557 | 1,510 | 1,525 | 114,000 |
| 2017/11/10 | 1,463 | 1,518 | 1,441 | 1,516 | 174,900 |
| 2017/11/09 | 1,534 | 1,541 | 1,431 | 1,468 | 267,100 |
| 2017/11/08 | 1,480 | 1,546 | 1,473 | 1,534 | 170,200 |
| 2017/11/07 | 1,551 | 1,569 | 1,485 | 1,485 | 256,500 |
| 2017/11/06 | 1,550 | 1,595 | 1,534 | 1,577 | 302,900 |
| 2017/11/02 | 1,475 | 1,578 | 1,473 | 1,567 | 690,000 |
| 2017/11/01 | 1,449 | 1,488 | 1,449 | 1,463 | 328,100 |
| 2017/10/31 | 1,395 | 1,445 | 1,386 | 1,443 | 352,200 |
| 2017/10/30 | 1,335 | 1,414 | 1,335 | 1,379 | 344,100 |
| 2017/10/27 | 1,325 | 1,352 | 1,310 | 1,320 | 103,300 |
| 2017/10/26 | 1,323 | 1,341 | 1,304 | 1,317 | 86,600 |
| 2017/10/25 | 1,370 | 1,373 | 1,326 | 1,328 | 185,100 |
| 2017/10/24 | 1,395 | 1,405 | 1,361 | 1,371 | 187,100 |
| 2017/10/23 | 1,376 | 1,400 | 1,347 | 1,395 | 405,200 |
| 2017/10/20 | 1,330 | 1,379 | 1,290 | 1,370 | 552,400 |
| 2017/10/19 | 1,227 | 1,307 | 1,227 | 1,305 | 157,300 |
| 2017/10/18 | 1,251 | 1,271 | 1,230 | 1,233 | 53,900 |
| 2017/10/17 | 1,258 | 1,277 | 1,243 | 1,264 | 89,100 |
| 2017/10/16 | 1,288 | 1,291 | 1,260 | 1,261 | 106,800 |
| 2017/10/13 | 1,316 | 1,316 | 1,259 | 1,288 | 116,300 |
| 2017/10/12 | 1,330 | 1,333 | 1,267 | 1,302 | 321,200 |
| 2017/10/11 | 1,350 | 1,355 | 1,282 | 1,333 | 816,100 |
| 2017/10/10 | 1,171 | 1,220 | 1,171 | 1,213 | 194,400 |
| 2017/10/06 | 1,167 | 1,192 | 1,163 | 1,163 | 65,600 |
| 2017/10/05 | 1,171 | 1,199 | 1,166 | 1,170 | 73,100 |
| 2017/10/04 | 1,195 | 1,202 | 1,161 | 1,170 | 90,100 |
| 2017/10/03 | 1,225 | 1,245 | 1,172 | 1,191 | 152,800 |
| 2017/10/02 | 1,193 | 1,235 | 1,185 | 1,212 | 165,500 |
| 2017/09/29 | 1,175 | 1,186 | 1,152 | 1,166 | 60,700 |
| 2017/09/28 | 1,141 | 1,178 | 1,141 | 1,178 | 70,400 |
| 2017/09/27 | 1,111 | 1,146 | 1,108 | 1,145 | 57,300 |
| 2017/09/26 | 1,142 | 1,145 | 1,106 | 1,114 | 97,400 |
| 2017/09/25 | 1,189 | 1,192 | 1,150 | 1,158 | 58,400 |
| 2017/09/22 | 1,169 | 1,205 | 1,121 | 1,166 | 102,700 |
| 2017/09/21 | 1,200 | 1,211 | 1,167 | 1,168 | 96,600 |
| 2017/09/20 | 1,218 | 1,218 | 1,185 | 1,198 | 80,300 |
| 2017/09/19 | 1,197 | 1,227 | 1,168 | 1,219 | 149,400 |
| 2017/09/15 | 1,126 | 1,149 | 1,115 | 1,147 | 69,800 |
| 2017/09/14 | 1,126 | 1,155 | 1,103 | 1,108 | 88,500 |
| 2017/09/13 | 1,133 | 1,150 | 1,101 | 1,106 | 91,900 |
| 2017/09/12 | 1,130 | 1,170 | 1,130 | 1,145 | 90,200 |
| 2017/09/11 | 1,086 | 1,150 | 1,086 | 1,128 | 90,200 |
| 2017/09/08 | 1,076 | 1,126 | 1,058 | 1,083 | 114,200 |
| 2017/09/07 | 1,064 | 1,077 | 1,028 | 1,046 | 164,200 |
| 2017/09/06 | 1,038 | 1,098 | 1,011 | 1,068 | 202,800 |
| 2017/09/05 | 1,165 | 1,170 | 1,072 | 1,082 | 252,100 |
| 2017/09/04 | 1,217 | 1,221 | 1,167 | 1,178 | 114,100 |
| 2017/09/01 | 1,256 | 1,263 | 1,236 | 1,240 | 38,400 |
| 2017/08/31 | 1,246 | 1,267 | 1,236 | 1,265 | 71,500 |
| 2017/08/30 | 1,245 | 1,246 | 1,210 | 1,234 | 61,200 |
| 2017/08/29 | 1,238 | 1,253 | 1,230 | 1,243 | 39,900 |
| 2017/08/28 | 1,263 | 1,278 | 1,243 | 1,262 | 54,200 |
| 2017/08/25 | 1,252 | 1,279 | 1,252 | 1,258 | 37,700 |
| 2017/08/24 | 1,246 | 1,279 | 1,242 | 1,257 | 61,200 |
| 2017/08/23 | 1,222 | 1,266 | 1,222 | 1,246 | 88,800 |
| 2017/08/22 | 1,220 | 1,234 | 1,212 | 1,222 | 53,300 |
| 2017/08/21 | 1,243 | 1,252 | 1,222 | 1,223 | 63,500 |
| 2017/08/18 | 1,272 | 1,273 | 1,231 | 1,241 | 98,000 |
| 2017/08/17 | 1,231 | 1,297 | 1,231 | 1,277 | 106,800 |
| 2017/08/16 | 1,244 | 1,266 | 1,205 | 1,235 | 103,400 |
| 2017/08/15 | 1,241 | 1,256 | 1,197 | 1,226 | 190,900 |
| 2017/08/14 | 1,239 | 1,264 | 1,225 | 1,238 | 94,800 |
| 2017/08/10 | 1,308 | 1,315 | 1,268 | 1,281 | 137,100 |
| 2017/08/09 | 1,336 | 1,342 | 1,320 | 1,320 | 282,100 |
| 2017/08/08 | 1,353 | 1,397 | 1,350 | 1,396 | 137,000 |
| 2017/08/07 | 1,349 | 1,359 | 1,330 | 1,337 | 66,200 |
| 2017/08/04 | 1,333 | 1,350 | 1,330 | 1,333 | 78,000 |
| 2017/08/03 | 1,384 | 1,384 | 1,344 | 1,357 | 96,300 |
| 2017/08/02 | 1,388 | 1,394 | 1,364 | 1,371 | 127,000 |
| 2017/08/01 | 1,402 | 1,409 | 1,366 | 1,377 | 78,400 |
| 2017/07/31 | 1,406 | 1,420 | 1,368 | 1,402 | 137,000 |
| 2017/07/28 | 1,477 | 1,498 | 1,401 | 1,412 | 164,100 |
| 2017/07/27 | 1,485 | 1,528 | 1,474 | 1,480 | 171,600 |
| 2017/07/26 | 1,455 | 1,501 | 1,455 | 1,491 | 319,900 |
| 2017/07/25 | 1,370 | 1,450 | 1,359 | 1,446 | 301,300 |
| 2017/07/24 | 1,435 | 1,450 | 1,420 | 1,421 | 62,500 |
| 2017/07/21 | 1,426 | 1,457 | 1,426 | 1,451 | 150,000 |
| 2017/07/20 | 1,420 | 1,442 | 1,416 | 1,423 | 140,500 |
| 2017/07/19 | 1,360 | 1,405 | 1,360 | 1,389 | 75,700 |
| 2017/07/18 | 1,412 | 1,420 | 1,360 | 1,360 | 96,200 |
| 2017/07/14 | 1,415 | 1,418 | 1,371 | 1,397 | 102,400 |
| 2017/07/13 | 1,441 | 1,445 | 1,412 | 1,416 | 70,100 |
| 2017/07/12 | 1,425 | 1,452 | 1,415 | 1,426 | 74,100 |
| 2017/07/11 | 1,460 | 1,460 | 1,422 | 1,443 | 107,900 |
| 2017/07/10 | 1,448 | 1,496 | 1,430 | 1,430 | 163,100 |
| 2017/07/07 | 1,413 | 1,463 | 1,391 | 1,411 | 177,100 |
| 2017/07/06 | 1,340 | 1,432 | 1,339 | 1,431 | 233,900 |
| 2017/07/05 | 1,313 | 1,365 | 1,283 | 1,358 | 231,700 |
| 2017/07/04 | 1,420 | 1,423 | 1,320 | 1,335 | 337,200 |
| 2017/07/03 | 1,495 | 1,506 | 1,423 | 1,423 | 491,300 |
| 2017/06/30 | 1,465 | 1,541 | 1,453 | 1,530 | 342,800 |
| 2017/06/29 | 1,431 | 1,535 | 1,431 | 1,514 | 412,000 |
| 2017/06/28 | 1,470 | 1,470 | 1,405 | 1,414 | 261,500 |
| 2017/06/27 | 1,481 | 1,498 | 1,431 | 1,470 | 294,200 |
| 2017/06/26 | 1,370 | 1,499 | 1,364 | 1,499 | 429,200 |
| 2017/06/23 | 1,400 | 1,418 | 1,362 | 1,386 | 166,000 |
| 2017/06/22 | 1,425 | 1,451 | 1,367 | 1,392 | 210,500 |
| 2017/06/21 | 1,400 | 1,443 | 1,391 | 1,421 | 212,100 |
| 2017/06/20 | 1,364 | 1,429 | 1,363 | 1,412 | 367,300 |
| 2017/06/19 | 1,282 | 1,358 | 1,270 | 1,348 | 266,800 |
| 2017/06/16 | 1,295 | 1,320 | 1,256 | 1,280 | 321,400 |
| 2017/06/15 | 1,340 | 1,349 | 1,293 | 1,307 | 361,400 |
| 2017/06/14 | 1,479 | 1,490 | 1,370 | 1,379 | 534,400 |
| 2017/06/13 | 1,435 | 1,477 | 1,422 | 1,430 | 489,200 |
| 2017/06/12 | 1,459 | 1,515 | 1,353 | 1,409 | 691,800 |
| 2017/06/09 | 1,550 | 1,576 | 1,381 | 1,406 | 1,026,700 |
| 2017/06/08 | 1,499 | 1,747 | 1,493 | 1,590 | 2,347,200 |
| 2017/06/07 | 1,325 | 1,480 | 1,320 | 1,447 | 949,700 |
| 2017/06/06 | 1,322 | 1,369 | 1,230 | 1,290 | 1,135,200 |
| 2017/06/05 | 1,081 | 1,164 | 1,081 | 1,142 | 158,200 |
| 2017/06/02 | 1,075 | 1,115 | 1,070 | 1,087 | 119,200 |
| 2017/06/01 | 1,090 | 1,125 | 1,068 | 1,075 | 259,200 |
| 2017/05/31 | 1,020 | 1,080 | 1,020 | 1,080 | 159,600 |
| 2017/05/30 | 990 | 1,037 | 987 | 1,021 | 216,900 |
| 2017/05/29 | 980 | 991 | 969 | 976 | 86,700 |
| 2017/05/26 | 1,008 | 1,008 | 969 | 980 | 69,400 |
| 2017/05/25 | 981 | 1,025 | 964 | 982 | 151,100 |
| 2017/05/24 | 935 | 989 | 923 | 989 | 231,900 |
| 2017/05/23 | 947 | 949 | 926 | 931 | 46,500 |
| 2017/05/22 | 900 | 948 | 896 | 948 | 106,800 |
| 2017/05/19 | 895 | 912 | 878 | 891 | 76,500 |
| 2017/05/18 | 886 | 920 | 885 | 890 | 100,400 |
| 2017/05/17 | 929 | 932 | 909 | 917 | 69,500 |
| 2017/05/16 | 960 | 965 | 920 | 929 | 142,500 |
| 2017/05/15 | 965 | 991 | 951 | 976 | 244,400 |
| 2017/05/12 | 918 | 965 | 905 | 960 | 417,300 |
| 2017/05/11 | 883 | 908 | 875 | 878 | 53,000 |
| 2017/05/10 | 924 | 924 | 877 | 890 | 66,800 |
| 2017/05/09 | 857 | 904 | 838 | 900 | 112,900 |
| 2017/05/08 | 831 | 857 | 830 | 843 | 48,400 |
| 2017/05/02 | 835 | 846 | 821 | 831 | 35,900 |
| 2017/05/01 | 845 | 854 | 840 | 842 | 58,200 |
| 2017/04/28 | 851 | 856 | 840 | 854 | 24,500 |
| 2017/04/27 | 855 | 868 | 841 | 846 | 40,200 |
| 2017/04/26 | 863 | 863 | 845 | 855 | 41,700 |
| 2017/04/25 | 840 | 865 | 840 | 848 | 31,000 |
| 2017/04/24 | 896 | 896 | 838 | 845 | 69,500 |
| 2017/04/21 | 928 | 928 | 879 | 887 | 80,000 |
| 2017/04/20 | 890 | 934 | 861 | 913 | 152,100 |
| 2017/04/19 | 839 | 953 | 839 | 894 | 243,800 |
| 2017/04/18 | 850 | 900 | 831 | 855 | 138,800 |
| 2017/04/17 | 775 | 850 | 775 | 839 | 107,400 |
| 2017/04/14 | 760 | 789 | 750 | 775 | 72,200 |
| 2017/04/13 | 745 | 799 | 718 | 784 | 146,300 |
| 2017/04/12 | 768 | 770 | 729 | 745 | 164,900 |
| 2017/04/11 | 827 | 827 | 785 | 793 | 104,400 |
| 2017/04/10 | 900 | 920 | 831 | 842 | 118,400 |
| 2017/04/07 | 861 | 888 | 831 | 855 | 124,800 |
| 2017/04/06 | 921 | 942 | 832 | 857 | 175,600 |
| 2017/04/05 | 912 | 958 | 911 | 932 | 97,000 |
| 2017/04/04 | 1,006 | 1,006 | 901 | 912 | 182,100 |
| 2017/04/03 | 1,069 | 1,098 | 1,004 | 1,020 | 172,600 |
| 2017/03/31 | 963 | 1,084 | 951 | 1,049 | 314,800 |
| 2017/03/30 | 1,040 | 1,066 | 995 | 1,034 | 254,600 |
| 2017/03/29 | 922 | 1,020 | 922 | 1,015 | 218,700 |
| 2017/03/28 | 916 | 924 | 915 | 920 | 18,300 |
| 2017/03/27 | 912 | 930 | 900 | 917 | 32,600 |
| 2017/03/24 | 935 | 935 | 911 | 915 | 45,000 |
| 2017/03/23 | 924 | 950 | 924 | 934 | 26,600 |
| 2017/03/22 | 933 | 950 | 917 | 931 | 80,000 |
| 2017/03/21 | 926 | 975 | 916 | 960 | 79,300 |
| 2017/03/17 | 948 | 958 | 917 | 933 | 56,600 |
| 2017/03/16 | 910 | 963 | 904 | 924 | 102,000 |
| 2017/03/15 | 905 | 930 | 894 | 899 | 75,000 |
| 2017/03/14 | 890 | 913 | 881 | 913 | 65,600 |
| 2017/03/13 | 953 | 954 | 902 | 902 | 94,700 |
| 2017/03/10 | 949 | 956 | 904 | 934 | 90,300 |
| 2017/03/09 | 954 | 994 | 940 | 945 | 187,200 |
| 2017/03/08 | 893 | 954 | 893 | 949 | 104,600 |
| 2017/03/07 | 925 | 931 | 890 | 897 | 74,700 |
| 2017/03/06 | 945 | 960 | 907 | 936 | 116,000 |
| 2017/03/03 | 838 | 959 | 838 | 938 | 361,700 |
| 2017/03/02 | 860 | 862 | 818 | 834 | 76,700 |
| 2017/03/01 | 808 | 835 | 800 | 834 | 80,700 |
| 2017/02/28 | 836 | 852 | 804 | 804 | 118,000 |
| 2017/02/27 | 870 | 870 | 795 | 859 | 127,900 |
| 2017/02/24 | 868 | 904 | 851 | 880 | 101,800 |
| 2017/02/24 | 1 -> 2.00 分割 | ||||
| 2017/02/23 | 1,830 | 1,869 | 1,782 | 1,804 | 34,800 |
| 2017/02/22 | 1,881 | 1,999 | 1,830 | 1,848 | 94,500 |
| 2017/02/21 | 1,750 | 1,880 | 1,702 | 1,858 | 129,000 |
| 2017/02/20 | 1,831 | 2,040 | 1,820 | 1,820 | 239,500 |
| 2017/02/17 | 1,765 | 1,869 | 1,730 | 1,852 | 105,300 |
| 2017/02/16 | 1,732 | 1,770 | 1,661 | 1,745 | 116,000 |
| 2017/02/15 | 1,585 | 1,750 | 1,576 | 1,731 | 171,000 |
| 2017/02/14 | 1,478 | 1,590 | 1,478 | 1,552 | 94,500 |
| 2017/02/13 | 1,529 | 1,670 | 1,475 | 1,512 | 243,200 |
| 2017/02/10 | 1,419 | 1,479 | 1,417 | 1,477 | 76,400 |
| 2017/02/09 | 1,440 | 1,445 | 1,381 | 1,417 | 62,000 |
| 2017/02/08 | 1,374 | 1,449 | 1,371 | 1,427 | 82,700 |
| 2017/02/07 | 1,348 | 1,388 | 1,335 | 1,374 | 85,400 |
| 2017/02/06 | 1,319 | 1,355 | 1,308 | 1,355 | 68,100 |
| 2017/02/03 | 1,261 | 1,307 | 1,261 | 1,299 | 30,800 |
| 2017/02/02 | 1,300 | 1,308 | 1,258 | 1,261 | 21,100 |
| 2017/02/01 | 1,296 | 1,308 | 1,286 | 1,300 | 19,900 |
| 2017/01/31 | 1,277 | 1,323 | 1,273 | 1,315 | 39,600 |
| 2017/01/30 | 1,270 | 1,311 | 1,240 | 1,300 | 59,700 |
| 2017/01/27 | 1,302 | 1,303 | 1,268 | 1,270 | 69,300 |
| 2017/01/26 | 1,313 | 1,345 | 1,288 | 1,302 | 91,000 |
| 2017/01/25 | 1,320 | 1,346 | 1,263 | 1,343 | 222,300 |
| 2017/01/24 | 1,234 | 1,352 | 1,218 | 1,350 | 370,100 |
| 2017/01/23 | 1,170 | 1,310 | 1,170 | 1,255 | 172,700 |
| 2017/01/20 | 1,142 | 1,188 | 1,098 | 1,185 | 71,400 |
| 2017/01/19 | 1,066 | 1,160 | 1,066 | 1,140 | 131,800 |
| 2017/01/18 | 1,047 | 1,080 | 1,039 | 1,064 | 109,400 |
| 2017/01/17 | 1,034 | 1,034 | 1,010 | 1,027 | 47,500 |
| 2017/01/16 | 1,050 | 1,052 | 1,025 | 1,030 | 71,400 |
| 2017/01/13 | 1,015 | 1,030 | 1,009 | 1,030 | 30,300 |
| 2017/01/12 | 1,025 | 1,027 | 1,006 | 1,018 | 36,000 |
| 2017/01/11 | 1,000 | 1,023 | 1,000 | 1,006 | 72,400 |
| 2017/01/10 | 1,000 | 1,048 | 990 | 1,013 | 310,600 |
| 2017/01/06 | 930 | 956 | 927 | 956 | 48,300 |
| 2017/01/05 | 930 | 937 | 918 | 929 | 34,300 |
| 2017/01/04 | 909 | 945 | 909 | 945 | 46,600 |