マルゼン(5982)の株価時系列情報
マルゼン(5982)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 |
---|---|---|---|---|---|
2000/12/29 | 360 | 360 | 350 | 360 | 22,000 |
2000/12/28 | 359 | 359 | 355 | 359 | 4,000 |
2000/12/27 | 355 | 360 | 355 | 360 | 2,000 |
2000/12/26 | 352 | 360 | 352 | 360 | 5,000 |
2000/12/25 | 360 | 360 | 350 | 350 | 18,000 |
2000/12/22 | 358 | 358 | 355 | 358 | 9,000 |
2000/12/20 | 358 | 358 | 358 | 358 | 3,000 |
2000/12/19 | 360 | 360 | 358 | 358 | 12,000 |
2000/12/18 | 361 | 361 | 360 | 360 | 11,000 |
2000/12/15 | 387 | 387 | 360 | 360 | 22,000 |
2000/12/14 | 355 | 360 | 355 | 358 | 7,000 |
2000/12/13 | 380 | 380 | 380 | 380 | 2,000 |
2000/12/12 | 380 | 380 | 380 | 380 | 5,000 |
2000/12/11 | 380 | 380 | 380 | 380 | 3,000 |
2000/12/07 | 381 | 381 | 381 | 381 | 1,000 |
2000/12/01 | 371 | 371 | 371 | 371 | 1,000 |
2000/11/30 | 395 | 395 | 395 | 395 | 1,000 |
2000/11/28 | 395 | 395 | 395 | 395 | 1,000 |
2000/11/27 | 399 | 399 | 396 | 396 | 6,000 |
2000/11/24 | 400 | 400 | 400 | 400 | 11,000 |
2000/11/22 | 400 | 400 | 400 | 400 | 2,000 |
2000/11/21 | 400 | 400 | 395 | 395 | 13,000 |
2000/11/20 | 390 | 405 | 390 | 400 | 8,000 |
2000/11/17 | 390 | 410 | 390 | 400 | 12,000 |
2000/11/16 | 385 | 390 | 385 | 390 | 4,000 |
2000/11/15 | 385 | 385 | 385 | 385 | 2,000 |
2000/11/14 | 395 | 400 | 395 | 400 | 16,000 |
2000/11/13 | 397 | 397 | 395 | 395 | 3,000 |
2000/11/10 | 385 | 400 | 385 | 397 | 18,000 |
2000/11/09 | 370 | 375 | 370 | 375 | 4,000 |
2000/11/08 | 370 | 370 | 370 | 370 | 1,000 |
2000/11/07 | 365 | 370 | 365 | 370 | 4,000 |
2000/11/02 | 369 | 369 | 369 | 369 | 1,000 |
2000/11/01 | 370 | 370 | 370 | 370 | 2,000 |
2000/10/31 | 356 | 356 | 356 | 356 | 2,000 |
2000/10/30 | 356 | 356 | 356 | 356 | 1,000 |
2000/10/26 | 345 | 359 | 345 | 359 | 2,000 |
2000/10/25 | 356 | 356 | 351 | 351 | 6,000 |
2000/10/24 | 340 | 340 | 331 | 333 | 27,000 |
2000/10/23 | 370 | 370 | 331 | 331 | 21,000 |
2000/10/18 | 380 | 380 | 380 | 380 | 4,000 |
2000/10/17 | 390 | 390 | 381 | 381 | 2,000 |
2000/10/16 | 390 | 390 | 390 | 390 | 4,000 |
2000/10/13 | 390 | 390 | 390 | 390 | 1,000 |
2000/10/12 | 400 | 400 | 400 | 400 | 2,000 |
2000/10/11 | 394 | 400 | 394 | 400 | 5,000 |
2000/10/10 | 395 | 395 | 394 | 394 | 7,000 |
2000/10/06 | 392 | 392 | 392 | 392 | 2,000 |
2000/10/05 | 392 | 392 | 392 | 392 | 1,000 |
2000/10/04 | 388 | 392 | 388 | 392 | 2,000 |
2000/10/03 | 385 | 400 | 385 | 388 | 7,000 |
2000/10/02 | 379 | 379 | 379 | 379 | 2,000 |
2000/09/28 | 380 | 381 | 380 | 381 | 2,000 |
2000/09/27 | 372 | 382 | 372 | 382 | 4,000 |
2000/09/25 | 362 | 362 | 362 | 362 | 4,000 |
2000/09/22 | 362 | 362 | 361 | 362 | 5,000 |
2000/09/21 | 365 | 365 | 360 | 360 | 7,000 |
2000/09/20 | 360 | 360 | 360 | 360 | 3,000 |
2000/09/19 | 360 | 360 | 360 | 360 | 2,000 |
2000/09/18 | 355 | 355 | 355 | 355 | 3,000 |
2000/09/14 | 372 | 372 | 365 | 365 | 4,000 |
2000/09/13 | 372 | 372 | 372 | 372 | 1,000 |
2000/09/12 | 372 | 372 | 372 | 372 | 1,000 |
2000/09/11 | 372 | 372 | 372 | 372 | 2,000 |
2000/09/08 | 377 | 377 | 372 | 372 | 4,000 |
2000/09/06 | 382 | 382 | 382 | 382 | 1,000 |
2000/09/04 | 390 | 390 | 390 | 390 | 1,000 |
2000/09/01 | 370 | 371 | 370 | 371 | 4,000 |
2000/08/31 | 380 | 380 | 375 | 375 | 4,000 |
2000/08/30 | 381 | 390 | 381 | 381 | 3,000 |
2000/08/29 | 385 | 390 | 385 | 385 | 5,000 |
2000/08/28 | 394 | 394 | 390 | 390 | 3,000 |
2000/08/25 | 394 | 400 | 390 | 400 | 14,000 |
2000/08/24 | 395 | 395 | 395 | 395 | 1,000 |
2000/08/23 | 395 | 395 | 395 | 395 | 1,000 |
2000/08/22 | 395 | 395 | 390 | 395 | 28,000 |
2000/08/18 | 397 | 400 | 395 | 395 | 3,000 |
2000/08/16 | 400 | 400 | 400 | 400 | 1,000 |
2000/08/15 | 390 | 400 | 390 | 400 | 3,000 |
2000/08/14 | 390 | 390 | 390 | 390 | 1,000 |
2000/08/11 | 399 | 399 | 397 | 397 | 2,000 |
2000/08/10 | 399 | 399 | 399 | 399 | 1,000 |
2000/08/09 | 395 | 399 | 395 | 399 | 3,000 |
2000/08/08 | 390 | 390 | 390 | 390 | 1,000 |
2000/08/07 | 387 | 391 | 387 | 390 | 3,000 |
2000/08/04 | 384 | 384 | 383 | 383 | 2,000 |
2000/08/03 | 401 | 401 | 381 | 381 | 6,000 |
2000/08/02 | 385 | 387 | 385 | 385 | 6,000 |
2000/08/01 | 401 | 401 | 401 | 401 | 5,000 |
2000/07/31 | 385 | 390 | 385 | 390 | 3,000 |
2000/07/27 | 394 | 400 | 390 | 400 | 9,000 |
2000/07/26 | 390 | 390 | 388 | 390 | 11,000 |
2000/07/25 | 401 | 401 | 395 | 395 | 11,000 |
2000/07/24 | 409 | 411 | 401 | 401 | 14,000 |
2000/07/21 | 408 | 413 | 408 | 410 | 9,000 |
2000/07/19 | 406 | 409 | 406 | 409 | 8,000 |
2000/07/18 | 429 | 429 | 410 | 410 | 11,000 |
2000/07/17 | 431 | 431 | 430 | 430 | 3,000 |
2000/07/14 | 444 | 444 | 425 | 425 | 25,000 |
2000/07/13 | 440 | 440 | 430 | 430 | 16,000 |
2000/07/12 | 432 | 440 | 432 | 440 | 23,000 |
2000/07/11 | 421 | 428 | 421 | 428 | 9,000 |
2000/07/10 | 426 | 426 | 421 | 424 | 8,000 |
2000/07/07 | 430 | 430 | 429 | 429 | 7,000 |
2000/07/06 | 430 | 430 | 422 | 430 | 4,000 |
2000/07/05 | 421 | 433 | 421 | 432 | 14,000 |
2000/07/04 | 421 | 425 | 421 | 421 | 4,000 |
2000/07/03 | 415 | 420 | 414 | 420 | 19,000 |
2000/06/30 | 410 | 413 | 410 | 413 | 8,000 |
2000/06/29 | 410 | 414 | 410 | 410 | 12,000 |
2000/06/28 | 415 | 415 | 409 | 409 | 5,000 |
2000/06/27 | 420 | 420 | 418 | 420 | 9,000 |
2000/06/26 | 409 | 418 | 409 | 418 | 9,000 |
2000/06/23 | 425 | 425 | 415 | 415 | 20,000 |
2000/06/22 | 381 | 390 | 378 | 390 | 14,000 |
2000/06/21 | 380 | 380 | 376 | 376 | 16,000 |
2000/06/20 | 385 | 385 | 380 | 380 | 10,000 |
2000/06/19 | 389 | 389 | 380 | 380 | 11,000 |
2000/06/16 | 385 | 390 | 385 | 390 | 3,000 |
2000/06/15 | 381 | 381 | 381 | 381 | 1,000 |
2000/06/14 | 389 | 390 | 380 | 380 | 24,000 |
2000/06/13 | 389 | 390 | 389 | 389 | 3,000 |
2000/06/12 | 390 | 390 | 382 | 382 | 7,000 |
2000/06/09 | 390 | 390 | 390 | 390 | 9,000 |
2000/06/08 | 390 | 390 | 390 | 390 | 11,000 |
2000/06/07 | 385 | 386 | 382 | 383 | 8,000 |
2000/06/06 | 390 | 392 | 390 | 390 | 11,000 |
2000/06/05 | 389 | 400 | 389 | 400 | 11,000 |
2000/06/02 | 395 | 395 | 390 | 390 | 6,000 |
2000/06/01 | 397 | 397 | 385 | 385 | 3,000 |
2000/05/31 | 385 | 400 | 385 | 400 | 15,000 |
2000/05/30 | 390 | 390 | 388 | 388 | 5,000 |
2000/05/29 | 388 | 390 | 388 | 390 | 7,000 |
2000/05/26 | 385 | 390 | 384 | 390 | 7,000 |
2000/05/25 | 383 | 385 | 380 | 382 | 14,000 |
2000/05/24 | 360 | 360 | 360 | 360 | 3,000 |
2000/05/23 | 380 | 380 | 375 | 380 | 11,000 |
2000/05/22 | 385 | 387 | 380 | 384 | 8,000 |
2000/05/19 | 371 | 390 | 371 | 390 | 21,000 |
2000/05/18 | 361 | 371 | 360 | 371 | 9,000 |
2000/05/17 | 369 | 370 | 369 | 370 | 6,000 |
2000/05/16 | 363 | 370 | 363 | 370 | 4,000 |
2000/05/15 | 365 | 365 | 361 | 361 | 13,000 |
2000/05/12 | 361 | 365 | 361 | 361 | 7,000 |
2000/05/11 | 355 | 370 | 355 | 360 | 6,000 |
2000/05/10 | 352 | 370 | 352 | 365 | 23,000 |
2000/05/09 | 340 | 350 | 340 | 350 | 7,000 |
2000/05/08 | 334 | 335 | 334 | 335 | 3,000 |
2000/05/02 | 331 | 334 | 331 | 333 | 17,000 |
2000/05/01 | 330 | 335 | 330 | 335 | 7,000 |
2000/04/28 | 330 | 330 | 326 | 330 | 3,000 |
2000/04/27 | 330 | 330 | 320 | 325 | 6,000 |
2000/04/26 | 332 | 332 | 330 | 330 | 12,000 |
2000/04/25 | 331 | 332 | 331 | 332 | 12,000 |
2000/04/24 | 330 | 331 | 330 | 331 | 7,000 |
2000/04/21 | 335 | 335 | 330 | 330 | 6,000 |
2000/04/20 | 325 | 328 | 321 | 328 | 12,000 |
2000/04/19 | 330 | 330 | 325 | 329 | 5,000 |
2000/04/18 | 321 | 330 | 307 | 321 | 20,000 |
2000/04/17 | 340 | 340 | 331 | 331 | 22,000 |
2000/04/14 | 338 | 340 | 338 | 340 | 9,000 |
2000/04/13 | 339 | 339 | 338 | 338 | 2,000 |
2000/04/12 | 340 | 340 | 340 | 340 | 7,000 |
2000/04/11 | 335 | 340 | 335 | 340 | 6,000 |
2000/04/10 | 339 | 339 | 335 | 335 | 2,000 |
2000/04/07 | 340 | 340 | 331 | 331 | 5,000 |
2000/04/06 | 339 | 340 | 339 | 340 | 10,000 |
2000/04/05 | 339 | 339 | 339 | 339 | 2,000 |
2000/04/04 | 340 | 340 | 340 | 340 | 1,000 |
2000/04/03 | 340 | 340 | 336 | 340 | 13,000 |
2000/03/31 | 340 | 340 | 338 | 339 | 8,000 |
2000/03/30 | 338 | 340 | 338 | 338 | 5,000 |
2000/03/29 | 326 | 330 | 326 | 330 | 2,000 |
2000/03/28 | 330 | 330 | 322 | 322 | 9,000 |
2000/03/27 | 340 | 340 | 330 | 330 | 6,000 |
2000/03/24 | 340 | 340 | 340 | 340 | 5,000 |
2000/03/23 | 318 | 319 | 318 | 318 | 6,000 |
2000/03/22 | 330 | 330 | 315 | 315 | 30,000 |
2000/03/21 | 340 | 340 | 330 | 330 | 15,000 |
2000/03/17 | 336 | 340 | 336 | 340 | 5,000 |
2000/03/16 | 339 | 339 | 332 | 332 | 4,000 |
2000/03/15 | 340 | 340 | 340 | 340 | 4,000 |
2000/03/14 | 341 | 341 | 341 | 341 | 2,000 |
2000/03/13 | 341 | 346 | 341 | 346 | 3,000 |
2000/03/10 | 340 | 340 | 340 | 340 | 2,000 |
2000/03/09 | 350 | 350 | 350 | 350 | 2,000 |
2000/03/08 | 345 | 345 | 341 | 341 | 3,000 |
2000/03/07 | 340 | 340 | 340 | 340 | 2,000 |
2000/03/03 | 345 | 349 | 345 | 345 | 4,000 |
2000/03/02 | 355 | 355 | 345 | 345 | 7,000 |
2000/03/01 | 355 | 355 | 353 | 355 | 8,000 |
2000/02/29 | 340 | 349 | 340 | 349 | 2,000 |
2000/02/28 | 326 | 326 | 326 | 326 | 2,000 |
2000/02/23 | 369 | 369 | 369 | 369 | 8,000 |
2000/02/22 | 369 | 370 | 369 | 370 | 4,000 |
2000/02/21 | 361 | 361 | 351 | 360 | 12,000 |
2000/02/18 | 351 | 351 | 351 | 351 | 1,000 |
2000/02/17 | 369 | 369 | 357 | 357 | 8,000 |
2000/02/16 | 370 | 370 | 360 | 370 | 7,000 |
2000/02/15 | 373 | 373 | 360 | 370 | 9,000 |
2000/02/14 | 371 | 375 | 371 | 375 | 7,000 |
2000/02/10 | 370 | 370 | 370 | 370 | 5,000 |
2000/02/09 | 380 | 380 | 367 | 367 | 5,000 |
2000/02/08 | 379 | 380 | 375 | 380 | 6,000 |
2000/02/07 | 380 | 380 | 380 | 380 | 5,000 |
2000/02/04 | 379 | 380 | 376 | 377 | 11,000 |
2000/02/03 | 378 | 380 | 378 | 380 | 13,000 |
2000/02/02 | 385 | 385 | 375 | 375 | 15,000 |
2000/02/01 | 382 | 382 | 382 | 382 | 4,000 |
2000/01/31 | 385 | 385 | 382 | 382 | 6,000 |
2000/01/28 | 385 | 385 | 381 | 381 | 4,000 |
2000/01/27 | 399 | 399 | 399 | 399 | 1,000 |
2000/01/26 | 409 | 409 | 409 | 409 | 2,000 |
2000/01/25 | 409 | 409 | 409 | 409 | 4,000 |
2000/01/24 | 425 | 425 | 385 | 385 | 4,000 |
2000/01/21 | 400 | 400 | 400 | 400 | 1,000 |
2000/01/20 | 400 | 409 | 400 | 400 | 5,000 |
2000/01/19 | 385 | 405 | 385 | 400 | 7,000 |
2000/01/18 | 385 | 385 | 385 | 385 | 1,000 |
2000/01/17 | 390 | 390 | 375 | 375 | 4,000 |
2000/01/14 | 395 | 395 | 390 | 390 | 12,000 |
2000/01/13 | 395 | 395 | 395 | 395 | 4,000 |
2000/01/12 | 395 | 400 | 395 | 400 | 5,000 |
2000/01/11 | 395 | 395 | 395 | 395 | 1,000 |
2000/01/05 | 410 | 410 | 410 | 410 | 3,000 |
2000/01/04 | 410 | 410 | 410 | 410 | 1,000 |