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 |
---|---|---|---|---|---|
2012/12/28 | 610 | 618 | 610 | 610 | 10,000 |
2012/12/27 | 596 | 600 | 596 | 600 | 3,000 |
2012/12/26 | 586 | 594 | 586 | 594 | 2,000 |
2012/12/25 | 589 | 589 | 578 | 584 | 10,000 |
2012/12/21 | 580 | 587 | 580 | 586 | 5,000 |
2012/12/20 | 580 | 580 | 575 | 575 | 8,000 |
2012/12/19 | 582 | 582 | 575 | 580 | 4,000 |
2012/12/18 | 580 | 587 | 572 | 572 | 5,000 |
2012/12/17 | 572 | 574 | 567 | 569 | 5,000 |
2012/12/14 | 569 | 572 | 562 | 572 | 17,000 |
2012/12/13 | 564 | 570 | 564 | 565 | 6,000 |
2012/12/12 | 567 | 567 | 567 | 567 | 4,000 |
2012/12/11 | 566 | 566 | 566 | 566 | 3,000 |
2012/12/10 | 562 | 566 | 562 | 566 | 3,000 |
2012/12/07 | 570 | 570 | 562 | 562 | 2,000 |
2012/12/05 | 575 | 575 | 575 | 575 | 1,000 |
2012/12/03 | 560 | 565 | 560 | 565 | 3,000 |
2012/11/30 | 562 | 562 | 560 | 560 | 5,000 |
2012/11/29 | 572 | 572 | 572 | 572 | 1,000 |
2012/11/28 | 580 | 580 | 563 | 563 | 4,000 |
2012/11/27 | 583 | 583 | 583 | 583 | 3,000 |
2012/11/26 | 575 | 580 | 575 | 580 | 8,000 |
2012/11/22 | 560 | 570 | 560 | 570 | 11,000 |
2012/11/21 | 555 | 555 | 555 | 555 | 1,000 |
2012/11/20 | 557 | 557 | 554 | 554 | 3,000 |
2012/11/19 | 557 | 557 | 555 | 555 | 2,000 |
2012/11/16 | 554 | 554 | 554 | 554 | 1,000 |
2012/11/14 | 551 | 555 | 551 | 555 | 6,000 |
2012/11/13 | 553 | 557 | 553 | 556 | 3,000 |
2012/11/12 | 550 | 550 | 550 | 550 | 1,000 |
2012/11/09 | 547 | 547 | 547 | 547 | 3,000 |
2012/11/07 | 555 | 555 | 555 | 555 | 3,000 |
2012/11/06 | 559 | 564 | 558 | 558 | 4,000 |
2012/11/05 | 561 | 561 | 559 | 559 | 4,000 |
2012/11/02 | 562 | 562 | 562 | 562 | 4,000 |
2012/11/01 | 559 | 559 | 559 | 559 | 2,000 |
2012/10/31 | 557 | 557 | 555 | 555 | 3,000 |
2012/10/26 | 557 | 557 | 557 | 557 | 1,000 |
2012/10/25 | 555 | 555 | 555 | 555 | 2,000 |
2012/10/23 | 557 | 557 | 549 | 550 | 5,000 |
2012/10/19 | 554 | 554 | 550 | 550 | 4,000 |
2012/10/18 | 548 | 550 | 548 | 550 | 3,000 |
2012/10/17 | 543 | 547 | 543 | 545 | 3,000 |
2012/10/16 | 543 | 543 | 542 | 542 | 2,000 |
2012/10/15 | 545 | 545 | 543 | 543 | 5,000 |
2012/10/12 | 546 | 546 | 546 | 546 | 1,000 |
2012/10/11 | 555 | 555 | 555 | 555 | 1,000 |
2012/10/10 | 551 | 553 | 551 | 553 | 5,000 |
2012/10/09 | 550 | 551 | 550 | 551 | 2,000 |
2012/10/04 | 545 | 545 | 545 | 545 | 1,000 |
2012/10/03 | 553 | 553 | 545 | 545 | 2,000 |
2012/10/02 | 554 | 554 | 554 | 554 | 1,000 |
2012/10/01 | 555 | 555 | 555 | 555 | 1,000 |
2012/09/27 | 570 | 571 | 555 | 555 | 7,000 |
2012/09/26 | 549 | 579 | 549 | 565 | 39,000 |
2012/09/25 | 538 | 538 | 538 | 538 | 3,000 |
2012/09/24 | 530 | 537 | 530 | 533 | 5,000 |
2012/09/21 | 530 | 530 | 530 | 530 | 1,000 |
2012/09/18 | 530 | 530 | 530 | 530 | 1,000 |
2012/09/13 | 525 | 525 | 525 | 525 | 1,000 |
2012/09/12 | 520 | 520 | 520 | 520 | 1,000 |
2012/09/10 | 520 | 520 | 520 | 520 | 1,000 |
2012/09/07 | 520 | 520 | 520 | 520 | 2,000 |
2012/09/06 | 517 | 517 | 517 | 517 | 1,000 |
2012/09/04 | 532 | 532 | 532 | 532 | 1,000 |
2012/09/03 | 532 | 532 | 532 | 532 | 1,000 |
2012/08/31 | 544 | 544 | 536 | 536 | 3,000 |
2012/08/30 | 543 | 543 | 543 | 543 | 1,000 |
2012/08/29 | 539 | 543 | 532 | 543 | 11,000 |
2012/08/28 | 554 | 558 | 554 | 557 | 7,000 |
2012/08/27 | 559 | 562 | 556 | 562 | 7,000 |
2012/08/24 | 556 | 558 | 556 | 558 | 3,000 |
2012/08/22 | 565 | 565 | 561 | 565 | 7,000 |
2012/08/21 | 564 | 564 | 560 | 560 | 2,000 |
2012/08/20 | 565 | 565 | 565 | 565 | 1,000 |
2012/08/17 | 552 | 552 | 552 | 552 | 1,000 |
2012/08/16 | 556 | 556 | 556 | 556 | 2,000 |
2012/08/15 | 561 | 561 | 561 | 561 | 1,000 |
2012/08/14 | 560 | 560 | 556 | 556 | 2,000 |
2012/08/13 | 567 | 569 | 567 | 568 | 5,000 |
2012/08/10 | 568 | 568 | 568 | 568 | 1,000 |
2012/08/09 | 553 | 554 | 550 | 554 | 3,000 |
2012/08/07 | 543 | 543 | 543 | 543 | 1,000 |
2012/08/06 | 545 | 545 | 542 | 542 | 10,000 |
2012/08/03 | 550 | 550 | 546 | 546 | 2,000 |
2012/08/02 | 551 | 551 | 551 | 551 | 1,000 |
2012/08/01 | 550 | 550 | 550 | 550 | 1,000 |
2012/07/30 | 550 | 550 | 550 | 550 | 2,000 |
2012/07/26 | 550 | 550 | 545 | 545 | 2,000 |
2012/07/25 | 555 | 555 | 550 | 550 | 5,000 |
2012/07/24 | 552 | 552 | 542 | 550 | 3,000 |
2012/07/20 | 542 | 542 | 542 | 542 | 2,000 |
2012/07/19 | 538 | 542 | 538 | 542 | 8,000 |
2012/07/18 | 555 | 555 | 555 | 555 | 1,000 |
2012/07/17 | 545 | 545 | 545 | 545 | 1,000 |
2012/07/13 | 560 | 560 | 555 | 555 | 10,000 |
2012/07/12 | 550 | 555 | 547 | 555 | 5,000 |
2012/07/11 | 549 | 549 | 549 | 549 | 1,000 |
2012/07/10 | 554 | 554 | 547 | 547 | 5,000 |
2012/07/09 | 544 | 544 | 544 | 544 | 1,000 |
2012/07/06 | 550 | 550 | 545 | 545 | 5,000 |
2012/07/05 | 550 | 550 | 550 | 550 | 2,000 |
2012/07/04 | 550 | 550 | 550 | 550 | 3,000 |
2012/07/03 | 550 | 550 | 539 | 550 | 4,000 |
2012/06/29 | 540 | 584 | 535 | 584 | 13,000 |
2012/06/28 | 535 | 535 | 535 | 535 | 4,000 |
2012/06/27 | 539 | 539 | 539 | 539 | 2,000 |
2012/06/26 | 540 | 540 | 540 | 540 | 6,000 |
2012/06/25 | 533 | 535 | 533 | 535 | 9,000 |
2012/06/22 | 536 | 536 | 527 | 528 | 4,000 |
2012/06/21 | 530 | 530 | 522 | 522 | 4,000 |
2012/06/18 | 514 | 521 | 514 | 521 | 2,000 |
2012/06/15 | 513 | 513 | 513 | 513 | 1,000 |
2012/06/14 | 520 | 520 | 520 | 520 | 1,000 |
2012/06/13 | 520 | 520 | 520 | 520 | 1,000 |
2012/06/07 | 510 | 510 | 510 | 510 | 1,000 |
2012/06/05 | 501 | 501 | 500 | 500 | 4,000 |
2012/06/04 | 517 | 517 | 505 | 505 | 3,000 |
2012/06/01 | 509 | 509 | 507 | 507 | 2,000 |
2012/05/31 | 513 | 513 | 512 | 513 | 3,000 |
2012/05/29 | 520 | 520 | 515 | 520 | 3,000 |
2012/05/28 | 530 | 530 | 530 | 530 | 1,000 |
2012/05/25 | 530 | 530 | 530 | 530 | 3,000 |
2012/05/22 | 530 | 530 | 528 | 528 | 2,000 |
2012/05/21 | 530 | 530 | 527 | 527 | 2,000 |
2012/05/18 | 520 | 520 | 515 | 515 | 3,000 |
2012/05/17 | 523 | 523 | 520 | 522 | 4,000 |
2012/05/16 | 522 | 523 | 522 | 523 | 2,000 |
2012/05/15 | 533 | 533 | 524 | 528 | 8,000 |
2012/05/14 | 535 | 535 | 533 | 533 | 2,000 |
2012/05/11 | 541 | 541 | 541 | 541 | 1,000 |
2012/05/09 | 543 | 543 | 543 | 543 | 1,000 |
2012/05/08 | 553 | 553 | 553 | 553 | 1,000 |
2012/05/02 | 550 | 550 | 543 | 543 | 2,000 |
2012/04/27 | 555 | 563 | 555 | 560 | 4,000 |
2012/04/26 | 555 | 555 | 550 | 550 | 4,000 |
2012/04/25 | 548 | 552 | 548 | 552 | 7,000 |
2012/04/24 | 543 | 543 | 543 | 543 | 1,000 |
2012/04/23 | 538 | 538 | 533 | 533 | 4,000 |
2012/04/20 | 540 | 540 | 540 | 540 | 2,000 |
2012/04/19 | 535 | 536 | 534 | 534 | 7,000 |
2012/04/18 | 535 | 535 | 534 | 534 | 3,000 |
2012/04/17 | 540 | 540 | 532 | 532 | 10,000 |
2012/04/16 | 532 | 532 | 532 | 532 | 1,000 |
2012/04/13 | 533 | 534 | 533 | 534 | 2,000 |
2012/04/12 | 534 | 535 | 534 | 535 | 5,000 |
2012/04/11 | 534 | 534 | 528 | 530 | 4,000 |
2012/04/10 | 549 | 549 | 533 | 537 | 24,000 |
2012/04/09 | 550 | 550 | 550 | 550 | 1,000 |
2012/04/06 | 550 | 550 | 550 | 550 | 1,000 |
2012/04/05 | 550 | 551 | 550 | 550 | 7,000 |
2012/04/04 | 551 | 551 | 550 | 550 | 10,000 |
2012/04/02 | 550 | 555 | 550 | 555 | 13,000 |
2012/03/30 | 549 | 549 | 547 | 547 | 2,000 |
2012/03/29 | 547 | 547 | 547 | 547 | 1,000 |
2012/03/28 | 544 | 548 | 543 | 548 | 5,000 |
2012/03/27 | 544 | 544 | 544 | 544 | 2,000 |
2012/03/26 | 548 | 549 | 544 | 544 | 4,000 |
2012/03/23 | 545 | 547 | 545 | 547 | 8,000 |
2012/03/22 | 549 | 550 | 540 | 545 | 14,000 |
2012/03/21 | 546 | 546 | 545 | 545 | 4,000 |
2012/03/19 | 545 | 546 | 545 | 546 | 3,000 |
2012/03/16 | 545 | 545 | 545 | 545 | 3,000 |
2012/03/15 | 548 | 550 | 547 | 547 | 5,000 |
2012/03/14 | 546 | 547 | 546 | 547 | 5,000 |
2012/03/13 | 544 | 546 | 544 | 546 | 12,000 |
2012/03/12 | 544 | 545 | 544 | 544 | 8,000 |
2012/03/09 | 545 | 545 | 540 | 543 | 10,000 |
2012/03/08 | 543 | 543 | 543 | 543 | 3,000 |
2012/03/07 | 540 | 543 | 538 | 543 | 10,000 |
2012/03/06 | 538 | 538 | 538 | 538 | 4,000 |
2012/03/05 | 538 | 538 | 538 | 538 | 6,000 |
2012/03/02 | 537 | 537 | 535 | 535 | 6,000 |
2012/03/01 | 528 | 531 | 528 | 531 | 4,000 |
2012/02/29 | 532 | 532 | 528 | 528 | 3,000 |
2012/02/28 | 533 | 536 | 526 | 533 | 19,000 |
2012/02/27 | 532 | 536 | 530 | 536 | 28,000 |
2012/02/24 | 546 | 549 | 543 | 548 | 13,000 |
2012/02/23 | 544 | 549 | 544 | 546 | 24,000 |
2012/02/22 | 539 | 541 | 539 | 539 | 18,000 |
2012/02/21 | 529 | 531 | 529 | 531 | 15,000 |
2012/02/20 | 525 | 525 | 525 | 525 | 4,000 |
2012/02/17 | 523 | 523 | 523 | 523 | 2,000 |
2012/02/16 | 523 | 523 | 520 | 520 | 12,000 |
2012/02/15 | 524 | 524 | 520 | 522 | 22,000 |
2012/02/14 | 525 | 525 | 525 | 525 | 2,000 |
2012/02/13 | 525 | 525 | 520 | 524 | 7,000 |
2012/02/10 | 529 | 529 | 525 | 525 | 8,000 |
2012/02/09 | 529 | 529 | 529 | 529 | 3,000 |
2012/02/08 | 525 | 529 | 525 | 529 | 4,000 |
2012/02/07 | 525 | 525 | 518 | 523 | 13,000 |
2012/02/06 | 528 | 528 | 520 | 523 | 8,000 |
2012/02/03 | 525 | 525 | 525 | 525 | 1,000 |
2012/02/01 | 521 | 525 | 520 | 525 | 10,000 |
2012/01/31 | 522 | 525 | 522 | 525 | 2,000 |
2012/01/30 | 530 | 530 | 523 | 523 | 6,000 |
2012/01/26 | 529 | 529 | 526 | 526 | 3,000 |
2012/01/25 | 528 | 529 | 528 | 529 | 4,000 |
2012/01/24 | 525 | 527 | 525 | 526 | 33,000 |
2012/01/23 | 522 | 525 | 522 | 525 | 5,000 |
2012/01/20 | 525 | 525 | 522 | 522 | 8,000 |
2012/01/19 | 525 | 525 | 523 | 523 | 2,000 |
2012/01/18 | 529 | 529 | 529 | 529 | 1,000 |
2012/01/17 | 529 | 529 | 529 | 529 | 1,000 |
2012/01/16 | 525 | 529 | 525 | 525 | 9,000 |
2012/01/13 | 528 | 528 | 525 | 525 | 3,000 |
2012/01/12 | 522 | 527 | 522 | 527 | 2,000 |
2012/01/11 | 528 | 528 | 522 | 522 | 3,000 |
2012/01/10 | 529 | 529 | 518 | 528 | 8,000 |
2012/01/06 | 525 | 525 | 521 | 521 | 6,000 |
2012/01/05 | 523 | 523 | 523 | 523 | 1,000 |
2012/01/04 | 524 | 524 | 524 | 524 | 1,000 |