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 |
---|---|---|---|---|---|
1999/12/30 | 385 | 385 | 385 | 385 | 1,000 |
1999/12/29 | 384 | 399 | 384 | 385 | 7,000 |
1999/12/27 | 355 | 384 | 355 | 384 | 3,000 |
1999/12/24 | 355 | 355 | 346 | 346 | 13,000 |
1999/12/22 | 350 | 355 | 345 | 345 | 13,000 |
1999/12/21 | 360 | 360 | 354 | 354 | 5,000 |
1999/12/20 | 360 | 365 | 355 | 360 | 8,000 |
1999/12/17 | 370 | 370 | 370 | 370 | 3,000 |
1999/12/16 | 370 | 371 | 370 | 371 | 4,000 |
1999/12/15 | 389 | 389 | 388 | 388 | 16,000 |
1999/12/14 | 385 | 385 | 380 | 380 | 3,000 |
1999/12/13 | 389 | 389 | 380 | 389 | 4,000 |
1999/12/10 | 365 | 365 | 365 | 365 | 6,000 |
1999/12/09 | 390 | 395 | 390 | 395 | 6,000 |
1999/12/08 | 385 | 390 | 385 | 390 | 4,000 |
1999/12/07 | 387 | 390 | 387 | 390 | 10,000 |
1999/12/06 | 393 | 393 | 386 | 386 | 5,000 |
1999/12/03 | 394 | 394 | 393 | 393 | 3,000 |
1999/12/02 | 393 | 393 | 393 | 393 | 1,000 |
1999/12/01 | 415 | 415 | 386 | 386 | 5,000 |
1999/11/30 | 415 | 416 | 415 | 416 | 3,000 |
1999/11/29 | 428 | 428 | 420 | 420 | 5,000 |
1999/11/26 | 429 | 429 | 429 | 429 | 1,000 |
1999/11/25 | 435 | 435 | 430 | 430 | 9,000 |
1999/11/24 | 430 | 430 | 430 | 430 | 3,000 |
1999/11/22 | 425 | 425 | 425 | 425 | 1,000 |
1999/11/19 | 410 | 411 | 409 | 411 | 6,000 |
1999/11/18 | 409 | 425 | 409 | 425 | 5,000 |
1999/11/17 | 406 | 406 | 406 | 406 | 3,000 |
1999/11/16 | 406 | 406 | 406 | 406 | 1,000 |
1999/11/15 | 415 | 415 | 410 | 410 | 5,000 |
1999/11/12 | 419 | 419 | 418 | 418 | 2,000 |
1999/11/11 | 428 | 428 | 418 | 418 | 6,000 |
1999/11/10 | 417 | 429 | 417 | 429 | 3,000 |
1999/11/09 | 425 | 425 | 405 | 410 | 8,000 |
1999/11/08 | 405 | 405 | 405 | 405 | 5,000 |
1999/11/05 | 416 | 416 | 400 | 400 | 5,000 |
1999/11/04 | 420 | 420 | 416 | 416 | 6,000 |
1999/11/02 | 427 | 427 | 426 | 426 | 2,000 |
1999/11/01 | 421 | 425 | 420 | 425 | 5,000 |
1999/10/29 | 421 | 421 | 421 | 421 | 7,000 |
1999/10/28 | 422 | 423 | 422 | 423 | 4,000 |
1999/10/27 | 425 | 425 | 423 | 423 | 4,000 |
1999/10/26 | 431 | 431 | 420 | 420 | 2,000 |
1999/10/25 | 434 | 440 | 434 | 440 | 6,000 |
1999/10/22 | 460 | 460 | 431 | 431 | 3,000 |
1999/10/21 | 428 | 430 | 427 | 430 | 3,000 |
1999/10/20 | 422 | 422 | 422 | 422 | 2,000 |
1999/10/19 | 440 | 440 | 421 | 421 | 3,000 |
1999/10/18 | 450 | 450 | 440 | 440 | 2,000 |
1999/10/15 | 451 | 451 | 451 | 451 | 2,000 |
1999/10/14 | 450 | 450 | 450 | 450 | 6,000 |
1999/10/13 | 450 | 450 | 450 | 450 | 2,000 |
1999/10/12 | 437 | 441 | 432 | 432 | 16,000 |
1999/10/08 | 431 | 431 | 431 | 431 | 1,000 |
1999/10/07 | 435 | 436 | 425 | 430 | 26,000 |
1999/10/06 | 435 | 435 | 435 | 435 | 1,000 |
1999/10/05 | 440 | 440 | 440 | 440 | 2,000 |
1999/10/04 | 460 | 460 | 440 | 440 | 6,000 |
1999/10/01 | 460 | 460 | 460 | 460 | 2,000 |
1999/09/30 | 485 | 485 | 460 | 460 | 3,000 |
1999/09/28 | 461 | 462 | 456 | 456 | 8,000 |
1999/09/27 | 491 | 491 | 460 | 460 | 13,000 |
1999/09/24 | 500 | 500 | 491 | 491 | 7,000 |
1999/09/22 | 496 | 497 | 495 | 495 | 7,000 |
1999/09/21 | 495 | 495 | 490 | 495 | 3,000 |
1999/09/20 | 520 | 520 | 485 | 485 | 5,000 |
1999/09/16 | 485 | 485 | 485 | 485 | 1,000 |
1999/09/14 | 478 | 479 | 472 | 479 | 7,000 |
1999/09/13 | 480 | 485 | 480 | 480 | 6,000 |
1999/09/10 | 490 | 495 | 486 | 486 | 13,000 |
1999/09/07 | 478 | 482 | 478 | 482 | 4,000 |
1999/09/06 | 487 | 487 | 476 | 476 | 4,000 |
1999/09/03 | 480 | 485 | 475 | 475 | 11,000 |
1999/09/02 | 481 | 491 | 480 | 480 | 17,000 |
1999/09/01 | 510 | 510 | 480 | 480 | 3,000 |
1999/08/30 | 505 | 520 | 505 | 520 | 5,000 |
1999/08/26 | 520 | 520 | 520 | 520 | 6,000 |
1999/08/25 | 540 | 540 | 520 | 520 | 5,000 |
1999/08/24 | 522 | 522 | 520 | 520 | 6,000 |
1999/08/23 | 520 | 520 | 520 | 520 | 2,000 |
1999/08/20 | 500 | 500 | 500 | 500 | 1,000 |
1999/08/18 | 500 | 500 | 500 | 500 | 3,000 |
1999/08/17 | 520 | 520 | 500 | 500 | 2,000 |
1999/08/16 | 520 | 520 | 520 | 520 | 3,000 |
1999/08/13 | 500 | 500 | 491 | 491 | 6,000 |
1999/08/12 | 500 | 500 | 500 | 500 | 2,000 |
1999/08/11 | 470 | 500 | 470 | 500 | 2,000 |
1999/08/10 | 479 | 481 | 479 | 480 | 12,000 |
1999/08/09 | 500 | 500 | 481 | 481 | 5,000 |
1999/08/06 | 520 | 520 | 500 | 500 | 7,000 |
1999/08/05 | 545 | 545 | 526 | 526 | 6,000 |
1999/08/02 | 550 | 550 | 550 | 550 | 9,000 |
1999/07/30 | 526 | 560 | 526 | 560 | 5,000 |
1999/07/29 | 535 | 571 | 535 | 571 | 4,000 |
1999/07/28 | 530 | 530 | 530 | 530 | 1,000 |
1999/07/27 | 522 | 525 | 522 | 525 | 4,000 |
1999/07/26 | 560 | 560 | 520 | 520 | 6,000 |
1999/07/23 | 562 | 562 | 560 | 560 | 9,000 |
1999/07/22 | 597 | 597 | 561 | 561 | 15,000 |
1999/07/21 | 597 | 597 | 575 | 575 | 14,000 |
1999/07/19 | 599 | 599 | 562 | 570 | 11,000 |
1999/07/16 | 597 | 597 | 555 | 555 | 6,000 |
1999/07/15 | 600 | 600 | 580 | 599 | 24,000 |
1999/07/14 | 566 | 570 | 562 | 563 | 12,000 |
1999/07/13 | 560 | 560 | 556 | 560 | 8,000 |
1999/07/12 | 570 | 570 | 555 | 560 | 15,000 |
1999/07/09 | 580 | 580 | 559 | 570 | 18,000 |
1999/07/08 | 601 | 620 | 580 | 580 | 90,000 |
1999/07/07 | 550 | 550 | 542 | 545 | 11,000 |
1999/07/06 | 560 | 560 | 540 | 540 | 28,000 |
1999/07/05 | 555 | 560 | 550 | 560 | 25,000 |
1999/07/02 | 560 | 560 | 540 | 540 | 19,000 |
1999/07/01 | 499 | 560 | 499 | 560 | 15,000 |
1999/06/30 | 499 | 499 | 495 | 496 | 16,000 |
1999/06/29 | 500 | 500 | 499 | 499 | 12,000 |
1999/06/28 | 490 | 499 | 490 | 499 | 4,000 |
1999/06/25 | 500 | 500 | 482 | 482 | 18,000 |
1999/06/24 | 499 | 499 | 480 | 480 | 12,000 |
1999/06/23 | 496 | 499 | 496 | 499 | 12,000 |
1999/06/22 | 500 | 500 | 491 | 491 | 26,000 |
1999/06/21 | 487 | 500 | 487 | 499 | 5,000 |
1999/06/18 | 485 | 485 | 485 | 485 | 8,000 |
1999/06/17 | 485 | 485 | 485 | 485 | 8,000 |
1999/06/16 | 490 | 490 | 485 | 485 | 8,000 |
1999/06/15 | 490 | 490 | 490 | 490 | 2,000 |
1999/06/14 | 500 | 500 | 500 | 500 | 1,000 |
1999/06/11 | 490 | 490 | 490 | 490 | 7,000 |
1999/06/10 | 490 | 490 | 490 | 490 | 7,000 |
1999/06/09 | 490 | 490 | 490 | 490 | 6,000 |
1999/06/08 | 485 | 485 | 485 | 485 | 1,000 |
1999/06/04 | 482 | 500 | 482 | 500 | 2,000 |
1999/06/03 | 481 | 481 | 481 | 481 | 1,000 |
1999/06/02 | 503 | 503 | 490 | 490 | 12,000 |
1999/06/01 | 510 | 510 | 493 | 493 | 8,000 |
1999/05/31 | 510 | 510 | 508 | 510 | 12,000 |
1999/05/28 | 531 | 540 | 530 | 530 | 15,000 |
1999/05/27 | 532 | 540 | 531 | 540 | 27,000 |
1999/05/26 | 530 | 540 | 520 | 530 | 33,000 |
1999/05/25 | 530 | 535 | 530 | 530 | 34,000 |
1999/05/24 | 500 | 530 | 490 | 530 | 66,000 |
1999/05/21 | 480 | 483 | 480 | 480 | 14,000 |
1999/05/20 | 480 | 480 | 480 | 480 | 10,000 |
1999/05/19 | 480 | 483 | 480 | 480 | 18,000 |
1999/05/18 | 480 | 483 | 480 | 480 | 13,000 |
1999/05/17 | 480 | 484 | 480 | 480 | 26,000 |
1999/05/14 | 485 | 485 | 485 | 485 | 16,000 |
1999/05/13 | 480 | 485 | 480 | 485 | 29,000 |
1999/05/12 | 480 | 488 | 480 | 480 | 15,000 |
1999/05/11 | 490 | 490 | 481 | 490 | 30,000 |
1999/05/10 | 470 | 480 | 468 | 480 | 29,000 |
1999/05/07 | 450 | 470 | 450 | 470 | 40,000 |
1999/05/06 | 450 | 450 | 450 | 450 | 15,000 |
1999/04/30 | 424 | 435 | 424 | 435 | 22,000 |
1999/04/28 | 416 | 420 | 415 | 419 | 11,000 |
1999/04/27 | 420 | 420 | 412 | 412 | 7,000 |
1999/04/26 | 411 | 411 | 406 | 406 | 6,000 |
1999/04/23 | 401 | 401 | 401 | 401 | 8,000 |
1999/04/22 | 420 | 420 | 420 | 420 | 4,000 |
1999/04/21 | 411 | 420 | 405 | 419 | 6,000 |
1999/04/20 | 425 | 425 | 420 | 420 | 17,000 |
1999/04/19 | 420 | 431 | 420 | 425 | 29,000 |
1999/04/16 | 407 | 407 | 395 | 407 | 15,000 |
1999/04/15 | 411 | 411 | 410 | 410 | 9,000 |
1999/04/14 | 411 | 420 | 411 | 415 | 11,000 |
1999/04/13 | 420 | 425 | 410 | 420 | 8,000 |
1999/04/12 | 435 | 435 | 430 | 430 | 10,000 |
1999/04/09 | 420 | 435 | 420 | 430 | 18,000 |
1999/04/08 | 420 | 420 | 415 | 415 | 15,000 |
1999/04/07 | 385 | 430 | 385 | 400 | 55,000 |
1999/04/06 | 376 | 385 | 376 | 380 | 32,000 |
1999/04/05 | 351 | 365 | 350 | 365 | 25,000 |
1999/04/02 | 350 | 350 | 350 | 350 | 9,000 |
1999/04/01 | 340 | 350 | 340 | 350 | 3,000 |
1999/03/31 | 340 | 340 | 335 | 340 | 5,000 |
1999/03/30 | 351 | 351 | 326 | 341 | 3,000 |
1999/03/29 | 360 | 360 | 360 | 360 | 1,000 |
1999/03/26 | 361 | 361 | 361 | 361 | 5,000 |
1999/03/25 | 369 | 369 | 360 | 364 | 13,000 |
1999/03/24 | 369 | 369 | 360 | 362 | 14,000 |
1999/03/23 | 355 | 365 | 355 | 362 | 22,000 |
1999/03/19 | 330 | 345 | 320 | 345 | 11,000 |
1999/03/18 | 310 | 311 | 308 | 311 | 34,000 |
1999/03/17 | 310 | 310 | 306 | 307 | 17,000 |
1999/03/16 | 312 | 312 | 302 | 302 | 21,000 |
1999/03/15 | 311 | 315 | 311 | 312 | 6,000 |
1999/03/12 | 312 | 312 | 311 | 311 | 2,000 |
1999/03/11 | 311 | 311 | 311 | 311 | 4,000 |
1999/03/10 | 307 | 310 | 307 | 310 | 7,000 |
1999/03/09 | 310 | 310 | 310 | 310 | 6,000 |
1999/03/08 | 315 | 315 | 310 | 310 | 8,000 |
1999/03/05 | 315 | 315 | 300 | 301 | 10,000 |
1999/03/04 | 315 | 315 | 305 | 305 | 2,000 |
1999/03/03 | 315 | 315 | 300 | 300 | 10,000 |
1999/03/02 | 317 | 317 | 316 | 316 | 7,000 |
1999/03/01 | 320 | 320 | 315 | 316 | 9,000 |
1999/02/26 | 320 | 325 | 316 | 316 | 8,000 |
1999/02/25 | 330 | 330 | 320 | 320 | 7,000 |
1999/02/24 | 340 | 340 | 330 | 330 | 5,000 |
1999/02/23 | 367 | 367 | 348 | 348 | 6,000 |
1999/02/22 | 370 | 371 | 365 | 370 | 38,000 |