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 |
---|---|---|---|---|---|
2001/12/28 | 360 | 360 | 360 | 360 | 1,000 |
2001/12/27 | 357 | 357 | 357 | 357 | 1,000 |
2001/12/26 | 353 | 353 | 353 | 353 | 2,000 |
2001/12/25 | 362 | 362 | 350 | 350 | 4,000 |
2001/12/20 | 347 | 347 | 347 | 347 | 1,000 |
2001/12/19 | 354 | 355 | 354 | 355 | 5,000 |
2001/12/18 | 351 | 351 | 351 | 351 | 4,000 |
2001/12/17 | 348 | 348 | 348 | 348 | 4,000 |
2001/12/14 | 345 | 345 | 345 | 345 | 5,000 |
2001/12/13 | 348 | 370 | 342 | 342 | 8,000 |
2001/12/12 | 350 | 350 | 350 | 350 | 2,000 |
2001/12/11 | 350 | 355 | 350 | 350 | 6,000 |
2001/12/10 | 355 | 355 | 355 | 355 | 2,000 |
2001/12/06 | 350 | 370 | 350 | 370 | 2,000 |
2001/12/04 | 350 | 350 | 350 | 350 | 6,000 |
2001/12/03 | 353 | 353 | 350 | 350 | 4,000 |
2001/11/30 | 353 | 353 | 350 | 350 | 2,000 |
2001/11/29 | 350 | 355 | 350 | 355 | 3,000 |
2001/11/28 | 350 | 350 | 350 | 350 | 2,000 |
2001/11/27 | 356 | 356 | 355 | 355 | 20,000 |
2001/11/22 | 354 | 354 | 353 | 353 | 3,000 |
2001/11/20 | 350 | 350 | 350 | 350 | 11,000 |
2001/11/19 | 358 | 358 | 358 | 358 | 1,000 |
2001/11/16 | 357 | 357 | 357 | 357 | 1,000 |
2001/11/15 | 359 | 359 | 359 | 359 | 1,000 |
2001/11/13 | 359 | 359 | 359 | 359 | 1,000 |
2001/11/09 | 362 | 363 | 357 | 357 | 12,000 |
2001/11/08 | 363 | 363 | 363 | 363 | 1,000 |
2001/11/07 | 373 | 373 | 371 | 372 | 19,000 |
2001/11/06 | 368 | 376 | 368 | 376 | 2,000 |
2001/11/05 | 363 | 363 | 363 | 363 | 1,000 |
2001/11/02 | 361 | 365 | 361 | 361 | 6,000 |
2001/10/31 | 361 | 361 | 361 | 361 | 1,000 |
2001/10/30 | 366 | 366 | 366 | 366 | 2,000 |
2001/10/29 | 366 | 366 | 366 | 366 | 5,000 |
2001/10/26 | 368 | 368 | 363 | 363 | 14,000 |
2001/10/24 | 361 | 361 | 360 | 360 | 3,000 |
2001/10/23 | 380 | 380 | 380 | 380 | 2,000 |
2001/10/22 | 352 | 352 | 352 | 352 | 5,000 |
2001/10/18 | 366 | 366 | 366 | 366 | 1,000 |
2001/10/17 | 365 | 365 | 365 | 365 | 1,000 |
2001/10/15 | 370 | 370 | 365 | 365 | 3,000 |
2001/10/12 | 357 | 360 | 357 | 360 | 3,000 |
2001/10/11 | 360 | 360 | 360 | 360 | 2,000 |
2001/10/10 | 375 | 375 | 375 | 375 | 1,000 |
2001/10/05 | 375 | 375 | 375 | 375 | 3,000 |
2001/10/01 | 380 | 380 | 375 | 375 | 2,000 |
2001/09/28 | 385 | 385 | 385 | 385 | 3,000 |
2001/09/27 | 382 | 382 | 382 | 382 | 4,000 |
2001/09/26 | 379 | 379 | 379 | 379 | 2,000 |
2001/09/25 | 375 | 375 | 375 | 375 | 3,000 |
2001/09/21 | 356 | 356 | 356 | 356 | 3,000 |
2001/09/20 | 385 | 385 | 375 | 375 | 2,000 |
2001/09/19 | 370 | 370 | 355 | 360 | 5,000 |
2001/09/18 | 365 | 365 | 365 | 365 | 1,000 |
2001/09/17 | 370 | 370 | 370 | 370 | 7,000 |
2001/09/14 | 385 | 385 | 385 | 385 | 1,000 |
2001/09/13 | 375 | 385 | 375 | 385 | 5,000 |
2001/09/12 | 377 | 385 | 375 | 385 | 7,000 |
2001/08/31 | 408 | 408 | 401 | 401 | 6,000 |
2001/08/30 | 410 | 410 | 410 | 410 | 1,000 |
2001/08/29 | 410 | 410 | 410 | 410 | 6,000 |
2001/08/28 | 411 | 411 | 410 | 410 | 4,000 |
2001/08/27 | 411 | 411 | 411 | 411 | 1,000 |
2001/08/24 | 420 | 420 | 420 | 420 | 4,000 |
2001/08/23 | 415 | 415 | 410 | 410 | 2,000 |
2001/08/22 | 410 | 410 | 405 | 410 | 4,000 |
2001/08/21 | 409 | 409 | 409 | 409 | 1,000 |
2001/08/17 | 410 | 410 | 410 | 410 | 1,000 |
2001/08/16 | 404 | 404 | 404 | 404 | 2,000 |
2001/08/15 | 410 | 410 | 402 | 402 | 3,000 |
2001/08/14 | 411 | 411 | 410 | 410 | 8,000 |
2001/08/10 | 411 | 411 | 411 | 411 | 1,000 |
2001/08/09 | 411 | 411 | 411 | 411 | 1,000 |
2001/08/08 | 412 | 412 | 411 | 411 | 3,000 |
2001/08/07 | 412 | 412 | 412 | 412 | 1,000 |
2001/08/03 | 412 | 414 | 410 | 412 | 5,000 |
2001/08/02 | 410 | 410 | 410 | 410 | 1,000 |
2001/07/30 | 420 | 421 | 416 | 421 | 12,000 |
2001/07/26 | 411 | 411 | 405 | 405 | 2,000 |
2001/07/25 | 417 | 417 | 417 | 417 | 5,000 |
2001/07/24 | 418 | 418 | 418 | 418 | 2,000 |
2001/07/17 | 420 | 421 | 420 | 421 | 3,000 |
2001/07/16 | 432 | 434 | 412 | 415 | 4,000 |
2001/07/13 | 439 | 439 | 439 | 439 | 13,000 |
2001/07/12 | 405 | 405 | 405 | 405 | 3,000 |
2001/07/11 | 406 | 406 | 406 | 406 | 5,000 |
2001/07/10 | 410 | 410 | 405 | 405 | 5,000 |
2001/07/09 | 418 | 418 | 406 | 406 | 5,000 |
2001/07/06 | 420 | 420 | 420 | 420 | 4,000 |
2001/07/05 | 424 | 424 | 424 | 424 | 1,000 |
2001/07/04 | 420 | 420 | 420 | 420 | 5,000 |
2001/07/03 | 420 | 420 | 420 | 420 | 1,000 |
2001/07/02 | 415 | 415 | 405 | 405 | 7,000 |
2001/06/28 | 418 | 420 | 418 | 420 | 3,000 |
2001/06/26 | 418 | 418 | 418 | 418 | 2,000 |
2001/06/25 | 445 | 445 | 415 | 415 | 11,000 |
2001/06/22 | 420 | 420 | 411 | 420 | 20,000 |
2001/06/21 | 405 | 410 | 405 | 410 | 3,000 |
2001/06/20 | 410 | 410 | 410 | 410 | 3,000 |
2001/06/19 | 407 | 409 | 407 | 409 | 3,000 |
2001/06/18 | 398 | 398 | 398 | 398 | 1,000 |
2001/06/15 | 418 | 423 | 411 | 423 | 12,000 |
2001/06/14 | 425 | 425 | 425 | 425 | 2,000 |
2001/06/13 | 425 | 425 | 420 | 425 | 8,000 |
2001/06/12 | 433 | 433 | 427 | 427 | 3,000 |
2001/06/11 | 430 | 435 | 430 | 435 | 5,000 |
2001/06/08 | 430 | 430 | 430 | 430 | 5,000 |
2001/06/06 | 420 | 435 | 420 | 431 | 5,000 |
2001/06/05 | 429 | 429 | 423 | 423 | 3,000 |
2001/06/04 | 445 | 445 | 445 | 445 | 1,000 |
2001/06/01 | 436 | 445 | 436 | 445 | 37,000 |
2001/05/31 | 435 | 436 | 431 | 436 | 17,000 |
2001/05/30 | 436 | 436 | 436 | 436 | 1,000 |
2001/05/29 | 437 | 437 | 437 | 437 | 1,000 |
2001/05/28 | 441 | 441 | 440 | 440 | 12,000 |
2001/05/25 | 440 | 440 | 436 | 437 | 11,000 |
2001/05/24 | 430 | 450 | 430 | 450 | 32,000 |
2001/05/23 | 439 | 439 | 431 | 435 | 12,000 |
2001/05/22 | 439 | 440 | 439 | 440 | 12,000 |
2001/05/21 | 421 | 430 | 421 | 430 | 9,000 |
2001/05/18 | 425 | 425 | 421 | 421 | 4,000 |
2001/05/17 | 418 | 425 | 418 | 425 | 6,000 |
2001/05/16 | 428 | 428 | 428 | 428 | 1,000 |
2001/05/15 | 430 | 430 | 430 | 430 | 1,000 |
2001/05/14 | 420 | 420 | 420 | 420 | 2,000 |
2001/05/11 | 421 | 421 | 415 | 415 | 5,000 |
2001/05/10 | 440 | 440 | 435 | 435 | 4,000 |
2001/05/09 | 422 | 440 | 422 | 440 | 33,000 |
2001/05/08 | 430 | 430 | 422 | 422 | 12,000 |
2001/05/07 | 426 | 430 | 420 | 430 | 11,000 |
2001/05/02 | 430 | 430 | 429 | 429 | 4,000 |
2001/05/01 | 431 | 434 | 426 | 430 | 19,000 |
2001/04/27 | 430 | 430 | 425 | 430 | 17,000 |
2001/04/26 | 413 | 445 | 413 | 425 | 64,000 |
2001/04/25 | 395 | 400 | 392 | 400 | 25,000 |
2001/04/24 | 398 | 398 | 390 | 390 | 10,000 |
2001/04/23 | 400 | 400 | 400 | 400 | 18,000 |
2001/04/20 | 395 | 395 | 395 | 395 | 1,000 |
2001/04/19 | 400 | 400 | 395 | 395 | 17,000 |
2001/04/18 | 399 | 400 | 399 | 400 | 6,000 |
2001/04/17 | 393 | 399 | 393 | 399 | 6,000 |
2001/04/16 | 391 | 392 | 390 | 392 | 3,000 |
2001/04/13 | 389 | 389 | 389 | 389 | 1,000 |
2001/04/12 | 385 | 395 | 385 | 388 | 12,000 |
2001/04/11 | 387 | 390 | 385 | 385 | 14,000 |
2001/04/10 | 390 | 390 | 382 | 382 | 3,000 |
2001/04/06 | 375 | 385 | 375 | 385 | 8,000 |
2001/04/05 | 390 | 395 | 390 | 395 | 5,000 |
2001/04/04 | 380 | 380 | 380 | 380 | 4,000 |
2001/04/03 | 380 | 380 | 380 | 380 | 2,000 |
2001/04/02 | 375 | 375 | 375 | 375 | 2,000 |
2001/03/30 | 390 | 392 | 390 | 390 | 4,000 |
2001/03/29 | 392 | 392 | 392 | 392 | 1,000 |
2001/03/28 | 399 | 400 | 390 | 390 | 8,000 |
2001/03/27 | 381 | 390 | 380 | 390 | 17,000 |
2001/03/26 | 372 | 380 | 372 | 380 | 3,000 |
2001/03/23 | 375 | 375 | 370 | 370 | 12,000 |
2001/03/22 | 370 | 370 | 366 | 370 | 6,000 |
2001/03/21 | 371 | 371 | 362 | 363 | 5,000 |
2001/03/19 | 361 | 361 | 361 | 361 | 1,000 |
2001/03/16 | 365 | 365 | 362 | 362 | 6,000 |
2001/03/15 | 365 | 366 | 365 | 366 | 2,000 |
2001/03/14 | 370 | 370 | 362 | 362 | 2,000 |
2001/03/13 | 364 | 364 | 364 | 364 | 1,000 |
2001/03/12 | 364 | 364 | 364 | 364 | 3,000 |
2001/03/08 | 365 | 370 | 365 | 370 | 7,000 |
2001/03/07 | 361 | 365 | 361 | 365 | 2,000 |
2001/03/06 | 372 | 372 | 371 | 371 | 2,000 |
2001/03/05 | 372 | 372 | 372 | 372 | 2,000 |
2001/03/02 | 374 | 374 | 373 | 373 | 2,000 |
2001/03/01 | 374 | 374 | 366 | 374 | 5,000 |
2001/02/28 | 374 | 374 | 374 | 374 | 1,000 |
2001/02/27 | 375 | 375 | 375 | 375 | 5,000 |
2001/02/26 | 374 | 374 | 374 | 374 | 1,000 |
2001/02/23 | 377 | 377 | 375 | 375 | 6,000 |
2001/02/22 | 380 | 380 | 376 | 376 | 18,000 |
2001/02/21 | 380 | 382 | 375 | 376 | 9,000 |
2001/02/20 | 380 | 380 | 380 | 380 | 3,000 |
2001/02/19 | 380 | 385 | 380 | 385 | 2,000 |
2001/02/16 | 375 | 375 | 375 | 375 | 6,000 |
2001/02/15 | 379 | 380 | 379 | 380 | 2,000 |
2001/02/14 | 380 | 380 | 380 | 380 | 5,000 |
2001/02/13 | 383 | 390 | 362 | 390 | 20,000 |
2001/02/09 | 378 | 378 | 378 | 378 | 1,000 |
2001/02/08 | 383 | 383 | 366 | 379 | 5,000 |
2001/02/07 | 380 | 384 | 380 | 384 | 3,000 |
2001/02/06 | 366 | 380 | 360 | 360 | 5,000 |
2001/02/05 | 365 | 365 | 365 | 365 | 2,000 |
2001/02/01 | 365 | 365 | 365 | 365 | 1,000 |
2001/01/30 | 373 | 373 | 373 | 373 | 1,000 |
2001/01/29 | 374 | 374 | 374 | 374 | 3,000 |
2001/01/26 | 360 | 360 | 360 | 360 | 1,000 |
2001/01/25 | 360 | 360 | 360 | 360 | 7,000 |
2001/01/24 | 352 | 352 | 352 | 352 | 1,000 |
2001/01/23 | 365 | 365 | 352 | 352 | 3,000 |
2001/01/22 | 355 | 355 | 350 | 350 | 3,000 |
2001/01/19 | 355 | 355 | 354 | 354 | 6,000 |
2001/01/18 | 345 | 354 | 345 | 354 | 3,000 |
2001/01/17 | 346 | 346 | 345 | 345 | 8,000 |
2001/01/16 | 345 | 345 | 345 | 345 | 4,000 |
2001/01/12 | 332 | 340 | 331 | 340 | 16,000 |
2001/01/11 | 335 | 335 | 331 | 331 | 10,000 |
2001/01/10 | 335 | 335 | 335 | 335 | 2,000 |
2001/01/09 | 348 | 348 | 332 | 333 | 17,000 |
2001/01/05 | 346 | 346 | 332 | 333 | 21,000 |
2001/01/04 | 360 | 360 | 340 | 340 | 7,000 |