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 |
---|---|---|---|---|---|
2002/12/27 | 344 | 344 | 344 | 344 | 1,000 |
2002/12/26 | 340 | 350 | 340 | 340 | 4,000 |
2002/12/25 | 337 | 337 | 337 | 337 | 3,000 |
2002/12/24 | 336 | 337 | 333 | 333 | 62,000 |
2002/12/20 | 340 | 340 | 330 | 331 | 12,000 |
2002/12/19 | 345 | 345 | 342 | 342 | 3,000 |
2002/12/18 | 345 | 345 | 345 | 345 | 2,000 |
2002/12/17 | 344 | 345 | 344 | 345 | 19,000 |
2002/12/16 | 341 | 341 | 341 | 341 | 2,000 |
2002/12/13 | 355 | 355 | 355 | 355 | 15,000 |
2002/12/12 | 345 | 352 | 345 | 352 | 5,000 |
2002/12/10 | 345 | 345 | 345 | 345 | 2,000 |
2002/12/06 | 355 | 355 | 355 | 355 | 2,000 |
2002/12/05 | 353 | 353 | 353 | 353 | 2,000 |
2002/12/04 | 351 | 351 | 351 | 351 | 2,000 |
2002/12/03 | 351 | 351 | 351 | 351 | 2,000 |
2002/12/02 | 353 | 353 | 352 | 352 | 2,000 |
2002/11/29 | 355 | 355 | 351 | 351 | 4,000 |
2002/11/27 | 354 | 358 | 351 | 358 | 6,000 |
2002/11/26 | 351 | 351 | 351 | 351 | 9,000 |
2002/11/25 | 348 | 348 | 348 | 348 | 1,000 |
2002/11/22 | 348 | 350 | 345 | 345 | 5,000 |
2002/11/21 | 345 | 345 | 343 | 343 | 4,000 |
2002/11/20 | 345 | 345 | 345 | 345 | 2,000 |
2002/11/18 | 348 | 348 | 340 | 340 | 3,000 |
2002/11/15 | 351 | 351 | 351 | 351 | 22,000 |
2002/11/14 | 355 | 356 | 350 | 350 | 16,000 |
2002/11/13 | 356 | 356 | 356 | 356 | 1,000 |
2002/11/11 | 356 | 356 | 356 | 356 | 3,000 |
2002/11/08 | 356 | 356 | 355 | 355 | 6,000 |
2002/11/07 | 353 | 355 | 353 | 355 | 4,000 |
2002/11/06 | 342 | 350 | 342 | 350 | 2,000 |
2002/11/05 | 363 | 363 | 363 | 363 | 6,000 |
2002/10/31 | 363 | 363 | 363 | 363 | 2,000 |
2002/10/30 | 357 | 360 | 357 | 360 | 3,000 |
2002/10/25 | 354 | 354 | 354 | 354 | 1,000 |
2002/10/23 | 351 | 351 | 351 | 351 | 2,000 |
2002/10/22 | 360 | 365 | 351 | 351 | 9,000 |
2002/10/21 | 365 | 365 | 350 | 350 | 5,000 |
2002/10/18 | 360 | 370 | 360 | 370 | 9,000 |
2002/10/17 | 360 | 365 | 360 | 365 | 3,000 |
2002/10/16 | 360 | 360 | 350 | 357 | 4,000 |
2002/10/15 | 365 | 365 | 360 | 365 | 5,000 |
2002/10/11 | 366 | 366 | 365 | 365 | 2,000 |
2002/10/10 | 355 | 360 | 345 | 345 | 7,000 |
2002/10/09 | 330 | 330 | 330 | 330 | 2,000 |
2002/10/07 | 350 | 355 | 350 | 355 | 3,000 |
2002/10/03 | 362 | 362 | 362 | 362 | 1,000 |
2002/10/02 | 353 | 353 | 353 | 353 | 1,000 |
2002/10/01 | 352 | 360 | 352 | 360 | 5,000 |
2002/09/30 | 386 | 386 | 352 | 352 | 7,000 |
2002/09/27 | 355 | 369 | 354 | 354 | 3,000 |
2002/09/26 | 370 | 370 | 355 | 355 | 6,000 |
2002/09/25 | 367 | 367 | 367 | 367 | 1,000 |
2002/09/24 | 352 | 352 | 352 | 352 | 6,000 |
2002/09/20 | 353 | 353 | 352 | 352 | 2,000 |
2002/09/19 | 359 | 359 | 359 | 359 | 2,000 |
2002/09/18 | 360 | 360 | 360 | 360 | 1,000 |
2002/09/17 | 350 | 350 | 350 | 350 | 1,000 |
2002/09/12 | 370 | 370 | 350 | 350 | 2,000 |
2002/09/10 | 370 | 370 | 370 | 370 | 1,000 |
2002/09/09 | 370 | 370 | 370 | 370 | 11,000 |
2002/09/06 | 370 | 370 | 370 | 370 | 2,000 |
2002/09/05 | 370 | 370 | 370 | 370 | 8,000 |
2002/09/02 | 370 | 370 | 370 | 370 | 2,000 |
2002/08/29 | 370 | 370 | 370 | 370 | 3,000 |
2002/08/28 | 368 | 370 | 368 | 370 | 2,000 |
2002/08/27 | 380 | 380 | 365 | 365 | 4,000 |
2002/08/26 | 385 | 385 | 385 | 385 | 3,000 |
2002/08/23 | 393 | 397 | 390 | 390 | 6,000 |
2002/08/22 | 389 | 395 | 389 | 395 | 4,000 |
2002/08/21 | 382 | 385 | 382 | 385 | 7,000 |
2002/08/20 | 380 | 380 | 380 | 380 | 3,000 |
2002/08/16 | 374 | 374 | 374 | 374 | 1,000 |
2002/08/15 | 372 | 372 | 372 | 372 | 1,000 |
2002/08/14 | 371 | 371 | 370 | 370 | 5,000 |
2002/08/13 | 370 | 370 | 370 | 370 | 10,000 |
2002/08/09 | 380 | 380 | 376 | 376 | 2,000 |
2002/08/07 | 380 | 380 | 380 | 380 | 1,000 |
2002/08/06 | 380 | 380 | 376 | 376 | 5,000 |
2002/08/05 | 380 | 380 | 380 | 380 | 1,000 |
2002/08/02 | 380 | 380 | 380 | 380 | 1,000 |
2002/08/01 | 390 | 390 | 390 | 390 | 3,000 |
2002/07/26 | 399 | 399 | 390 | 398 | 6,000 |
2002/07/25 | 396 | 396 | 396 | 396 | 2,000 |
2002/07/24 | 389 | 390 | 389 | 390 | 4,000 |
2002/07/23 | 389 | 389 | 389 | 389 | 2,000 |
2002/07/17 | 388 | 388 | 388 | 388 | 12,000 |
2002/07/16 | 383 | 385 | 383 | 385 | 2,000 |
2002/07/15 | 380 | 380 | 380 | 380 | 1,000 |
2002/07/12 | 385 | 385 | 377 | 377 | 3,000 |
2002/07/11 | 372 | 372 | 372 | 372 | 1,000 |
2002/07/09 | 390 | 390 | 380 | 380 | 4,000 |
2002/07/08 | 382 | 382 | 382 | 382 | 2,000 |
2002/07/05 | 390 | 390 | 390 | 390 | 6,000 |
2002/07/04 | 380 | 380 | 380 | 380 | 1,000 |
2002/07/03 | 380 | 380 | 380 | 380 | 1,000 |
2002/07/02 | 380 | 380 | 380 | 380 | 3,000 |
2002/06/28 | 380 | 380 | 380 | 380 | 1,000 |
2002/06/25 | 392 | 392 | 392 | 392 | 14,000 |
2002/06/24 | 389 | 389 | 389 | 389 | 1,000 |
2002/06/21 | 380 | 390 | 380 | 390 | 4,000 |
2002/06/20 | 380 | 380 | 380 | 380 | 1,000 |
2002/06/19 | 386 | 386 | 386 | 386 | 1,000 |
2002/06/17 | 385 | 385 | 385 | 385 | 1,000 |
2002/06/14 | 382 | 382 | 381 | 382 | 3,000 |
2002/06/11 | 395 | 395 | 395 | 395 | 4,000 |
2002/06/10 | 381 | 381 | 381 | 381 | 2,000 |
2002/06/07 | 399 | 399 | 380 | 380 | 12,000 |
2002/06/06 | 399 | 400 | 399 | 400 | 2,000 |
2002/06/05 | 396 | 400 | 396 | 400 | 2,000 |
2002/06/04 | 400 | 400 | 400 | 400 | 2,000 |
2002/05/31 | 395 | 396 | 395 | 396 | 2,000 |
2002/05/30 | 402 | 402 | 400 | 400 | 10,000 |
2002/05/29 | 400 | 400 | 395 | 400 | 7,000 |
2002/05/28 | 392 | 400 | 392 | 400 | 20,000 |
2002/05/27 | 388 | 397 | 386 | 389 | 14,000 |
2002/05/24 | 384 | 389 | 383 | 383 | 4,000 |
2002/05/22 | 389 | 389 | 380 | 380 | 5,000 |
2002/05/21 | 381 | 381 | 381 | 381 | 3,000 |
2002/05/20 | 390 | 390 | 385 | 385 | 9,000 |
2002/05/17 | 377 | 380 | 377 | 380 | 7,000 |
2002/05/16 | 375 | 375 | 375 | 375 | 1,000 |
2002/05/15 | 372 | 372 | 372 | 372 | 1,000 |
2002/05/13 | 370 | 370 | 368 | 368 | 4,000 |
2002/05/10 | 370 | 370 | 368 | 368 | 2,000 |
2002/05/07 | 371 | 371 | 360 | 363 | 16,000 |
2002/05/01 | 370 | 370 | 370 | 370 | 1,000 |
2002/04/30 | 379 | 379 | 368 | 368 | 7,000 |
2002/04/26 | 371 | 371 | 371 | 371 | 3,000 |
2002/04/25 | 376 | 376 | 371 | 372 | 14,000 |
2002/04/24 | 372 | 372 | 372 | 372 | 4,000 |
2002/04/23 | 378 | 378 | 370 | 370 | 6,000 |
2002/04/22 | 377 | 377 | 375 | 375 | 2,000 |
2002/04/18 | 375 | 375 | 375 | 375 | 2,000 |
2002/04/17 | 377 | 377 | 375 | 375 | 2,000 |
2002/04/16 | 370 | 370 | 370 | 370 | 2,000 |
2002/04/15 | 373 | 373 | 370 | 370 | 9,000 |
2002/04/12 | 375 | 375 | 375 | 375 | 3,000 |
2002/04/11 | 371 | 371 | 366 | 371 | 11,000 |
2002/04/10 | 360 | 365 | 360 | 365 | 10,000 |
2002/04/08 | 356 | 360 | 356 | 360 | 2,000 |
2002/04/05 | 351 | 365 | 351 | 365 | 2,000 |
2002/04/04 | 351 | 351 | 351 | 351 | 2,000 |
2002/03/29 | 355 | 355 | 355 | 355 | 1,000 |
2002/03/28 | 355 | 355 | 355 | 355 | 1,000 |
2002/03/27 | 360 | 360 | 360 | 360 | 3,000 |
2002/03/26 | 353 | 353 | 353 | 353 | 1,000 |
2002/03/25 | 370 | 377 | 370 | 370 | 7,000 |
2002/03/22 | 360 | 367 | 357 | 367 | 5,000 |
2002/03/14 | 350 | 350 | 350 | 350 | 2,000 |
2002/03/13 | 350 | 352 | 350 | 350 | 6,000 |
2002/03/12 | 350 | 350 | 350 | 350 | 1,000 |
2002/03/11 | 350 | 350 | 350 | 350 | 1,000 |
2002/03/08 | 345 | 345 | 341 | 341 | 2,000 |
2002/03/07 | 346 | 346 | 340 | 340 | 9,000 |
2002/03/06 | 347 | 348 | 345 | 345 | 7,000 |
2002/03/05 | 347 | 354 | 347 | 350 | 16,000 |
2002/03/04 | 345 | 346 | 345 | 345 | 4,000 |
2002/03/01 | 341 | 341 | 341 | 341 | 2,000 |
2002/02/27 | 340 | 340 | 340 | 340 | 1,000 |
2002/02/26 | 337 | 337 | 337 | 337 | 1,000 |
2002/02/25 | 346 | 361 | 346 | 360 | 7,000 |
2002/02/22 | 358 | 360 | 358 | 360 | 7,000 |
2002/02/21 | 345 | 348 | 345 | 348 | 4,000 |
2002/02/20 | 351 | 351 | 345 | 345 | 5,000 |
2002/02/18 | 343 | 343 | 343 | 343 | 1,000 |
2002/02/14 | 355 | 355 | 343 | 343 | 4,000 |
2002/02/13 | 342 | 342 | 342 | 342 | 1,000 |
2002/02/12 | 336 | 336 | 336 | 336 | 1,000 |
2002/02/08 | 341 | 341 | 335 | 335 | 4,000 |
2002/01/31 | 346 | 346 | 346 | 346 | 1,000 |
2002/01/30 | 339 | 341 | 339 | 341 | 107,000 |
2002/01/29 | 340 | 340 | 340 | 340 | 2,000 |
2002/01/28 | 350 | 350 | 341 | 341 | 12,000 |
2002/01/25 | 335 | 348 | 335 | 348 | 3,000 |
2002/01/23 | 332 | 332 | 332 | 332 | 1,000 |
2002/01/22 | 349 | 349 | 340 | 340 | 3,000 |
2002/01/21 | 340 | 340 | 340 | 340 | 1,000 |
2002/01/18 | 335 | 335 | 325 | 330 | 9,000 |
2002/01/15 | 340 | 340 | 340 | 340 | 2,000 |
2002/01/11 | 347 | 347 | 341 | 341 | 4,000 |
2002/01/08 | 351 | 351 | 351 | 351 | 1,000 |
2002/01/07 | 355 | 355 | 350 | 350 | 3,000 |
2002/01/04 | 352 | 352 | 345 | 345 | 2,000 |