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 |
---|---|---|---|---|---|
2011/12/30 | 523 | 523 | 523 | 523 | 1,000 |
2011/12/29 | 523 | 523 | 523 | 523 | 1,000 |
2011/12/27 | 521 | 521 | 513 | 513 | 4,000 |
2011/12/26 | 515 | 520 | 515 | 520 | 2,000 |
2011/12/22 | 520 | 520 | 520 | 520 | 4,000 |
2011/12/21 | 518 | 518 | 518 | 518 | 1,000 |
2011/12/20 | 520 | 520 | 520 | 520 | 1,000 |
2011/12/19 | 511 | 511 | 511 | 511 | 1,000 |
2011/12/15 | 520 | 520 | 520 | 520 | 10,000 |
2011/12/14 | 508 | 515 | 508 | 515 | 3,000 |
2011/12/13 | 510 | 510 | 510 | 510 | 1,000 |
2011/12/12 | 510 | 510 | 510 | 510 | 1,000 |
2011/12/09 | 509 | 510 | 502 | 510 | 4,000 |
2011/12/07 | 500 | 500 | 500 | 500 | 1,000 |
2011/12/06 | 510 | 510 | 510 | 510 | 1,000 |
2011/12/05 | 503 | 503 | 503 | 503 | 1,000 |
2011/12/02 | 508 | 508 | 508 | 508 | 1,000 |
2011/11/30 | 506 | 506 | 506 | 506 | 3,000 |
2011/11/29 | 501 | 501 | 501 | 501 | 4,000 |
2011/11/28 | 497 | 497 | 497 | 497 | 4,000 |
2011/11/25 | 492 | 493 | 492 | 493 | 2,000 |
2011/11/24 | 489 | 489 | 488 | 488 | 3,000 |
2011/11/22 | 494 | 494 | 494 | 494 | 1,000 |
2011/11/21 | 0 | 0 | 0 | 490 | 0 |
2011/11/18 | 492 | 492 | 490 | 490 | 2,000 |
2011/11/17 | 0 | 0 | 0 | 495 | 0 |
2011/11/16 | 496 | 496 | 495 | 495 | 2,000 |
2011/11/15 | 498 | 498 | 495 | 495 | 6,000 |
2011/11/14 | 497 | 505 | 497 | 505 | 3,000 |
2011/11/11 | 0 | 0 | 0 | 500 | 0 |
2011/11/10 | 0 | 0 | 0 | 500 | 0 |
2011/11/09 | 500 | 500 | 500 | 500 | 1,000 |
2011/11/08 | 500 | 500 | 500 | 500 | 1,000 |
2011/11/07 | 499 | 500 | 499 | 500 | 2,000 |
2011/11/04 | 497 | 500 | 497 | 500 | 4,000 |
2011/11/02 | 500 | 500 | 498 | 498 | 3,000 |
2011/11/01 | 500 | 500 | 500 | 500 | 2,000 |
2011/10/31 | 0 | 0 | 0 | 500 | 0 |
2011/10/28 | 0 | 0 | 0 | 500 | 0 |
2011/10/27 | 500 | 500 | 500 | 500 | 1,000 |
2011/10/26 | 0 | 0 | 0 | 500 | 0 |
2011/10/25 | 510 | 510 | 500 | 500 | 4,000 |
2011/10/24 | 505 | 505 | 505 | 505 | 1,000 |
2011/10/21 | 505 | 505 | 505 | 505 | 1,000 |
2011/10/20 | 510 | 510 | 510 | 510 | 1,000 |
2011/10/19 | 0 | 0 | 0 | 504 | 0 |
2011/10/18 | 0 | 0 | 0 | 504 | 0 |
2011/10/17 | 504 | 504 | 504 | 504 | 2,000 |
2011/10/14 | 0 | 0 | 0 | 502 | 0 |
2011/10/13 | 0 | 0 | 0 | 502 | 0 |
2011/10/12 | 502 | 502 | 502 | 502 | 1,000 |
2011/10/11 | 499 | 507 | 499 | 507 | 3,000 |
2011/10/07 | 499 | 499 | 499 | 499 | 1,000 |
2011/10/06 | 0 | 0 | 0 | 496 | 0 |
2011/10/05 | 503 | 503 | 496 | 496 | 4,000 |
2011/10/04 | 503 | 503 | 503 | 503 | 1,000 |
2011/10/03 | 506 | 506 | 496 | 496 | 4,000 |
2011/09/30 | 500 | 500 | 500 | 500 | 3,000 |
2011/09/29 | 505 | 505 | 497 | 497 | 5,000 |
2011/09/28 | 0 | 0 | 0 | 505 | 0 |
2011/09/27 | 495 | 505 | 495 | 505 | 7,000 |
2011/09/26 | 500 | 500 | 496 | 496 | 6,000 |
2011/09/22 | 505 | 505 | 496 | 500 | 7,000 |
2011/09/21 | 504 | 505 | 504 | 505 | 2,000 |
2011/09/20 | 496 | 496 | 496 | 496 | 1,000 |
2011/09/16 | 501 | 501 | 498 | 498 | 2,000 |
2011/09/15 | 502 | 502 | 500 | 500 | 4,000 |
2011/09/14 | 504 | 504 | 503 | 503 | 2,000 |
2011/09/13 | 497 | 504 | 496 | 504 | 4,000 |
2011/09/12 | 0 | 0 | 0 | 501 | 0 |
2011/09/09 | 0 | 0 | 0 | 501 | 0 |
2011/09/08 | 499 | 504 | 499 | 501 | 5,000 |
2011/09/07 | 0 | 0 | 0 | 498 | 0 |
2011/09/06 | 499 | 499 | 498 | 498 | 4,000 |
2011/09/05 | 499 | 499 | 499 | 499 | 1,000 |
2011/09/02 | 504 | 509 | 504 | 509 | 2,000 |
2011/09/01 | 504 | 504 | 504 | 504 | 1,000 |
2011/08/31 | 505 | 505 | 503 | 503 | 2,000 |
2011/08/30 | 509 | 509 | 505 | 505 | 3,000 |
2011/08/29 | 501 | 509 | 501 | 509 | 10,000 |
2011/08/26 | 520 | 520 | 514 | 514 | 11,000 |
2011/08/25 | 519 | 519 | 519 | 519 | 1,000 |
2011/08/24 | 519 | 519 | 519 | 519 | 1,000 |
2011/08/23 | 523 | 523 | 523 | 523 | 4,000 |
2011/08/22 | 512 | 523 | 512 | 523 | 2,000 |
2011/08/19 | 517 | 517 | 517 | 517 | 1,000 |
2011/08/18 | 518 | 518 | 518 | 518 | 1,000 |
2011/08/17 | 520 | 520 | 520 | 520 | 1,000 |
2011/08/16 | 0 | 0 | 0 | 517 | 0 |
2011/08/15 | 521 | 521 | 517 | 517 | 3,000 |
2011/08/12 | 529 | 529 | 512 | 522 | 4,000 |
2011/08/11 | 0 | 0 | 0 | 519 | 0 |
2011/08/10 | 508 | 519 | 508 | 519 | 3,000 |
2011/08/09 | 510 | 510 | 507 | 507 | 6,000 |
2011/08/08 | 512 | 512 | 512 | 512 | 2,000 |
2011/08/05 | 520 | 520 | 515 | 515 | 9,000 |
2011/08/04 | 521 | 521 | 521 | 521 | 3,000 |
2011/08/03 | 519 | 523 | 517 | 523 | 5,000 |
2011/08/02 | 518 | 522 | 517 | 520 | 5,000 |
2011/08/01 | 523 | 525 | 513 | 517 | 11,000 |
2011/07/29 | 533 | 533 | 525 | 525 | 7,000 |
2011/07/28 | 0 | 0 | 0 | 525 | 0 |
2011/07/27 | 528 | 528 | 525 | 525 | 11,000 |
2011/07/26 | 530 | 534 | 528 | 534 | 4,000 |
2011/07/25 | 535 | 535 | 529 | 529 | 7,000 |
2011/07/22 | 539 | 539 | 531 | 531 | 2,000 |
2011/07/21 | 533 | 533 | 529 | 529 | 3,000 |
2011/07/20 | 530 | 535 | 530 | 535 | 3,000 |
2011/07/19 | 537 | 537 | 530 | 530 | 8,000 |
2011/07/15 | 535 | 537 | 535 | 536 | 13,000 |
2011/07/14 | 533 | 534 | 530 | 530 | 8,000 |
2011/07/13 | 533 | 535 | 533 | 535 | 3,000 |
2011/07/12 | 533 | 533 | 533 | 533 | 1,000 |
2011/07/11 | 535 | 540 | 531 | 531 | 10,000 |
2011/07/08 | 533 | 535 | 525 | 535 | 9,000 |
2011/07/07 | 525 | 525 | 524 | 524 | 2,000 |
2011/07/06 | 525 | 529 | 525 | 525 | 6,000 |
2011/07/05 | 525 | 525 | 525 | 525 | 2,000 |
2011/07/04 | 520 | 520 | 520 | 520 | 1,000 |
2011/07/01 | 525 | 525 | 521 | 521 | 2,000 |
2011/06/30 | 0 | 0 | 0 | 525 | 0 |
2011/06/29 | 526 | 526 | 521 | 525 | 13,000 |
2011/06/28 | 525 | 525 | 521 | 521 | 3,000 |
2011/06/27 | 525 | 525 | 525 | 525 | 2,000 |
2011/06/24 | 513 | 515 | 513 | 515 | 7,000 |
2011/06/23 | 518 | 518 | 517 | 517 | 4,000 |
2011/06/22 | 515 | 517 | 515 | 517 | 6,000 |
2011/06/21 | 513 | 513 | 513 | 513 | 1,000 |
2011/06/20 | 512 | 513 | 512 | 513 | 3,000 |
2011/06/17 | 0 | 0 | 0 | 511 | 0 |
2011/06/16 | 511 | 511 | 511 | 511 | 1,000 |
2011/06/15 | 513 | 515 | 513 | 515 | 3,000 |
2011/06/14 | 524 | 524 | 522 | 523 | 4,000 |
2011/06/13 | 507 | 507 | 507 | 507 | 2,000 |
2011/06/10 | 517 | 517 | 513 | 513 | 3,000 |
2011/06/09 | 0 | 0 | 0 | 520 | 0 |
2011/06/08 | 520 | 520 | 520 | 520 | 2,000 |
2011/06/07 | 520 | 526 | 520 | 526 | 4,000 |
2011/06/06 | 530 | 530 | 513 | 524 | 9,000 |
2011/06/03 | 530 | 530 | 530 | 530 | 2,000 |
2011/06/02 | 521 | 521 | 521 | 521 | 3,000 |
2011/06/01 | 530 | 530 | 530 | 530 | 1,000 |
2011/05/31 | 521 | 527 | 521 | 527 | 2,000 |
2011/05/30 | 528 | 528 | 521 | 521 | 6,000 |
2011/05/27 | 528 | 528 | 528 | 528 | 4,000 |
2011/05/26 | 512 | 518 | 512 | 518 | 3,000 |
2011/05/25 | 507 | 514 | 507 | 509 | 10,000 |
2011/05/24 | 524 | 524 | 524 | 524 | 2,000 |
2011/05/23 | 522 | 522 | 521 | 521 | 2,000 |
2011/05/20 | 525 | 525 | 524 | 524 | 4,000 |
2011/05/19 | 526 | 526 | 526 | 526 | 1,000 |
2011/05/18 | 530 | 530 | 530 | 530 | 2,000 |
2011/05/17 | 533 | 533 | 533 | 533 | 1,000 |
2011/05/16 | 0 | 0 | 0 | 530 | 0 |
2011/05/13 | 530 | 530 | 530 | 530 | 2,000 |
2011/05/12 | 0 | 0 | 0 | 520 | 0 |
2011/05/11 | 530 | 530 | 520 | 520 | 4,000 |
2011/05/10 | 530 | 530 | 530 | 530 | 4,000 |
2011/05/09 | 530 | 530 | 530 | 530 | 2,000 |
2011/05/06 | 535 | 535 | 530 | 530 | 5,000 |
2011/05/02 | 525 | 530 | 525 | 525 | 8,000 |
2011/04/28 | 525 | 528 | 525 | 525 | 3,000 |
2011/04/27 | 530 | 530 | 530 | 530 | 4,000 |
2011/04/26 | 527 | 527 | 527 | 527 | 4,000 |
2011/04/25 | 521 | 522 | 521 | 522 | 3,000 |
2011/04/22 | 526 | 526 | 516 | 516 | 5,000 |
2011/04/21 | 529 | 529 | 516 | 516 | 8,000 |
2011/04/20 | 525 | 525 | 525 | 525 | 2,000 |
2011/04/19 | 529 | 529 | 510 | 520 | 12,000 |
2011/04/18 | 530 | 530 | 530 | 530 | 1,000 |
2011/04/15 | 529 | 532 | 529 | 531 | 3,000 |
2011/04/14 | 0 | 0 | 0 | 529 | 0 |
2011/04/13 | 531 | 531 | 529 | 529 | 5,000 |
2011/04/12 | 529 | 529 | 529 | 529 | 3,000 |
2011/04/11 | 529 | 529 | 529 | 529 | 2,000 |
2011/04/08 | 529 | 529 | 529 | 529 | 8,000 |
2011/04/07 | 529 | 529 | 529 | 529 | 4,000 |
2011/04/06 | 520 | 520 | 520 | 520 | 4,000 |
2011/04/05 | 530 | 530 | 529 | 530 | 12,000 |
2011/04/04 | 527 | 528 | 525 | 527 | 16,000 |
2011/04/01 | 529 | 529 | 527 | 527 | 6,000 |
2011/03/31 | 530 | 530 | 529 | 529 | 5,000 |
2011/03/30 | 536 | 536 | 530 | 530 | 5,000 |
2011/03/29 | 510 | 516 | 510 | 516 | 4,000 |
2011/03/28 | 514 | 515 | 510 | 510 | 11,000 |
2011/03/25 | 515 | 516 | 514 | 514 | 9,000 |
2011/03/24 | 520 | 520 | 505 | 505 | 4,000 |
2011/03/23 | 523 | 523 | 514 | 521 | 7,000 |
2011/03/22 | 500 | 500 | 487 | 487 | 6,000 |
2011/03/18 | 455 | 456 | 455 | 456 | 2,000 |
2011/03/17 | 450 | 450 | 445 | 445 | 7,000 |
2011/03/16 | 450 | 477 | 450 | 453 | 4,000 |
2011/03/15 | 484 | 484 | 450 | 450 | 19,000 |
2011/03/14 | 491 | 491 | 483 | 484 | 10,000 |
2011/03/11 | 526 | 526 | 526 | 526 | 1,000 |
2011/03/10 | 525 | 526 | 525 | 526 | 3,000 |
2011/03/09 | 535 | 535 | 535 | 535 | 3,000 |
2011/03/08 | 524 | 534 | 524 | 534 | 3,000 |
2011/03/07 | 0 | 0 | 0 | 524 | 0 |
2011/03/04 | 523 | 524 | 523 | 524 | 2,000 |
2011/03/03 | 523 | 523 | 523 | 523 | 1,000 |
2011/03/02 | 525 | 534 | 525 | 525 | 4,000 |
2011/03/01 | 530 | 533 | 530 | 533 | 8,000 |
2011/02/28 | 530 | 530 | 520 | 520 | 4,000 |
2011/02/25 | 523 | 523 | 511 | 512 | 4,000 |
2011/02/24 | 528 | 528 | 518 | 523 | 12,000 |
2011/02/23 | 552 | 552 | 549 | 550 | 25,000 |
2011/02/22 | 550 | 552 | 548 | 551 | 12,000 |
2011/02/21 | 550 | 550 | 549 | 550 | 11,000 |
2011/02/18 | 550 | 551 | 549 | 550 | 6,000 |
2011/02/17 | 553 | 553 | 550 | 550 | 3,000 |
2011/02/16 | 546 | 553 | 544 | 553 | 19,000 |
2011/02/15 | 548 | 549 | 548 | 549 | 3,000 |
2011/02/14 | 544 | 547 | 542 | 547 | 5,000 |
2011/02/10 | 541 | 542 | 537 | 542 | 6,000 |
2011/02/09 | 535 | 540 | 535 | 540 | 5,000 |
2011/02/08 | 548 | 548 | 545 | 545 | 3,000 |
2011/02/07 | 0 | 0 | 0 | 540 | 0 |
2011/02/04 | 540 | 540 | 540 | 540 | 3,000 |
2011/02/03 | 542 | 549 | 539 | 549 | 5,000 |
2011/02/02 | 544 | 545 | 543 | 545 | 5,000 |
2011/02/01 | 540 | 544 | 540 | 544 | 2,000 |
2011/01/31 | 540 | 540 | 540 | 540 | 2,000 |
2011/01/28 | 547 | 548 | 541 | 541 | 5,000 |
2011/01/27 | 545 | 546 | 545 | 545 | 3,000 |
2011/01/26 | 545 | 545 | 545 | 545 | 4,000 |
2011/01/25 | 544 | 545 | 544 | 545 | 8,000 |
2011/01/24 | 540 | 540 | 536 | 539 | 3,000 |
2011/01/21 | 531 | 531 | 530 | 531 | 3,000 |
2011/01/20 | 0 | 0 | 0 | 540 | 0 |
2011/01/19 | 540 | 540 | 540 | 540 | 1,000 |
2011/01/18 | 545 | 548 | 530 | 531 | 16,000 |
2011/01/17 | 538 | 538 | 538 | 538 | 2,000 |
2011/01/14 | 538 | 538 | 538 | 538 | 4,000 |
2011/01/13 | 538 | 538 | 538 | 538 | 1,000 |
2011/01/12 | 538 | 538 | 538 | 538 | 4,000 |
2011/01/11 | 531 | 531 | 528 | 528 | 9,000 |
2011/01/07 | 519 | 524 | 519 | 524 | 2,000 |
2011/01/06 | 515 | 525 | 515 | 519 | 4,000 |
2011/01/05 | 527 | 527 | 520 | 520 | 8,000 |
2011/01/04 | 527 | 527 | 525 | 525 | 3,000 |