5982 (株)マルゼン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-151,9401,9401,8901,8993,2001,899
2022-08-121,8831,9001,8671,9001,8001,900
2022-08-101,8691,8751,8651,8652,6001,865
2022-08-091,8601,8691,8571,8694,3001,869
2022-08-081,8901,8901,8801,8811,8001,881
2022-08-051,8781,8901,8781,8905001,890
2022-08-041,8781,8781,8771,8786001,878
2022-08-031,8701,8781,8701,8788001,878
2022-08-021,8861,8861,8701,8707001,870
2022-08-011,8761,9001,8761,8783,3001,878
2022-07-291,8801,8801,8761,8761,4001,876
2022-07-281,8801,9001,8501,8804,7001,880
2022-07-271,8821,8861,8711,8801,3001,880
2022-07-261,8801,8831,8541,8821,6001,882
2022-07-251,8801,8801,8781,8801,9001,880
2022-07-221,8671,8731,8521,8621,3001,862
2022-07-211,8551,8681,8551,8674001,867
2022-07-201,8721,8721,8511,8581,1001,858
2022-07-191,8641,8931,8491,8612,0001,861
2022-07-151,8771,8771,8621,8623,9001,862
2022-07-141,8511,8651,8511,8591,5001,859
2022-07-131,8971,8971,8321,8518,3001,851
2022-07-121,8991,9721,8621,86513,5001,865
2022-07-111,8091,8881,8091,8805,8001,880
2022-07-081,7901,8291,7801,8092,8001,809
2022-07-071,7751,7971,7601,7902,5001,790
2022-07-061,7621,7771,7621,7752,3001,775
2022-07-051,7771,7781,7501,7603,9001,760
2022-07-041,7561,7681,7561,7682001,768
2022-07-011,7611,7651,7501,7505,8001,750
2022-06-301,7911,7981,7621,7632,5001,763
2022-06-291,7821,7911,7721,7911,6001,791
2022-06-281,7871,7871,7681,7823,3001,782
2022-06-271,7771,7891,7621,7643,4001,764
2022-06-241,7911,8001,7681,77613,6001,776
2022-06-231,7661,7741,7661,7749001,774
2022-06-221,7911,7911,7651,7661,6001,766
2022-06-211,7711,7921,7681,7681,1001,768
2022-06-201,7781,7851,7651,7711,3001,771
2022-06-171,7681,7831,7681,7701,1001,770
2022-06-161,7681,7901,7681,7735001,773
2022-06-151,7671,7751,7671,7678001,767
2022-06-141,7701,7701,7671,7671,3001,767
2022-06-131,7681,7851,7671,7703,1001,770
2022-06-101,7891,8311,7891,7951,8001,795
2022-06-091,7731,7981,7731,7891,3001,789
2022-06-081,7641,7881,7641,7861,5001,786
2022-06-071,7601,7791,7601,7708001,770
2022-06-061,7531,7541,7391,7422,5001,742
2022-06-031,7461,7561,7461,7542,4001,754
2022-06-021,7571,7571,7571,7574001,757
2022-06-011,7351,7491,7351,7466001,746
2022-05-311,7331,7481,7331,7485001,748
2022-05-301,7401,7601,7031,7333,2001,733
2022-05-271,7201,7331,7201,7338001,733
2022-05-261,7121,7181,7121,7183001,718
2022-05-251,7201,7241,7131,7134,2001,713
2022-05-241,7201,7341,7181,7202,2001,720
2022-05-231,7321,7341,7211,7311,7001,731
2022-05-201,7451,7481,7321,7322,3001,732
2022-05-191,7521,7691,7521,7531,9001,753
2022-05-181,7541,7691,7521,7529001,752
2022-05-171,7531,7821,7501,7511,4001,751
2022-05-161,7631,7661,7611,7616001,761
2022-05-131,7471,7661,7471,7666001,766
2022-05-121,7351,7751,7351,7571,1001,757
2022-05-111,7511,7511,7451,7455001,745
2022-05-101,7361,7971,7361,7821,6001,782
2022-05-091,7451,7451,7351,7361,4001,736
2022-05-061,7351,8041,7351,7603,5001,760
2022-05-021,7591,7591,7081,7352,4001,735
2022-04-281,7531,7921,7531,7925001,792
2022-04-271,7401,7911,7401,7601,1001,760
2022-04-261,7671,7671,7501,7505001,750
2022-04-251,7671,7771,7671,7671,5001,767
2022-04-221,7501,7921,7501,7501,2001,750
2022-04-211,7341,7701,7341,7703,9001,770
2022-04-201,7291,7411,7291,7411,3001,741
2022-04-191,7321,7751,7261,7271,7001,727
2022-04-181,7261,7451,7231,7451,3001,745
2022-04-151,7241,7421,7211,7319001,731
2022-04-141,7171,7421,7151,7418001,741
2022-04-131,7271,7431,7051,7194,6001,719
2022-04-121,7301,7431,7211,7304,6001,730
2022-04-111,7001,7351,7001,7306,9001,730
2022-04-081,7311,7491,6801,7319,6001,731
2022-04-071,7531,7531,7161,7307,8001,730
2022-04-061,7451,7691,7451,7502,2001,750
2022-04-051,7711,7841,7411,7435,7001,743
2022-04-041,7691,7841,7691,7703,4001,770
2022-04-011,7701,7771,7701,7701,7001,770
2022-03-311,7801,7871,7641,7704,6001,770
2022-03-301,7771,8001,7721,7756,3001,775
2022-03-291,7631,8051,7631,7656,6001,765
2022-03-281,7611,7881,7611,7635,5001,763
2022-03-251,7931,7931,7601,7635,7001,763
2022-03-241,7611,7801,7601,7765,6001,776
2022-03-231,7621,7901,7601,7612,8001,761
2022-03-221,7671,7891,7511,7718,7001,771
2022-03-181,7701,7811,7621,7672,2001,767
2022-03-171,7591,8371,7591,7703,0001,770
2022-03-161,8361,8451,7541,7595,1001,759
2022-03-151,8011,8401,7521,7995,2001,799
2022-03-141,8181,8421,8001,8012,6001,801
2022-03-111,8111,8201,7381,81815,8001,818
2022-03-101,8101,8201,8101,8115,6001,811
2022-03-091,8401,8401,7991,8211,6001,821
2022-03-081,8451,8501,7921,82012,7001,820
2022-03-071,8501,8621,8451,8451,0001,845
2022-03-041,8691,8881,8421,8422,7001,842
2022-03-031,8501,9181,8501,8662,8001,866
2022-03-021,8411,8411,8091,8406,7001,840
2022-03-011,8671,8671,8541,8544001,854
2022-02-281,8351,9751,8311,8413,5001,841
2022-02-251,8281,8611,7761,80216,6001,802
2022-02-241,9611,9661,9511,9632,8001,963
2022-02-221,9901,9901,9611,96111,0001,961
2022-02-211,9602,0001,9601,9862,1001,986
2022-02-182,0002,0001,9681,9851,7001,985
2022-02-172,0202,0212,0012,0103,8002,010
2022-02-162,0252,0552,0232,0236002,023
2022-02-152,0522,0532,0252,0258002,025
2022-02-142,0502,0522,0262,0525,8002,052
2022-02-102,0522,0602,0522,0534002,053
2022-02-092,0872,0872,0522,0527002,052
2022-02-082,0432,0602,0402,0514,5002,051
2022-02-072,0912,0912,0602,0655002,065
2022-02-042,0752,1132,0752,1104002,110
2022-02-032,0752,0752,0752,0753002,075
2022-02-022,1002,1022,1002,1021,4002,102
2022-02-012,1002,1012,0992,1003,8002,100
2022-01-312,2002,2002,1032,1102,5002,110
2022-01-282,1002,1292,1002,1297002,129
2022-01-272,1202,1582,1202,1201,2002,120
2022-01-262,1302,1302,1282,1296002,129
2022-01-252,1462,2202,0922,1307,7002,130
2022-01-242,1202,1402,1112,1251,9002,125
2022-01-212,1222,1502,1142,1143,2002,114
2022-01-202,1212,1422,0652,1213,2002,121
2022-01-192,1762,1762,1322,1324002,132
2022-01-182,1802,1802,1602,1761,1002,176
2022-01-172,1812,2032,1652,1663,2002,166
2022-01-142,1762,2072,1762,1791,9002,179
2022-01-132,2192,2492,1792,1872,1002,187
2022-01-122,2312,2992,2152,2401,9002,240
2022-01-112,1802,2002,1732,2002,9002,200
2022-01-072,1782,2002,1532,1678,7002,167
2022-01-062,1662,2002,1662,1892,4002,189
2022-01-052,1702,1892,1622,1891,2002,189
2022-01-042,1272,1612,0892,1513,2002,151

分割・併合履歴 : なし