5982 (株)マルゼン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-302,3392,3902,3392,3811,1002,381
2021-07-292,3892,3902,3822,3891,3002,389
2021-07-282,2862,4002,2862,3925,3002,392
2021-07-272,3702,4102,3142,3144,7002,314
2021-07-262,4222,4222,3402,4102,9002,410
2021-07-212,4082,4392,3722,3783,2002,378
2021-07-202,3932,4392,3852,3852,2002,385
2021-07-192,4002,4242,3802,3933,9002,393
2021-07-162,3782,4312,3762,4005,6002,400
2021-07-152,4202,4212,3672,4008,0002,400
2021-07-142,3482,4132,3482,3971,9002,397
2021-07-132,3892,4302,3592,3975,0002,397
2021-07-122,3012,3742,3012,35613,0002,356
2021-07-092,3182,3452,2662,2666,1002,266
2021-07-082,3032,3802,3032,3656,2002,365
2021-07-072,3992,3992,3102,3185,0002,318
2021-07-062,2602,4612,2602,34921,2002,349
2021-07-052,2132,2792,2132,2625,4002,262
2021-07-022,2262,2432,2102,2291,5002,229
2021-07-012,1942,2452,1932,2262,0002,226
2021-06-302,2292,2502,1602,1948,2002,194
2021-06-292,2552,2772,2262,2325,8002,232
2021-06-282,2702,2752,2582,2586002,258
2021-06-252,2922,2922,2702,2797,7002,279
2021-06-242,2702,3212,2562,2708,4002,270
2021-06-232,2702,2942,2702,2702,6002,270
2021-06-222,2752,3002,2522,2567,2002,256
2021-06-212,2582,2892,2582,2707,1002,270
2021-06-182,2802,2892,2692,2691,6002,269
2021-06-172,2852,3252,2582,2787,4002,278
2021-06-162,2612,2812,2472,2763,7002,276
2021-06-152,2822,3122,2322,23217,4002,232
2021-06-142,2662,2922,2662,2825,3002,282
2021-06-112,2852,2862,2282,2666,5002,266
2021-06-102,2092,2492,2092,2494,0002,249
2021-06-092,2002,2472,1912,2086,6002,208
2021-06-082,2402,2672,1812,1904,9002,190
2021-06-072,2752,2972,2112,2234,8002,223
2021-06-042,2342,3032,2042,20411,6002,204
2021-06-032,1932,2402,1932,2216,9002,221
2021-06-022,2152,2422,1852,2047,5002,204
2021-06-012,1722,2242,1722,2039002,203
2021-05-312,1632,1912,1472,1781,7002,178
2021-05-282,1622,2162,1442,1756,9002,175
2021-05-272,2022,2102,1842,2101,8002,210
2021-05-262,2282,2282,2072,2151,7002,215
2021-05-252,2192,2392,2192,2194,2002,219
2021-05-242,2152,2152,1502,1981,9002,198
2021-05-212,2102,2392,1802,1862,0002,186
2021-05-202,2152,2502,2002,2005,9002,200
2021-05-192,1662,2502,1662,22614,4002,226
2021-05-182,1652,2252,1652,2103,7002,210
2021-05-172,1422,1902,1422,1735,4002,173
2021-05-142,1732,2352,1732,1915,4002,191
2021-05-132,1302,2072,1302,1736,3002,173
2021-05-122,2282,2372,1762,1805,5002,180
2021-05-112,1902,2342,1902,23011,9002,230
2021-05-102,2062,2382,1802,1964,0002,196
2021-05-072,2172,2372,1732,2257,5002,225
2021-05-062,2302,2442,1032,23020,2002,230
2021-04-302,1912,2362,1412,23012,2002,230
2021-04-282,1722,2192,1522,1925,1002,192
2021-04-272,1372,1792,0852,1725,9002,172
2021-04-262,1292,1292,0242,1296,3002,129
2021-04-232,2302,2302,1212,1215,5002,121
2021-04-222,2192,2402,1602,2408,8002,240
2021-04-212,1732,2742,1732,20024,9002,200
2021-04-202,1002,2212,0892,2019,6002,201
2021-04-192,1002,1062,0732,10021,7002,100
2021-04-162,0952,1002,0502,0989,0002,098
2021-04-152,0602,0952,0502,0952,4002,095
2021-04-142,0602,0892,0112,0609,8002,060
2021-04-132,0642,0642,0062,0607,4002,060
2021-04-122,0292,0792,0042,0596,3002,059
2021-04-091,9241,9911,9241,9915,2001,991
2021-04-081,9301,9531,9071,94410,5001,944
2021-04-071,9401,9891,9331,9539001,953
2021-04-061,9942,0251,9611,96115,0001,961
2021-04-051,9452,0001,9451,9945,0001,994
2021-04-021,9941,9941,9761,9856001,985
2021-04-011,9451,9941,9451,9941,0001,994
2021-03-311,9791,9801,9491,9771,8001,977
2021-03-301,9651,9931,9361,9935001,993
2021-03-291,9502,0251,9001,96510,2001,965
2021-03-261,9391,9791,8591,9456,8001,945
2021-03-251,9472,0151,8901,93210,5001,932
2021-03-241,8921,9311,8681,9312,4001,931
2021-03-231,9351,9351,8951,9106,8001,910
2021-03-221,9141,9541,8611,8958,5001,895
2021-03-191,9061,9501,9061,9105,0001,910
2021-03-181,9301,9501,9031,9065,3001,906
2021-03-171,9021,9741,9011,9315,5001,931
2021-03-161,9301,9301,8901,9022,5001,902
2021-03-151,9701,9701,9301,9321,5001,932
2021-03-121,8991,9871,8901,9704,2001,970
2021-03-111,8911,8991,8441,8983,9001,898
2021-03-101,9001,9001,8461,8931,3001,893
2021-03-091,8931,9001,8811,9009,9001,900
2021-03-081,8531,8941,8531,8947001,894
2021-03-051,8781,9101,8141,89112,2001,891
2021-03-041,8901,8971,8571,8891,2001,889
2021-03-031,8591,9001,8591,8952,8001,895
2021-03-021,8561,8781,8421,8596001,859
2021-03-011,8591,8941,8041,8546,5001,854
2021-02-261,8301,8791,7991,8593,5001,859
2021-02-251,8121,8841,8091,8807,9001,880
2021-02-241,8951,8951,8711,8812,2001,881
2021-02-221,8871,8991,8691,8794,6001,879
2021-02-191,8621,8721,8621,8695001,869
2021-02-181,8611,8721,8611,8722,0001,872
2021-02-171,8621,8631,8621,8621,8001,862
2021-02-161,8731,8841,8621,8621,5001,862
2021-02-151,9171,9171,8721,8844,5001,884
2021-02-121,8801,9411,8801,9013,4001,901
2021-02-101,8391,8801,8391,8446,3001,844
2021-02-091,8401,8551,8351,8554,2001,855
2021-02-081,8141,8401,8141,8385,7001,838
2021-02-051,8171,8441,8171,8431,4001,843
2021-02-041,8001,8171,8001,8172,7001,817
2021-02-031,7991,8091,7841,80013,2001,800
2021-02-021,7971,8101,7861,7992,0001,799
2021-02-011,7831,7981,7821,7841,0001,784
2021-01-291,8121,8121,8021,8029001,802
2021-01-281,8031,8181,8021,8122,5001,812
2021-01-271,8191,8191,8041,8197001,819
2021-01-261,8201,8201,8081,8191,6001,819
2021-01-251,8201,8201,8031,8203,0001,820
2021-01-221,7901,8281,7901,8234,9001,823
2021-01-211,8031,8301,7871,8306,3001,830
2021-01-201,7971,8081,7911,8033,1001,803
2021-01-191,7911,8001,7911,7957001,795
2021-01-181,7961,8111,7951,8031,3001,803
2021-01-151,8021,8151,7951,8094,8001,809
2021-01-141,8161,8201,8071,8183,8001,818
2021-01-131,8351,8351,8091,8295,4001,829
2021-01-121,8331,8461,8191,83510,9001,835
2021-01-081,8171,8321,7831,8314,5001,831
2021-01-071,8351,8371,8141,8171,4001,817
2021-01-061,8211,8451,8211,8351,1001,835
2021-01-051,8461,8461,8291,8468001,846
2021-01-041,8501,8501,8251,8462,6001,846

分割・併合履歴 : なし