5982 (株)マルゼン の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1999-12-29 | 384 | 399 | 384 | 385 | 7,000 | 385 |
| 1999-12-27 | 355 | 384 | 355 | 384 | 3,000 | 384 |
| 1999-12-24 | 355 | 355 | 346 | 346 | 13,000 | 346 |
| 1999-12-22 | 350 | 355 | 345 | 345 | 13,000 | 345 |
| 1999-12-21 | 360 | 360 | 354 | 354 | 5,000 | 354 |
| 1999-12-20 | 360 | 365 | 355 | 360 | 8,000 | 360 |
| 1999-12-17 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1999-12-16 | 370 | 371 | 370 | 371 | 4,000 | 371 |
| 1999-12-15 | 389 | 389 | 388 | 388 | 16,000 | 388 |
| 1999-12-14 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 1999-12-13 | 389 | 389 | 380 | 389 | 4,000 | 389 |
| 1999-12-10 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 1999-12-09 | 390 | 395 | 390 | 395 | 6,000 | 395 |
| 1999-12-08 | 385 | 390 | 385 | 390 | 4,000 | 390 |
| 1999-12-07 | 387 | 390 | 387 | 390 | 10,000 | 390 |
| 1999-12-06 | 393 | 393 | 386 | 386 | 5,000 | 386 |
| 1999-12-03 | 394 | 394 | 393 | 393 | 3,000 | 393 |
| 1999-12-02 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1999-12-01 | 415 | 415 | 386 | 386 | 5,000 | 386 |
| 1999-11-30 | 415 | 416 | 415 | 416 | 3,000 | 416 |
| 1999-11-29 | 428 | 428 | 420 | 420 | 5,000 | 420 |
| 1999-11-26 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1999-11-25 | 435 | 435 | 430 | 430 | 9,000 | 430 |
| 1999-11-24 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1999-11-22 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-11-19 | 410 | 411 | 409 | 411 | 6,000 | 411 |
| 1999-11-18 | 409 | 425 | 409 | 425 | 5,000 | 425 |
| 1999-11-17 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 1999-11-16 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1999-11-15 | 415 | 415 | 410 | 410 | 5,000 | 410 |
| 1999-11-12 | 419 | 419 | 418 | 418 | 2,000 | 418 |
| 1999-11-11 | 428 | 428 | 418 | 418 | 6,000 | 418 |
| 1999-11-10 | 417 | 429 | 417 | 429 | 3,000 | 429 |
| 1999-11-09 | 425 | 425 | 405 | 410 | 8,000 | 410 |
| 1999-11-08 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 1999-11-05 | 416 | 416 | 400 | 400 | 5,000 | 400 |
| 1999-11-04 | 420 | 420 | 416 | 416 | 6,000 | 416 |
| 1999-11-02 | 427 | 427 | 426 | 426 | 2,000 | 426 |
| 1999-11-01 | 421 | 425 | 420 | 425 | 5,000 | 425 |
| 1999-10-29 | 421 | 421 | 421 | 421 | 7,000 | 421 |
| 1999-10-28 | 422 | 423 | 422 | 423 | 4,000 | 423 |
| 1999-10-27 | 425 | 425 | 423 | 423 | 4,000 | 423 |
| 1999-10-26 | 431 | 431 | 420 | 420 | 2,000 | 420 |
| 1999-10-25 | 434 | 440 | 434 | 440 | 6,000 | 440 |
| 1999-10-22 | 460 | 460 | 431 | 431 | 3,000 | 431 |
| 1999-10-21 | 428 | 430 | 427 | 430 | 3,000 | 430 |
| 1999-10-20 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 1999-10-19 | 440 | 440 | 421 | 421 | 3,000 | 421 |
| 1999-10-18 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 1999-10-15 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1999-10-14 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1999-10-13 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-10-12 | 437 | 441 | 432 | 432 | 16,000 | 432 |
| 1999-10-08 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1999-10-07 | 435 | 436 | 425 | 430 | 26,000 | 430 |
| 1999-10-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1999-10-05 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1999-10-04 | 460 | 460 | 440 | 440 | 6,000 | 440 |
| 1999-10-01 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-09-30 | 485 | 485 | 460 | 460 | 3,000 | 460 |
| 1999-09-28 | 461 | 462 | 456 | 456 | 8,000 | 456 |
| 1999-09-27 | 491 | 491 | 460 | 460 | 13,000 | 460 |
| 1999-09-24 | 500 | 500 | 491 | 491 | 7,000 | 491 |
| 1999-09-22 | 496 | 497 | 495 | 495 | 7,000 | 495 |
| 1999-09-21 | 495 | 495 | 490 | 495 | 3,000 | 495 |
| 1999-09-20 | 520 | 520 | 485 | 485 | 5,000 | 485 |
| 1999-09-16 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-09-14 | 478 | 479 | 472 | 479 | 7,000 | 479 |
| 1999-09-13 | 480 | 485 | 480 | 480 | 6,000 | 480 |
| 1999-09-10 | 490 | 495 | 486 | 486 | 13,000 | 486 |
| 1999-09-07 | 478 | 482 | 478 | 482 | 4,000 | 482 |
| 1999-09-06 | 487 | 487 | 476 | 476 | 4,000 | 476 |
| 1999-09-03 | 480 | 485 | 475 | 475 | 11,000 | 475 |
| 1999-09-02 | 481 | 491 | 480 | 480 | 17,000 | 480 |
| 1999-09-01 | 510 | 510 | 480 | 480 | 3,000 | 480 |
| 1999-08-30 | 505 | 520 | 505 | 520 | 5,000 | 520 |
| 1999-08-26 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1999-08-25 | 540 | 540 | 520 | 520 | 5,000 | 520 |
| 1999-08-24 | 522 | 522 | 520 | 520 | 6,000 | 520 |
| 1999-08-23 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1999-08-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-08-18 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-08-17 | 520 | 520 | 500 | 500 | 2,000 | 500 |
| 1999-08-16 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-08-13 | 500 | 500 | 491 | 491 | 6,000 | 491 |
| 1999-08-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-08-11 | 470 | 500 | 470 | 500 | 2,000 | 500 |
| 1999-08-10 | 479 | 481 | 479 | 480 | 12,000 | 480 |
| 1999-08-09 | 500 | 500 | 481 | 481 | 5,000 | 481 |
| 1999-08-06 | 520 | 520 | 500 | 500 | 7,000 | 500 |
| 1999-08-05 | 545 | 545 | 526 | 526 | 6,000 | 526 |
| 1999-08-02 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1999-07-30 | 526 | 560 | 526 | 560 | 5,000 | 560 |
| 1999-07-29 | 535 | 571 | 535 | 571 | 4,000 | 571 |
| 1999-07-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-07-27 | 522 | 525 | 522 | 525 | 4,000 | 525 |
| 1999-07-26 | 560 | 560 | 520 | 520 | 6,000 | 520 |
| 1999-07-23 | 562 | 562 | 560 | 560 | 9,000 | 560 |
| 1999-07-22 | 597 | 597 | 561 | 561 | 15,000 | 561 |
| 1999-07-21 | 597 | 597 | 575 | 575 | 14,000 | 575 |
| 1999-07-19 | 599 | 599 | 562 | 570 | 11,000 | 570 |
| 1999-07-16 | 597 | 597 | 555 | 555 | 6,000 | 555 |
| 1999-07-15 | 600 | 600 | 580 | 599 | 24,000 | 599 |
| 1999-07-14 | 566 | 570 | 562 | 563 | 12,000 | 563 |
| 1999-07-13 | 560 | 560 | 556 | 560 | 8,000 | 560 |
| 1999-07-12 | 570 | 570 | 555 | 560 | 15,000 | 560 |
| 1999-07-09 | 580 | 580 | 559 | 570 | 18,000 | 570 |
| 1999-07-08 | 601 | 620 | 580 | 580 | 90,000 | 580 |
| 1999-07-07 | 550 | 550 | 542 | 545 | 11,000 | 545 |
| 1999-07-06 | 560 | 560 | 540 | 540 | 28,000 | 540 |
| 1999-07-05 | 555 | 560 | 550 | 560 | 25,000 | 560 |
| 1999-07-02 | 560 | 560 | 540 | 540 | 19,000 | 540 |
| 1999-07-01 | 499 | 560 | 499 | 560 | 15,000 | 560 |
| 1999-06-30 | 499 | 499 | 495 | 496 | 16,000 | 496 |
| 1999-06-29 | 500 | 500 | 499 | 499 | 12,000 | 499 |
| 1999-06-28 | 490 | 499 | 490 | 499 | 4,000 | 499 |
| 1999-06-25 | 500 | 500 | 482 | 482 | 18,000 | 482 |
| 1999-06-24 | 499 | 499 | 480 | 480 | 12,000 | 480 |
| 1999-06-23 | 496 | 499 | 496 | 499 | 12,000 | 499 |
| 1999-06-22 | 500 | 500 | 491 | 491 | 26,000 | 491 |
| 1999-06-21 | 487 | 500 | 487 | 499 | 5,000 | 499 |
| 1999-06-18 | 485 | 485 | 485 | 485 | 8,000 | 485 |
| 1999-06-17 | 485 | 485 | 485 | 485 | 8,000 | 485 |
| 1999-06-16 | 490 | 490 | 485 | 485 | 8,000 | 485 |
| 1999-06-15 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-06-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-06-11 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 1999-06-10 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 1999-06-09 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1999-06-08 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-06-04 | 482 | 500 | 482 | 500 | 2,000 | 500 |
| 1999-06-03 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1999-06-02 | 503 | 503 | 490 | 490 | 12,000 | 490 |
| 1999-06-01 | 510 | 510 | 493 | 493 | 8,000 | 493 |
| 1999-05-31 | 510 | 510 | 508 | 510 | 12,000 | 510 |
| 1999-05-28 | 531 | 540 | 530 | 530 | 15,000 | 530 |
| 1999-05-27 | 532 | 540 | 531 | 540 | 27,000 | 540 |
| 1999-05-26 | 530 | 540 | 520 | 530 | 33,000 | 530 |
| 1999-05-25 | 530 | 535 | 530 | 530 | 34,000 | 530 |
| 1999-05-24 | 500 | 530 | 490 | 530 | 66,000 | 530 |
| 1999-05-21 | 480 | 483 | 480 | 480 | 14,000 | 480 |
| 1999-05-20 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1999-05-19 | 480 | 483 | 480 | 480 | 18,000 | 480 |
| 1999-05-18 | 480 | 483 | 480 | 480 | 13,000 | 480 |
| 1999-05-17 | 480 | 484 | 480 | 480 | 26,000 | 480 |
| 1999-05-14 | 485 | 485 | 485 | 485 | 16,000 | 485 |
| 1999-05-13 | 480 | 485 | 480 | 485 | 29,000 | 485 |
| 1999-05-12 | 480 | 488 | 480 | 480 | 15,000 | 480 |
| 1999-05-11 | 490 | 490 | 481 | 490 | 30,000 | 490 |
| 1999-05-10 | 470 | 480 | 468 | 480 | 29,000 | 480 |
| 1999-05-07 | 450 | 470 | 450 | 470 | 40,000 | 470 |
| 1999-05-06 | 450 | 450 | 450 | 450 | 15,000 | 450 |
| 1999-04-30 | 424 | 435 | 424 | 435 | 22,000 | 435 |
| 1999-04-28 | 416 | 420 | 415 | 419 | 11,000 | 419 |
| 1999-04-27 | 420 | 420 | 412 | 412 | 7,000 | 412 |
| 1999-04-26 | 411 | 411 | 406 | 406 | 6,000 | 406 |
| 1999-04-23 | 401 | 401 | 401 | 401 | 8,000 | 401 |
| 1999-04-22 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1999-04-21 | 411 | 420 | 405 | 419 | 6,000 | 419 |
| 1999-04-20 | 425 | 425 | 420 | 420 | 17,000 | 420 |
| 1999-04-19 | 420 | 431 | 420 | 425 | 29,000 | 425 |
| 1999-04-16 | 407 | 407 | 395 | 407 | 15,000 | 407 |
| 1999-04-15 | 411 | 411 | 410 | 410 | 9,000 | 410 |
| 1999-04-14 | 411 | 420 | 411 | 415 | 11,000 | 415 |
| 1999-04-13 | 420 | 425 | 410 | 420 | 8,000 | 420 |
| 1999-04-12 | 435 | 435 | 430 | 430 | 10,000 | 430 |
| 1999-04-09 | 420 | 435 | 420 | 430 | 18,000 | 430 |
| 1999-04-08 | 420 | 420 | 415 | 415 | 15,000 | 415 |
| 1999-04-07 | 385 | 430 | 385 | 400 | 55,000 | 400 |
| 1999-04-06 | 376 | 385 | 376 | 380 | 32,000 | 380 |
| 1999-04-05 | 351 | 365 | 350 | 365 | 25,000 | 365 |
| 1999-04-02 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 1999-04-01 | 340 | 350 | 340 | 350 | 3,000 | 350 |
| 1999-03-31 | 340 | 340 | 335 | 340 | 5,000 | 340 |
| 1999-03-30 | 351 | 351 | 326 | 341 | 3,000 | 341 |
| 1999-03-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-03-26 | 361 | 361 | 361 | 361 | 5,000 | 361 |
| 1999-03-25 | 369 | 369 | 360 | 364 | 13,000 | 364 |
| 1999-03-24 | 369 | 369 | 360 | 362 | 14,000 | 362 |
| 1999-03-23 | 355 | 365 | 355 | 362 | 22,000 | 362 |
| 1999-03-19 | 330 | 345 | 320 | 345 | 11,000 | 345 |
| 1999-03-18 | 310 | 311 | 308 | 311 | 34,000 | 311 |
| 1999-03-17 | 310 | 310 | 306 | 307 | 17,000 | 307 |
| 1999-03-16 | 312 | 312 | 302 | 302 | 21,000 | 302 |
| 1999-03-15 | 311 | 315 | 311 | 312 | 6,000 | 312 |
| 1999-03-12 | 312 | 312 | 311 | 311 | 2,000 | 311 |
| 1999-03-11 | 311 | 311 | 311 | 311 | 4,000 | 311 |
| 1999-03-10 | 307 | 310 | 307 | 310 | 7,000 | 310 |
| 1999-03-09 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1999-03-08 | 315 | 315 | 310 | 310 | 8,000 | 310 |
| 1999-03-05 | 315 | 315 | 300 | 301 | 10,000 | 301 |
| 1999-03-04 | 315 | 315 | 305 | 305 | 2,000 | 305 |
| 1999-03-03 | 315 | 315 | 300 | 300 | 10,000 | 300 |
| 1999-03-02 | 317 | 317 | 316 | 316 | 7,000 | 316 |
| 1999-03-01 | 320 | 320 | 315 | 316 | 9,000 | 316 |
| 1999-02-26 | 320 | 325 | 316 | 316 | 8,000 | 316 |
| 1999-02-25 | 330 | 330 | 320 | 320 | 7,000 | 320 |
| 1999-02-24 | 340 | 340 | 330 | 330 | 5,000 | 330 |
| 1999-02-23 | 367 | 367 | 348 | 348 | 6,000 | 348 |
| 1999-02-22 | 370 | 371 | 365 | 370 | 38,000 | 370 |
分割・併合履歴 ： なし