5982 (株)マルゼン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 360 | 360 | 350 | 360 | 22,000 | 360 |
| 2000-12-28 | 359 | 359 | 355 | 359 | 4,000 | 359 |
| 2000-12-27 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 2000-12-26 | 352 | 360 | 352 | 360 | 5,000 | 360 |
| 2000-12-25 | 360 | 360 | 350 | 350 | 18,000 | 350 |
| 2000-12-22 | 358 | 358 | 355 | 358 | 9,000 | 358 |
| 2000-12-20 | 358 | 358 | 358 | 358 | 3,000 | 358 |
| 2000-12-19 | 360 | 360 | 358 | 358 | 12,000 | 358 |
| 2000-12-18 | 361 | 361 | 360 | 360 | 11,000 | 360 |
| 2000-12-15 | 387 | 387 | 360 | 360 | 22,000 | 360 |
| 2000-12-14 | 355 | 360 | 355 | 358 | 7,000 | 358 |
| 2000-12-13 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-12-12 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2000-12-11 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-12-07 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2000-12-01 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2000-11-30 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-11-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-11-27 | 399 | 399 | 396 | 396 | 6,000 | 396 |
| 2000-11-24 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2000-11-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-11-21 | 400 | 400 | 395 | 395 | 13,000 | 395 |
| 2000-11-20 | 390 | 405 | 390 | 400 | 8,000 | 400 |
| 2000-11-17 | 390 | 410 | 390 | 400 | 12,000 | 400 |
| 2000-11-16 | 385 | 390 | 385 | 390 | 4,000 | 390 |
| 2000-11-15 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-11-14 | 395 | 400 | 395 | 400 | 16,000 | 400 |
| 2000-11-13 | 397 | 397 | 395 | 395 | 3,000 | 395 |
| 2000-11-10 | 385 | 400 | 385 | 397 | 18,000 | 397 |
| 2000-11-09 | 370 | 375 | 370 | 375 | 4,000 | 375 |
| 2000-11-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-11-07 | 365 | 370 | 365 | 370 | 4,000 | 370 |
| 2000-11-02 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2000-11-01 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-10-31 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2000-10-30 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2000-10-26 | 345 | 359 | 345 | 359 | 2,000 | 359 |
| 2000-10-25 | 356 | 356 | 351 | 351 | 6,000 | 351 |
| 2000-10-24 | 340 | 340 | 331 | 333 | 27,000 | 333 |
| 2000-10-23 | 370 | 370 | 331 | 331 | 21,000 | 331 |
| 2000-10-18 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2000-10-17 | 390 | 390 | 381 | 381 | 2,000 | 381 |
| 2000-10-16 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2000-10-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-10-12 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-10-11 | 394 | 400 | 394 | 400 | 5,000 | 400 |
| 2000-10-10 | 395 | 395 | 394 | 394 | 7,000 | 394 |
| 2000-10-06 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2000-10-05 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2000-10-04 | 388 | 392 | 388 | 392 | 2,000 | 392 |
| 2000-10-03 | 385 | 400 | 385 | 388 | 7,000 | 388 |
| 2000-10-02 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2000-09-28 | 380 | 381 | 380 | 381 | 2,000 | 381 |
| 2000-09-27 | 372 | 382 | 372 | 382 | 4,000 | 382 |
| 2000-09-25 | 362 | 362 | 362 | 362 | 4,000 | 362 |
| 2000-09-22 | 362 | 362 | 361 | 362 | 5,000 | 362 |
| 2000-09-21 | 365 | 365 | 360 | 360 | 7,000 | 360 |
| 2000-09-20 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2000-09-19 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-09-18 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2000-09-14 | 372 | 372 | 365 | 365 | 4,000 | 365 |
| 2000-09-13 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2000-09-12 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2000-09-11 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2000-09-08 | 377 | 377 | 372 | 372 | 4,000 | 372 |
| 2000-09-06 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2000-09-04 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-09-01 | 370 | 371 | 370 | 371 | 4,000 | 371 |
| 2000-08-31 | 380 | 380 | 375 | 375 | 4,000 | 375 |
| 2000-08-30 | 381 | 390 | 381 | 381 | 3,000 | 381 |
| 2000-08-29 | 385 | 390 | 385 | 385 | 5,000 | 385 |
| 2000-08-28 | 394 | 394 | 390 | 390 | 3,000 | 390 |
| 2000-08-25 | 394 | 400 | 390 | 400 | 14,000 | 400 |
| 2000-08-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-08-23 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-08-22 | 395 | 395 | 390 | 395 | 28,000 | 395 |
| 2000-08-18 | 397 | 400 | 395 | 395 | 3,000 | 395 |
| 2000-08-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-08-15 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 2000-08-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-08-11 | 399 | 399 | 397 | 397 | 2,000 | 397 |
| 2000-08-10 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2000-08-09 | 395 | 399 | 395 | 399 | 3,000 | 399 |
| 2000-08-08 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-08-07 | 387 | 391 | 387 | 390 | 3,000 | 390 |
| 2000-08-04 | 384 | 384 | 383 | 383 | 2,000 | 383 |
| 2000-08-03 | 401 | 401 | 381 | 381 | 6,000 | 381 |
| 2000-08-02 | 385 | 387 | 385 | 385 | 6,000 | 385 |
| 2000-08-01 | 401 | 401 | 401 | 401 | 5,000 | 401 |
| 2000-07-31 | 385 | 390 | 385 | 390 | 3,000 | 390 |
| 2000-07-27 | 394 | 400 | 390 | 400 | 9,000 | 400 |
| 2000-07-26 | 390 | 390 | 388 | 390 | 11,000 | 390 |
| 2000-07-25 | 401 | 401 | 395 | 395 | 11,000 | 395 |
| 2000-07-24 | 409 | 411 | 401 | 401 | 14,000 | 401 |
| 2000-07-21 | 408 | 413 | 408 | 410 | 9,000 | 410 |
| 2000-07-19 | 406 | 409 | 406 | 409 | 8,000 | 409 |
| 2000-07-18 | 429 | 429 | 410 | 410 | 11,000 | 410 |
| 2000-07-17 | 431 | 431 | 430 | 430 | 3,000 | 430 |
| 2000-07-14 | 444 | 444 | 425 | 425 | 25,000 | 425 |
| 2000-07-13 | 440 | 440 | 430 | 430 | 16,000 | 430 |
| 2000-07-12 | 432 | 440 | 432 | 440 | 23,000 | 440 |
| 2000-07-11 | 421 | 428 | 421 | 428 | 9,000 | 428 |
| 2000-07-10 | 426 | 426 | 421 | 424 | 8,000 | 424 |
| 2000-07-07 | 430 | 430 | 429 | 429 | 7,000 | 429 |
| 2000-07-06 | 430 | 430 | 422 | 430 | 4,000 | 430 |
| 2000-07-05 | 421 | 433 | 421 | 432 | 14,000 | 432 |
| 2000-07-04 | 421 | 425 | 421 | 421 | 4,000 | 421 |
| 2000-07-03 | 415 | 420 | 414 | 420 | 19,000 | 420 |
| 2000-06-30 | 410 | 413 | 410 | 413 | 8,000 | 413 |
| 2000-06-29 | 410 | 414 | 410 | 410 | 12,000 | 410 |
| 2000-06-28 | 415 | 415 | 409 | 409 | 5,000 | 409 |
| 2000-06-27 | 420 | 420 | 418 | 420 | 9,000 | 420 |
| 2000-06-26 | 409 | 418 | 409 | 418 | 9,000 | 418 |
| 2000-06-23 | 425 | 425 | 415 | 415 | 20,000 | 415 |
| 2000-06-22 | 381 | 390 | 378 | 390 | 14,000 | 390 |
| 2000-06-21 | 380 | 380 | 376 | 376 | 16,000 | 376 |
| 2000-06-20 | 385 | 385 | 380 | 380 | 10,000 | 380 |
| 2000-06-19 | 389 | 389 | 380 | 380 | 11,000 | 380 |
| 2000-06-16 | 385 | 390 | 385 | 390 | 3,000 | 390 |
| 2000-06-15 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2000-06-14 | 389 | 390 | 380 | 380 | 24,000 | 380 |
| 2000-06-13 | 389 | 390 | 389 | 389 | 3,000 | 389 |
| 2000-06-12 | 390 | 390 | 382 | 382 | 7,000 | 382 |
| 2000-06-09 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 2000-06-08 | 390 | 390 | 390 | 390 | 11,000 | 390 |
| 2000-06-07 | 385 | 386 | 382 | 383 | 8,000 | 383 |
| 2000-06-06 | 390 | 392 | 390 | 390 | 11,000 | 390 |
| 2000-06-05 | 389 | 400 | 389 | 400 | 11,000 | 400 |
| 2000-06-02 | 395 | 395 | 390 | 390 | 6,000 | 390 |
| 2000-06-01 | 397 | 397 | 385 | 385 | 3,000 | 385 |
| 2000-05-31 | 385 | 400 | 385 | 400 | 15,000 | 400 |
| 2000-05-30 | 390 | 390 | 388 | 388 | 5,000 | 388 |
| 2000-05-29 | 388 | 390 | 388 | 390 | 7,000 | 390 |
| 2000-05-26 | 385 | 390 | 384 | 390 | 7,000 | 390 |
| 2000-05-25 | 383 | 385 | 380 | 382 | 14,000 | 382 |
| 2000-05-24 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2000-05-23 | 380 | 380 | 375 | 380 | 11,000 | 380 |
| 2000-05-22 | 385 | 387 | 380 | 384 | 8,000 | 384 |
| 2000-05-19 | 371 | 390 | 371 | 390 | 21,000 | 390 |
| 2000-05-18 | 361 | 371 | 360 | 371 | 9,000 | 371 |
| 2000-05-17 | 369 | 370 | 369 | 370 | 6,000 | 370 |
| 2000-05-16 | 363 | 370 | 363 | 370 | 4,000 | 370 |
| 2000-05-15 | 365 | 365 | 361 | 361 | 13,000 | 361 |
| 2000-05-12 | 361 | 365 | 361 | 361 | 7,000 | 361 |
| 2000-05-11 | 355 | 370 | 355 | 360 | 6,000 | 360 |
| 2000-05-10 | 352 | 370 | 352 | 365 | 23,000 | 365 |
| 2000-05-09 | 340 | 350 | 340 | 350 | 7,000 | 350 |
| 2000-05-08 | 334 | 335 | 334 | 335 | 3,000 | 335 |
| 2000-05-02 | 331 | 334 | 331 | 333 | 17,000 | 333 |
| 2000-05-01 | 330 | 335 | 330 | 335 | 7,000 | 335 |
| 2000-04-28 | 330 | 330 | 326 | 330 | 3,000 | 330 |
| 2000-04-27 | 330 | 330 | 320 | 325 | 6,000 | 325 |
| 2000-04-26 | 332 | 332 | 330 | 330 | 12,000 | 330 |
| 2000-04-25 | 331 | 332 | 331 | 332 | 12,000 | 332 |
| 2000-04-24 | 330 | 331 | 330 | 331 | 7,000 | 331 |
| 2000-04-21 | 335 | 335 | 330 | 330 | 6,000 | 330 |
| 2000-04-20 | 325 | 328 | 321 | 328 | 12,000 | 328 |
| 2000-04-19 | 330 | 330 | 325 | 329 | 5,000 | 329 |
| 2000-04-18 | 321 | 330 | 307 | 321 | 20,000 | 321 |
| 2000-04-17 | 340 | 340 | 331 | 331 | 22,000 | 331 |
| 2000-04-14 | 338 | 340 | 338 | 340 | 9,000 | 340 |
| 2000-04-13 | 339 | 339 | 338 | 338 | 2,000 | 338 |
| 2000-04-12 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2000-04-11 | 335 | 340 | 335 | 340 | 6,000 | 340 |
| 2000-04-10 | 339 | 339 | 335 | 335 | 2,000 | 335 |
| 2000-04-07 | 340 | 340 | 331 | 331 | 5,000 | 331 |
| 2000-04-06 | 339 | 340 | 339 | 340 | 10,000 | 340 |
| 2000-04-05 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2000-04-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-04-03 | 340 | 340 | 336 | 340 | 13,000 | 340 |
| 2000-03-31 | 340 | 340 | 338 | 339 | 8,000 | 339 |
| 2000-03-30 | 338 | 340 | 338 | 338 | 5,000 | 338 |
| 2000-03-29 | 326 | 330 | 326 | 330 | 2,000 | 330 |
| 2000-03-28 | 330 | 330 | 322 | 322 | 9,000 | 322 |
| 2000-03-27 | 340 | 340 | 330 | 330 | 6,000 | 330 |
| 2000-03-24 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2000-03-23 | 318 | 319 | 318 | 318 | 6,000 | 318 |
| 2000-03-22 | 330 | 330 | 315 | 315 | 30,000 | 315 |
| 2000-03-21 | 340 | 340 | 330 | 330 | 15,000 | 330 |
| 2000-03-17 | 336 | 340 | 336 | 340 | 5,000 | 340 |
| 2000-03-16 | 339 | 339 | 332 | 332 | 4,000 | 332 |
| 2000-03-15 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2000-03-14 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2000-03-13 | 341 | 346 | 341 | 346 | 3,000 | 346 |
| 2000-03-10 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-03-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-03-08 | 345 | 345 | 341 | 341 | 3,000 | 341 |
| 2000-03-07 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-03-03 | 345 | 349 | 345 | 345 | 4,000 | 345 |
| 2000-03-02 | 355 | 355 | 345 | 345 | 7,000 | 345 |
| 2000-03-01 | 355 | 355 | 353 | 355 | 8,000 | 355 |
| 2000-02-29 | 340 | 349 | 340 | 349 | 2,000 | 349 |
| 2000-02-28 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2000-02-23 | 369 | 369 | 369 | 369 | 8,000 | 369 |
| 2000-02-22 | 369 | 370 | 369 | 370 | 4,000 | 370 |
| 2000-02-21 | 361 | 361 | 351 | 360 | 12,000 | 360 |
| 2000-02-18 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2000-02-17 | 369 | 369 | 357 | 357 | 8,000 | 357 |
| 2000-02-16 | 370 | 370 | 360 | 370 | 7,000 | 370 |
| 2000-02-15 | 373 | 373 | 360 | 370 | 9,000 | 370 |
| 2000-02-14 | 371 | 375 | 371 | 375 | 7,000 | 375 |
| 2000-02-10 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2000-02-09 | 380 | 380 | 367 | 367 | 5,000 | 367 |
| 2000-02-08 | 379 | 380 | 375 | 380 | 6,000 | 380 |
| 2000-02-07 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2000-02-04 | 379 | 380 | 376 | 377 | 11,000 | 377 |
| 2000-02-03 | 378 | 380 | 378 | 380 | 13,000 | 380 |
| 2000-02-02 | 385 | 385 | 375 | 375 | 15,000 | 375 |
| 2000-02-01 | 382 | 382 | 382 | 382 | 4,000 | 382 |
| 2000-01-31 | 385 | 385 | 382 | 382 | 6,000 | 382 |
| 2000-01-28 | 385 | 385 | 381 | 381 | 4,000 | 381 |
| 2000-01-27 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2000-01-26 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2000-01-25 | 409 | 409 | 409 | 409 | 4,000 | 409 |
| 2000-01-24 | 425 | 425 | 385 | 385 | 4,000 | 385 |
| 2000-01-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-01-20 | 400 | 409 | 400 | 400 | 5,000 | 400 |
| 2000-01-19 | 385 | 405 | 385 | 400 | 7,000 | 400 |
| 2000-01-18 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-01-17 | 390 | 390 | 375 | 375 | 4,000 | 375 |
| 2000-01-14 | 395 | 395 | 390 | 390 | 12,000 | 390 |
| 2000-01-13 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2000-01-12 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 2000-01-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-01-05 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2000-01-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
分割・併合履歴 ： なし