5982 (株)マルゼン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-12-27 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2001-12-26 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2001-12-25 | 362 | 362 | 350 | 350 | 4,000 | 350 |
| 2001-12-20 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2001-12-19 | 354 | 355 | 354 | 355 | 5,000 | 355 |
| 2001-12-18 | 351 | 351 | 351 | 351 | 4,000 | 351 |
| 2001-12-17 | 348 | 348 | 348 | 348 | 4,000 | 348 |
| 2001-12-14 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2001-12-13 | 348 | 370 | 342 | 342 | 8,000 | 342 |
| 2001-12-12 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-12-11 | 350 | 355 | 350 | 350 | 6,000 | 350 |
| 2001-12-10 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2001-12-06 | 350 | 370 | 350 | 370 | 2,000 | 370 |
| 2001-12-04 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2001-12-03 | 353 | 353 | 350 | 350 | 4,000 | 350 |
| 2001-11-30 | 353 | 353 | 350 | 350 | 2,000 | 350 |
| 2001-11-29 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 2001-11-28 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-11-27 | 356 | 356 | 355 | 355 | 20,000 | 355 |
| 2001-11-22 | 354 | 354 | 353 | 353 | 3,000 | 353 |
| 2001-11-20 | 350 | 350 | 350 | 350 | 11,000 | 350 |
| 2001-11-19 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2001-11-16 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2001-11-15 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2001-11-13 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2001-11-09 | 362 | 363 | 357 | 357 | 12,000 | 357 |
| 2001-11-08 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2001-11-07 | 373 | 373 | 371 | 372 | 19,000 | 372 |
| 2001-11-06 | 368 | 376 | 368 | 376 | 2,000 | 376 |
| 2001-11-05 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2001-11-02 | 361 | 365 | 361 | 361 | 6,000 | 361 |
| 2001-10-31 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2001-10-30 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2001-10-29 | 366 | 366 | 366 | 366 | 5,000 | 366 |
| 2001-10-26 | 368 | 368 | 363 | 363 | 14,000 | 363 |
| 2001-10-24 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 2001-10-23 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-10-22 | 352 | 352 | 352 | 352 | 5,000 | 352 |
| 2001-10-18 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2001-10-17 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-10-15 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 2001-10-12 | 357 | 360 | 357 | 360 | 3,000 | 360 |
| 2001-10-11 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-10-10 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-10-05 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2001-10-01 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 2001-09-28 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2001-09-27 | 382 | 382 | 382 | 382 | 4,000 | 382 |
| 2001-09-26 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2001-09-25 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2001-09-21 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 2001-09-20 | 385 | 385 | 375 | 375 | 2,000 | 375 |
| 2001-09-19 | 370 | 370 | 355 | 360 | 5,000 | 360 |
| 2001-09-18 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-09-17 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2001-09-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-09-13 | 375 | 385 | 375 | 385 | 5,000 | 385 |
| 2001-09-12 | 377 | 385 | 375 | 385 | 7,000 | 385 |
| 2001-08-31 | 408 | 408 | 401 | 401 | 6,000 | 401 |
| 2001-08-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-08-29 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2001-08-28 | 411 | 411 | 410 | 410 | 4,000 | 410 |
| 2001-08-27 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2001-08-24 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2001-08-23 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2001-08-22 | 410 | 410 | 405 | 410 | 4,000 | 410 |
| 2001-08-21 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2001-08-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-08-16 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2001-08-15 | 410 | 410 | 402 | 402 | 3,000 | 402 |
| 2001-08-14 | 411 | 411 | 410 | 410 | 8,000 | 410 |
| 2001-08-10 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2001-08-09 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2001-08-08 | 412 | 412 | 411 | 411 | 3,000 | 411 |
| 2001-08-07 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2001-08-03 | 412 | 414 | 410 | 412 | 5,000 | 412 |
| 2001-08-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-07-30 | 420 | 421 | 416 | 421 | 12,000 | 421 |
| 2001-07-26 | 411 | 411 | 405 | 405 | 2,000 | 405 |
| 2001-07-25 | 417 | 417 | 417 | 417 | 5,000 | 417 |
| 2001-07-24 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2001-07-17 | 420 | 421 | 420 | 421 | 3,000 | 421 |
| 2001-07-16 | 432 | 434 | 412 | 415 | 4,000 | 415 |
| 2001-07-13 | 439 | 439 | 439 | 439 | 13,000 | 439 |
| 2001-07-12 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2001-07-11 | 406 | 406 | 406 | 406 | 5,000 | 406 |
| 2001-07-10 | 410 | 410 | 405 | 405 | 5,000 | 405 |
| 2001-07-09 | 418 | 418 | 406 | 406 | 5,000 | 406 |
| 2001-07-06 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2001-07-05 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2001-07-04 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2001-07-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-07-02 | 415 | 415 | 405 | 405 | 7,000 | 405 |
| 2001-06-28 | 418 | 420 | 418 | 420 | 3,000 | 420 |
| 2001-06-26 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2001-06-25 | 445 | 445 | 415 | 415 | 11,000 | 415 |
| 2001-06-22 | 420 | 420 | 411 | 420 | 20,000 | 420 |
| 2001-06-21 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2001-06-20 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2001-06-19 | 407 | 409 | 407 | 409 | 3,000 | 409 |
| 2001-06-18 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2001-06-15 | 418 | 423 | 411 | 423 | 12,000 | 423 |
| 2001-06-14 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2001-06-13 | 425 | 425 | 420 | 425 | 8,000 | 425 |
| 2001-06-12 | 433 | 433 | 427 | 427 | 3,000 | 427 |
| 2001-06-11 | 430 | 435 | 430 | 435 | 5,000 | 435 |
| 2001-06-08 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2001-06-06 | 420 | 435 | 420 | 431 | 5,000 | 431 |
| 2001-06-05 | 429 | 429 | 423 | 423 | 3,000 | 423 |
| 2001-06-04 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-06-01 | 436 | 445 | 436 | 445 | 37,000 | 445 |
| 2001-05-31 | 435 | 436 | 431 | 436 | 17,000 | 436 |
| 2001-05-30 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2001-05-29 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2001-05-28 | 441 | 441 | 440 | 440 | 12,000 | 440 |
| 2001-05-25 | 440 | 440 | 436 | 437 | 11,000 | 437 |
| 2001-05-24 | 430 | 450 | 430 | 450 | 32,000 | 450 |
| 2001-05-23 | 439 | 439 | 431 | 435 | 12,000 | 435 |
| 2001-05-22 | 439 | 440 | 439 | 440 | 12,000 | 440 |
| 2001-05-21 | 421 | 430 | 421 | 430 | 9,000 | 430 |
| 2001-05-18 | 425 | 425 | 421 | 421 | 4,000 | 421 |
| 2001-05-17 | 418 | 425 | 418 | 425 | 6,000 | 425 |
| 2001-05-16 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2001-05-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-05-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-05-11 | 421 | 421 | 415 | 415 | 5,000 | 415 |
| 2001-05-10 | 440 | 440 | 435 | 435 | 4,000 | 435 |
| 2001-05-09 | 422 | 440 | 422 | 440 | 33,000 | 440 |
| 2001-05-08 | 430 | 430 | 422 | 422 | 12,000 | 422 |
| 2001-05-07 | 426 | 430 | 420 | 430 | 11,000 | 430 |
| 2001-05-02 | 430 | 430 | 429 | 429 | 4,000 | 429 |
| 2001-05-01 | 431 | 434 | 426 | 430 | 19,000 | 430 |
| 2001-04-27 | 430 | 430 | 425 | 430 | 17,000 | 430 |
| 2001-04-26 | 413 | 445 | 413 | 425 | 64,000 | 425 |
| 2001-04-25 | 395 | 400 | 392 | 400 | 25,000 | 400 |
| 2001-04-24 | 398 | 398 | 390 | 390 | 10,000 | 390 |
| 2001-04-23 | 400 | 400 | 400 | 400 | 18,000 | 400 |
| 2001-04-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-04-19 | 400 | 400 | 395 | 395 | 17,000 | 395 |
| 2001-04-18 | 399 | 400 | 399 | 400 | 6,000 | 400 |
| 2001-04-17 | 393 | 399 | 393 | 399 | 6,000 | 399 |
| 2001-04-16 | 391 | 392 | 390 | 392 | 3,000 | 392 |
| 2001-04-13 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-04-12 | 385 | 395 | 385 | 388 | 12,000 | 388 |
| 2001-04-11 | 387 | 390 | 385 | 385 | 14,000 | 385 |
| 2001-04-10 | 390 | 390 | 382 | 382 | 3,000 | 382 |
| 2001-04-06 | 375 | 385 | 375 | 385 | 8,000 | 385 |
| 2001-04-05 | 390 | 395 | 390 | 395 | 5,000 | 395 |
| 2001-04-04 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2001-04-03 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-04-02 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-03-30 | 390 | 392 | 390 | 390 | 4,000 | 390 |
| 2001-03-29 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2001-03-28 | 399 | 400 | 390 | 390 | 8,000 | 390 |
| 2001-03-27 | 381 | 390 | 380 | 390 | 17,000 | 390 |
| 2001-03-26 | 372 | 380 | 372 | 380 | 3,000 | 380 |
| 2001-03-23 | 375 | 375 | 370 | 370 | 12,000 | 370 |
| 2001-03-22 | 370 | 370 | 366 | 370 | 6,000 | 370 |
| 2001-03-21 | 371 | 371 | 362 | 363 | 5,000 | 363 |
| 2001-03-19 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2001-03-16 | 365 | 365 | 362 | 362 | 6,000 | 362 |
| 2001-03-15 | 365 | 366 | 365 | 366 | 2,000 | 366 |
| 2001-03-14 | 370 | 370 | 362 | 362 | 2,000 | 362 |
| 2001-03-13 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2001-03-12 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 2001-03-08 | 365 | 370 | 365 | 370 | 7,000 | 370 |
| 2001-03-07 | 361 | 365 | 361 | 365 | 2,000 | 365 |
| 2001-03-06 | 372 | 372 | 371 | 371 | 2,000 | 371 |
| 2001-03-05 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2001-03-02 | 374 | 374 | 373 | 373 | 2,000 | 373 |
| 2001-03-01 | 374 | 374 | 366 | 374 | 5,000 | 374 |
| 2001-02-28 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2001-02-27 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2001-02-26 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2001-02-23 | 377 | 377 | 375 | 375 | 6,000 | 375 |
| 2001-02-22 | 380 | 380 | 376 | 376 | 18,000 | 376 |
| 2001-02-21 | 380 | 382 | 375 | 376 | 9,000 | 376 |
| 2001-02-20 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2001-02-19 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2001-02-16 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 2001-02-15 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 2001-02-14 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2001-02-13 | 383 | 390 | 362 | 390 | 20,000 | 390 |
| 2001-02-09 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2001-02-08 | 383 | 383 | 366 | 379 | 5,000 | 379 |
| 2001-02-07 | 380 | 384 | 380 | 384 | 3,000 | 384 |
| 2001-02-06 | 366 | 380 | 360 | 360 | 5,000 | 360 |
| 2001-02-05 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2001-02-01 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-01-30 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2001-01-29 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 2001-01-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-01-25 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 2001-01-24 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2001-01-23 | 365 | 365 | 352 | 352 | 3,000 | 352 |
| 2001-01-22 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 2001-01-19 | 355 | 355 | 354 | 354 | 6,000 | 354 |
| 2001-01-18 | 345 | 354 | 345 | 354 | 3,000 | 354 |
| 2001-01-17 | 346 | 346 | 345 | 345 | 8,000 | 345 |
| 2001-01-16 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2001-01-12 | 332 | 340 | 331 | 340 | 16,000 | 340 |
| 2001-01-11 | 335 | 335 | 331 | 331 | 10,000 | 331 |
| 2001-01-10 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2001-01-09 | 348 | 348 | 332 | 333 | 17,000 | 333 |
| 2001-01-05 | 346 | 346 | 332 | 333 | 21,000 | 333 |
| 2001-01-04 | 360 | 360 | 340 | 340 | 7,000 | 340 |
分割・併合履歴 ： なし
