5982 (株)マルゼン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2002-12-26 | 340 | 350 | 340 | 340 | 4,000 | 340 |
| 2002-12-25 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 2002-12-24 | 336 | 337 | 333 | 333 | 62,000 | 333 |
| 2002-12-20 | 340 | 340 | 330 | 331 | 12,000 | 331 |
| 2002-12-19 | 345 | 345 | 342 | 342 | 3,000 | 342 |
| 2002-12-18 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-12-17 | 344 | 345 | 344 | 345 | 19,000 | 345 |
| 2002-12-16 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2002-12-13 | 355 | 355 | 355 | 355 | 15,000 | 355 |
| 2002-12-12 | 345 | 352 | 345 | 352 | 5,000 | 352 |
| 2002-12-10 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-12-06 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-12-05 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2002-12-04 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2002-12-03 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2002-12-02 | 353 | 353 | 352 | 352 | 2,000 | 352 |
| 2002-11-29 | 355 | 355 | 351 | 351 | 4,000 | 351 |
| 2002-11-27 | 354 | 358 | 351 | 358 | 6,000 | 358 |
| 2002-11-26 | 351 | 351 | 351 | 351 | 9,000 | 351 |
| 2002-11-25 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2002-11-22 | 348 | 350 | 345 | 345 | 5,000 | 345 |
| 2002-11-21 | 345 | 345 | 343 | 343 | 4,000 | 343 |
| 2002-11-20 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-11-18 | 348 | 348 | 340 | 340 | 3,000 | 340 |
| 2002-11-15 | 351 | 351 | 351 | 351 | 22,000 | 351 |
| 2002-11-14 | 355 | 356 | 350 | 350 | 16,000 | 350 |
| 2002-11-13 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2002-11-11 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 2002-11-08 | 356 | 356 | 355 | 355 | 6,000 | 355 |
| 2002-11-07 | 353 | 355 | 353 | 355 | 4,000 | 355 |
| 2002-11-06 | 342 | 350 | 342 | 350 | 2,000 | 350 |
| 2002-11-05 | 363 | 363 | 363 | 363 | 6,000 | 363 |
| 2002-10-31 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2002-10-30 | 357 | 360 | 357 | 360 | 3,000 | 360 |
| 2002-10-25 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2002-10-23 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2002-10-22 | 360 | 365 | 351 | 351 | 9,000 | 351 |
| 2002-10-21 | 365 | 365 | 350 | 350 | 5,000 | 350 |
| 2002-10-18 | 360 | 370 | 360 | 370 | 9,000 | 370 |
| 2002-10-17 | 360 | 365 | 360 | 365 | 3,000 | 365 |
| 2002-10-16 | 360 | 360 | 350 | 357 | 4,000 | 357 |
| 2002-10-15 | 365 | 365 | 360 | 365 | 5,000 | 365 |
| 2002-10-11 | 366 | 366 | 365 | 365 | 2,000 | 365 |
| 2002-10-10 | 355 | 360 | 345 | 345 | 7,000 | 345 |
| 2002-10-09 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-10-07 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 2002-10-03 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2002-10-02 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2002-10-01 | 352 | 360 | 352 | 360 | 5,000 | 360 |
| 2002-09-30 | 386 | 386 | 352 | 352 | 7,000 | 352 |
| 2002-09-27 | 355 | 369 | 354 | 354 | 3,000 | 354 |
| 2002-09-26 | 370 | 370 | 355 | 355 | 6,000 | 355 |
| 2002-09-25 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2002-09-24 | 352 | 352 | 352 | 352 | 6,000 | 352 |
| 2002-09-20 | 353 | 353 | 352 | 352 | 2,000 | 352 |
| 2002-09-19 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2002-09-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-09-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-09-12 | 370 | 370 | 350 | 350 | 2,000 | 350 |
| 2002-09-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-09-09 | 370 | 370 | 370 | 370 | 11,000 | 370 |
| 2002-09-06 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-09-05 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 2002-09-02 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-08-29 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-08-28 | 368 | 370 | 368 | 370 | 2,000 | 370 |
| 2002-08-27 | 380 | 380 | 365 | 365 | 4,000 | 365 |
| 2002-08-26 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2002-08-23 | 393 | 397 | 390 | 390 | 6,000 | 390 |
| 2002-08-22 | 389 | 395 | 389 | 395 | 4,000 | 395 |
| 2002-08-21 | 382 | 385 | 382 | 385 | 7,000 | 385 |
| 2002-08-20 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-08-16 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2002-08-15 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2002-08-14 | 371 | 371 | 370 | 370 | 5,000 | 370 |
| 2002-08-13 | 370 | 370 | 370 | 370 | 10,000 | 370 |
| 2002-08-09 | 380 | 380 | 376 | 376 | 2,000 | 376 |
| 2002-08-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-08-06 | 380 | 380 | 376 | 376 | 5,000 | 376 |
| 2002-08-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-08-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-08-01 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-07-26 | 399 | 399 | 390 | 398 | 6,000 | 398 |
| 2002-07-25 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2002-07-24 | 389 | 390 | 389 | 390 | 4,000 | 390 |
| 2002-07-23 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2002-07-17 | 388 | 388 | 388 | 388 | 12,000 | 388 |
| 2002-07-16 | 383 | 385 | 383 | 385 | 2,000 | 385 |
| 2002-07-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-07-12 | 385 | 385 | 377 | 377 | 3,000 | 377 |
| 2002-07-11 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2002-07-09 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 2002-07-08 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2002-07-05 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2002-07-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-07-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-07-02 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-06-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-06-25 | 392 | 392 | 392 | 392 | 14,000 | 392 |
| 2002-06-24 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2002-06-21 | 380 | 390 | 380 | 390 | 4,000 | 390 |
| 2002-06-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-06-19 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2002-06-17 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-06-14 | 382 | 382 | 381 | 382 | 3,000 | 382 |
| 2002-06-11 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2002-06-10 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2002-06-07 | 399 | 399 | 380 | 380 | 12,000 | 380 |
| 2002-06-06 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2002-06-05 | 396 | 400 | 396 | 400 | 2,000 | 400 |
| 2002-06-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-05-31 | 395 | 396 | 395 | 396 | 2,000 | 396 |
| 2002-05-30 | 402 | 402 | 400 | 400 | 10,000 | 400 |
| 2002-05-29 | 400 | 400 | 395 | 400 | 7,000 | 400 |
| 2002-05-28 | 392 | 400 | 392 | 400 | 20,000 | 400 |
| 2002-05-27 | 388 | 397 | 386 | 389 | 14,000 | 389 |
| 2002-05-24 | 384 | 389 | 383 | 383 | 4,000 | 383 |
| 2002-05-22 | 389 | 389 | 380 | 380 | 5,000 | 380 |
| 2002-05-21 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2002-05-20 | 390 | 390 | 385 | 385 | 9,000 | 385 |
| 2002-05-17 | 377 | 380 | 377 | 380 | 7,000 | 380 |
| 2002-05-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-05-15 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2002-05-13 | 370 | 370 | 368 | 368 | 4,000 | 368 |
| 2002-05-10 | 370 | 370 | 368 | 368 | 2,000 | 368 |
| 2002-05-07 | 371 | 371 | 360 | 363 | 16,000 | 363 |
| 2002-05-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-04-30 | 379 | 379 | 368 | 368 | 7,000 | 368 |
| 2002-04-26 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 2002-04-25 | 376 | 376 | 371 | 372 | 14,000 | 372 |
| 2002-04-24 | 372 | 372 | 372 | 372 | 4,000 | 372 |
| 2002-04-23 | 378 | 378 | 370 | 370 | 6,000 | 370 |
| 2002-04-22 | 377 | 377 | 375 | 375 | 2,000 | 375 |
| 2002-04-18 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-04-17 | 377 | 377 | 375 | 375 | 2,000 | 375 |
| 2002-04-16 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-04-15 | 373 | 373 | 370 | 370 | 9,000 | 370 |
| 2002-04-12 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2002-04-11 | 371 | 371 | 366 | 371 | 11,000 | 371 |
| 2002-04-10 | 360 | 365 | 360 | 365 | 10,000 | 365 |
| 2002-04-08 | 356 | 360 | 356 | 360 | 2,000 | 360 |
| 2002-04-05 | 351 | 365 | 351 | 365 | 2,000 | 365 |
| 2002-04-04 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2002-03-29 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-03-28 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-03-27 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-03-26 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2002-03-25 | 370 | 377 | 370 | 370 | 7,000 | 370 |
| 2002-03-22 | 360 | 367 | 357 | 367 | 5,000 | 367 |
| 2002-03-14 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-03-13 | 350 | 352 | 350 | 350 | 6,000 | 350 |
| 2002-03-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-03-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-03-08 | 345 | 345 | 341 | 341 | 2,000 | 341 |
| 2002-03-07 | 346 | 346 | 340 | 340 | 9,000 | 340 |
| 2002-03-06 | 347 | 348 | 345 | 345 | 7,000 | 345 |
| 2002-03-05 | 347 | 354 | 347 | 350 | 16,000 | 350 |
| 2002-03-04 | 345 | 346 | 345 | 345 | 4,000 | 345 |
| 2002-03-01 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2002-02-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-02-26 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2002-02-25 | 346 | 361 | 346 | 360 | 7,000 | 360 |
| 2002-02-22 | 358 | 360 | 358 | 360 | 7,000 | 360 |
| 2002-02-21 | 345 | 348 | 345 | 348 | 4,000 | 348 |
| 2002-02-20 | 351 | 351 | 345 | 345 | 5,000 | 345 |
| 2002-02-18 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2002-02-14 | 355 | 355 | 343 | 343 | 4,000 | 343 |
| 2002-02-13 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2002-02-12 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2002-02-08 | 341 | 341 | 335 | 335 | 4,000 | 335 |
| 2002-01-31 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2002-01-30 | 339 | 341 | 339 | 341 | 107,000 | 341 |
| 2002-01-29 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-01-28 | 350 | 350 | 341 | 341 | 12,000 | 341 |
| 2002-01-25 | 335 | 348 | 335 | 348 | 3,000 | 348 |
| 2002-01-23 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2002-01-22 | 349 | 349 | 340 | 340 | 3,000 | 340 |
| 2002-01-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-01-18 | 335 | 335 | 325 | 330 | 9,000 | 330 |
| 2002-01-15 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-01-11 | 347 | 347 | 341 | 341 | 4,000 | 341 |
| 2002-01-08 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2002-01-07 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 2002-01-04 | 352 | 352 | 345 | 345 | 2,000 | 345 |
分割・併合履歴 ： なし