5982 (株)マルゼン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2003-12-25 | 419 | 428 | 417 | 428 | 7,000 | 428 |
| 2003-12-24 | 413 | 415 | 413 | 415 | 5,000 | 415 |
| 2003-12-22 | 414 | 415 | 412 | 412 | 10,000 | 412 |
| 2003-12-19 | 425 | 425 | 412 | 420 | 10,000 | 420 |
| 2003-12-18 | 428 | 429 | 424 | 429 | 7,000 | 429 |
| 2003-12-17 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 2003-12-16 | 435 | 435 | 435 | 435 | 13,000 | 435 |
| 2003-12-15 | 430 | 431 | 430 | 431 | 2,000 | 431 |
| 2003-12-12 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2003-12-11 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2003-12-10 | 425 | 425 | 418 | 423 | 10,000 | 423 |
| 2003-12-09 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-12-08 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2003-12-05 | 432 | 432 | 432 | 432 | 11,000 | 432 |
| 2003-12-04 | 436 | 436 | 431 | 432 | 5,000 | 432 |
| 2003-12-03 | 435 | 436 | 435 | 435 | 5,000 | 435 |
| 2003-12-02 | 440 | 440 | 435 | 435 | 30,000 | 435 |
| 2003-12-01 | 448 | 448 | 440 | 440 | 5,000 | 440 |
| 2003-11-28 | 454 | 455 | 453 | 453 | 5,000 | 453 |
| 2003-11-27 | 449 | 449 | 449 | 449 | 8,000 | 449 |
| 2003-11-26 | 443 | 445 | 443 | 445 | 7,000 | 445 |
| 2003-11-25 | 437 | 439 | 437 | 439 | 8,000 | 439 |
| 2003-11-21 | 430 | 433 | 430 | 433 | 3,000 | 433 |
| 2003-11-20 | 431 | 440 | 431 | 440 | 4,000 | 440 |
| 2003-11-19 | 431 | 432 | 427 | 428 | 7,000 | 428 |
| 2003-11-18 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-11-14 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-11-13 | 450 | 450 | 445 | 445 | 3,000 | 445 |
| 2003-11-12 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-11-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-11-10 | 445 | 450 | 445 | 450 | 2,000 | 450 |
| 2003-11-07 | 449 | 449 | 445 | 445 | 13,000 | 445 |
| 2003-11-06 | 449 | 450 | 449 | 450 | 10,000 | 450 |
| 2003-11-05 | 446 | 450 | 446 | 449 | 9,000 | 449 |
| 2003-11-04 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2003-10-31 | 474 | 474 | 464 | 464 | 2,000 | 464 |
| 2003-10-30 | 471 | 477 | 471 | 476 | 7,000 | 476 |
| 2003-10-29 | 461 | 475 | 461 | 471 | 8,000 | 471 |
| 2003-10-28 | 450 | 460 | 450 | 460 | 16,000 | 460 |
| 2003-10-27 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2003-10-24 | 449 | 449 | 449 | 449 | 5,000 | 449 |
| 2003-10-23 | 450 | 455 | 445 | 445 | 8,000 | 445 |
| 2003-10-22 | 467 | 470 | 460 | 460 | 23,000 | 460 |
| 2003-10-21 | 465 | 466 | 465 | 465 | 6,000 | 465 |
| 2003-10-20 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 2003-10-17 | 461 | 462 | 461 | 462 | 13,000 | 462 |
| 2003-10-16 | 462 | 462 | 456 | 456 | 5,000 | 456 |
| 2003-10-15 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2003-10-14 | 452 | 459 | 445 | 446 | 10,000 | 446 |
| 2003-10-10 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2003-10-09 | 447 | 455 | 447 | 455 | 11,000 | 455 |
| 2003-10-08 | 445 | 445 | 441 | 442 | 5,000 | 442 |
| 2003-10-07 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2003-10-06 | 441 | 441 | 441 | 441 | 5,000 | 441 |
| 2003-10-03 | 436 | 440 | 436 | 438 | 5,000 | 438 |
| 2003-10-02 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-09-30 | 433 | 458 | 433 | 458 | 9,000 | 458 |
| 2003-09-29 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 2003-09-26 | 441 | 441 | 433 | 433 | 2,000 | 433 |
| 2003-09-25 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2003-09-24 | 450 | 450 | 441 | 441 | 3,000 | 441 |
| 2003-09-22 | 440 | 441 | 440 | 441 | 7,000 | 441 |
| 2003-09-19 | 440 | 441 | 433 | 441 | 17,000 | 441 |
| 2003-09-18 | 436 | 440 | 430 | 439 | 9,000 | 439 |
| 2003-09-17 | 441 | 441 | 425 | 426 | 9,000 | 426 |
| 2003-09-16 | 421 | 440 | 421 | 440 | 15,000 | 440 |
| 2003-09-12 | 421 | 421 | 420 | 420 | 4,000 | 420 |
| 2003-09-10 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2003-09-09 | 425 | 427 | 421 | 427 | 5,000 | 427 |
| 2003-09-05 | 426 | 429 | 426 | 429 | 4,000 | 429 |
| 2003-09-04 | 422 | 430 | 422 | 430 | 3,000 | 430 |
| 2003-09-03 | 425 | 425 | 421 | 421 | 3,000 | 421 |
| 2003-09-02 | 429 | 430 | 429 | 430 | 6,000 | 430 |
| 2003-09-01 | 430 | 430 | 425 | 430 | 3,000 | 430 |
| 2003-08-29 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-08-25 | 457 | 457 | 455 | 455 | 3,000 | 455 |
| 2003-08-22 | 454 | 455 | 454 | 455 | 5,000 | 455 |
| 2003-08-21 | 454 | 454 | 454 | 454 | 4,000 | 454 |
| 2003-08-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-08-18 | 448 | 450 | 448 | 450 | 10,000 | 450 |
| 2003-08-15 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2003-08-12 | 426 | 431 | 426 | 431 | 2,000 | 431 |
| 2003-08-08 | 421 | 431 | 421 | 422 | 4,000 | 422 |
| 2003-08-07 | 450 | 450 | 420 | 420 | 5,000 | 420 |
| 2003-08-06 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2003-08-05 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2003-08-04 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2003-08-01 | 470 | 470 | 448 | 448 | 4,000 | 448 |
| 2003-07-31 | 467 | 470 | 466 | 470 | 9,000 | 470 |
| 2003-07-30 | 467 | 467 | 467 | 467 | 3,000 | 467 |
| 2003-07-29 | 460 | 468 | 460 | 468 | 9,000 | 468 |
| 2003-07-28 | 458 | 462 | 458 | 460 | 12,000 | 460 |
| 2003-07-25 | 456 | 456 | 450 | 450 | 5,000 | 450 |
| 2003-07-24 | 449 | 455 | 438 | 455 | 23,000 | 455 |
| 2003-07-23 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2003-07-22 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2003-07-18 | 450 | 450 | 445 | 450 | 15,000 | 450 |
| 2003-07-17 | 446 | 446 | 445 | 445 | 2,000 | 445 |
| 2003-07-16 | 450 | 450 | 449 | 450 | 10,000 | 450 |
| 2003-07-15 | 449 | 450 | 446 | 450 | 34,000 | 450 |
| 2003-07-14 | 454 | 454 | 445 | 445 | 8,000 | 445 |
| 2003-07-11 | 443 | 458 | 440 | 450 | 73,000 | 450 |
| 2003-07-10 | 439 | 439 | 439 | 439 | 6,000 | 439 |
| 2003-07-09 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-07-08 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2003-07-07 | 435 | 440 | 430 | 432 | 16,000 | 432 |
| 2003-07-04 | 440 | 440 | 436 | 436 | 6,000 | 436 |
| 2003-07-03 | 444 | 444 | 442 | 442 | 6,000 | 442 |
| 2003-07-02 | 447 | 449 | 445 | 449 | 12,000 | 449 |
| 2003-07-01 | 440 | 450 | 439 | 450 | 11,000 | 450 |
| 2003-06-30 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-06-27 | 445 | 447 | 445 | 445 | 6,000 | 445 |
| 2003-06-26 | 440 | 445 | 440 | 445 | 14,000 | 445 |
| 2003-06-25 | 420 | 437 | 419 | 437 | 27,000 | 437 |
| 2003-06-24 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-06-23 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-06-20 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-06-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-06-18 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-06-17 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 2003-06-16 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2003-06-11 | 425 | 429 | 425 | 429 | 3,000 | 429 |
| 2003-06-09 | 430 | 430 | 429 | 429 | 2,000 | 429 |
| 2003-06-06 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2003-06-05 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2003-06-04 | 421 | 421 | 420 | 420 | 5,000 | 420 |
| 2003-06-03 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2003-06-02 | 441 | 450 | 440 | 445 | 14,000 | 445 |
| 2003-05-30 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 2003-05-29 | 441 | 450 | 441 | 450 | 36,000 | 450 |
| 2003-05-28 | 437 | 441 | 437 | 441 | 16,000 | 441 |
| 2003-05-27 | 424 | 430 | 424 | 430 | 10,000 | 430 |
| 2003-05-26 | 420 | 424 | 420 | 424 | 5,000 | 424 |
| 2003-05-23 | 412 | 415 | 412 | 415 | 7,000 | 415 |
| 2003-05-22 | 411 | 411 | 406 | 408 | 9,000 | 408 |
| 2003-05-21 | 410 | 413 | 410 | 410 | 6,000 | 410 |
| 2003-05-20 | 405 | 410 | 405 | 410 | 8,000 | 410 |
| 2003-05-19 | 405 | 410 | 405 | 410 | 16,000 | 410 |
| 2003-05-16 | 400 | 404 | 400 | 404 | 4,000 | 404 |
| 2003-05-15 | 400 | 405 | 400 | 400 | 13,000 | 400 |
| 2003-05-14 | 395 | 405 | 395 | 405 | 20,000 | 405 |
| 2003-05-13 | 397 | 400 | 380 | 380 | 22,000 | 380 |
| 2003-05-12 | 388 | 396 | 388 | 396 | 9,000 | 396 |
| 2003-05-09 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-05-08 | 371 | 373 | 371 | 373 | 6,000 | 373 |
| 2003-05-07 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2003-05-02 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2003-04-25 | 378 | 378 | 365 | 365 | 5,000 | 365 |
| 2003-04-24 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-04-23 | 372 | 375 | 372 | 375 | 16,000 | 375 |
| 2003-04-22 | 375 | 375 | 372 | 372 | 3,000 | 372 |
| 2003-04-21 | 370 | 375 | 370 | 375 | 12,000 | 375 |
| 2003-04-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-04-16 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-04-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-04-14 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 2003-04-11 | 375 | 375 | 370 | 370 | 8,000 | 370 |
| 2003-04-10 | 360 | 365 | 360 | 365 | 4,000 | 365 |
| 2003-04-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-04-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-04-04 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-04-02 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-04-01 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-03-31 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2003-03-28 | 355 | 360 | 355 | 360 | 4,000 | 360 |
| 2003-03-26 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-03-25 | 360 | 360 | 359 | 359 | 18,000 | 359 |
| 2003-03-24 | 361 | 361 | 356 | 356 | 4,000 | 356 |
| 2003-03-19 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-03-18 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-03-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-03-12 | 356 | 361 | 356 | 361 | 3,000 | 361 |
| 2003-03-11 | 366 | 368 | 356 | 366 | 9,000 | 366 |
| 2003-03-10 | 370 | 370 | 368 | 368 | 2,000 | 368 |
| 2003-03-07 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2003-03-06 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2003-03-05 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2003-03-04 | 376 | 377 | 375 | 377 | 5,000 | 377 |
| 2003-03-03 | 368 | 375 | 368 | 372 | 20,000 | 372 |
| 2003-02-28 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2003-02-26 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-02-24 | 370 | 372 | 370 | 370 | 10,000 | 370 |
| 2003-02-21 | 370 | 370 | 369 | 369 | 5,000 | 369 |
| 2003-02-20 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-02-18 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2003-02-13 | 367 | 367 | 367 | 367 | 6,000 | 367 |
| 2003-02-12 | 374 | 374 | 361 | 362 | 12,000 | 362 |
| 2003-02-10 | 375 | 375 | 375 | 375 | 10,000 | 375 |
| 2003-02-07 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2003-02-06 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2003-02-05 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-02-04 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-02-03 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-01-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-01-29 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2003-01-28 | 361 | 361 | 361 | 361 | 7,000 | 361 |
| 2003-01-27 | 353 | 358 | 353 | 358 | 3,000 | 358 |
| 2003-01-23 | 349 | 350 | 349 | 349 | 4,000 | 349 |
| 2003-01-22 | 350 | 350 | 348 | 348 | 21,000 | 348 |
| 2003-01-21 | 351 | 355 | 351 | 355 | 2,000 | 355 |
| 2003-01-20 | 362 | 362 | 361 | 361 | 2,000 | 361 |
| 2003-01-15 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-01-14 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2003-01-08 | 355 | 355 | 351 | 354 | 4,000 | 354 |
| 2003-01-07 | 352 | 355 | 352 | 355 | 2,000 | 355 |
分割・併合履歴 ： なし