5982 (株)マルゼンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	590	595	590	591	21,000	591
2004-12-29	590	599	587	589	52,000	589
2004-12-28	570	572	570	571	4,000	571
2004-12-27	569	569	569	569	3,000	569
2004-12-24	569	570	565	568	47,000	568
2004-12-22	570	570	567	567	7,000	567
2004-12-21	567	569	566	567	20,000	567
2004-12-20	570	570	567	567	17,000	567
2004-12-17	568	588	568	570	5,000	570
2004-12-16	580	580	575	575	6,000	575
2004-12-15	575	580	573	575	35,000	575
2004-12-14	565	570	562	570	19,000	570
2004-12-13	565	565	565	565	6,000	565
2004-12-10	570	570	565	565	13,000	565
2004-12-09	570	570	570	570	13,000	570
2004-12-08	565	570	560	570	56,000	570
2004-12-07	569	569	564	565	7,000	565
2004-12-06	559	570	551	570	10,000	570
2004-12-03	560	560	559	559	4,000	559
2004-12-02	560	560	560	560	6,000	560
2004-12-01	564	564	558	560	12,000	560
2004-11-30	570	570	570	570	2,000	570
2004-11-29	560	563	560	563	5,000	563
2004-11-26	563	565	563	563	8,000	563
2004-11-25	570	570	565	565	12,000	565
2004-11-24	589	589	560	565	4,000	565
2004-11-22	562	562	560	560	5,000	560
2004-11-19	577	580	562	562	14,000	562
2004-11-18	577	577	575	577	5,000	577
2004-11-17	580	580	580	580	1,000	580
2004-11-16	580	580	580	580	1,000	580
2004-11-15	598	598	590	590	2,000	590
2004-11-12	614	614	605	605	2,000	605
2004-11-11	604	605	600	600	8,000	600
2004-11-10	590	605	580	605	8,000	605
2004-11-09	581	581	580	580	3,000	580
2004-11-08	579	580	579	580	3,000	580
2004-11-05	575	575	574	574	5,000	574
2004-11-02	581	581	575	578	9,000	578
2004-11-01	590	590	580	580	4,000	580
2004-10-29	600	600	600	600	1,000	600
2004-10-26	606	606	606	606	2,000	606
2004-10-22	600	600	600	600	3,000	600
2004-10-21	590	600	590	600	3,000	600
2004-10-20	608	608	600	601	12,000	601
2004-10-19	609	609	609	609	1,000	609
2004-10-18	602	602	602	602	1,000	602
2004-10-14	620	620	620	620	2,000	620
2004-10-12	646	646	630	631	9,000	631
2004-10-08	620	630	620	630	4,000	630
2004-10-07	620	625	620	620	5,000	620
2004-10-06	620	620	620	620	2,000	620
2004-10-05	622	630	622	630	2,000	630
2004-10-01	625	625	625	625	2,000	625
2004-09-30	630	630	625	625	7,000	625
2004-09-28	630	630	630	630	1,000	630
2004-09-27	627	630	627	630	2,000	630
2004-09-24	631	631	627	627	4,000	627
2004-09-22	635	635	621	625	6,000	625
2004-09-21	630	630	630	630	1,000	630
2004-09-17	630	631	630	631	3,000	631
2004-09-16	627	627	627	627	3,000	627
2004-09-15	635	640	631	640	3,000	640
2004-09-14	631	631	631	631	1,000	631
2004-09-13	645	645	626	626	4,000	626
2004-09-09	660	660	646	650	3,000	650
2004-09-08	662	662	660	660	3,000	660
2004-09-07	662	662	662	662	1,000	662
2004-09-06	660	662	660	662	9,000	662
2004-09-03	663	663	662	662	2,000	662
2004-09-02	660	662	660	662	2,000	662
2004-09-01	659	663	659	662	5,000	662
2004-08-30	660	660	660	660	6,000	660
2004-08-27	663	665	645	665	5,000	665
2004-08-26	638	655	635	655	7,000	655
2004-08-25	647	665	647	665	7,000	665
2004-08-24	660	660	647	647	4,000	647
2004-08-23	665	665	665	665	3,000	665
2004-08-18	669	669	668	668	3,000	668
2004-08-17	659	659	659	659	1,000	659
2004-08-16	641	641	641	641	3,000	641
2004-08-13	660	660	660	660	1,000	660
2004-08-10	640	650	640	650	6,000	650
2004-08-09	638	640	638	640	2,000	640
2004-08-06	660	660	660	660	1,000	660
2004-08-05	666	666	665	665	3,000	665
2004-08-04	665	665	665	665	2,000	665
2004-08-03	670	670	665	665	3,000	665
2004-08-02	671	671	670	670	5,000	670
2004-07-30	670	670	670	670	1,000	670
2004-07-29	670	670	670	670	1,000	670
2004-07-28	689	689	689	689	3,000	689
2004-07-27	691	691	689	689	4,000	689
2004-07-26	689	690	689	690	3,000	690
2004-07-23	695	695	689	689	7,000	689
2004-07-22	695	695	695	695	1,000	695
2004-07-21	685	685	685	685	1,000	685
2004-07-16	680	680	680	680	5,000	680
2004-07-15	707	707	686	686	11,000	686
2004-07-14	700	700	700	700	2,000	700
2004-07-13	700	720	700	720	14,000	720
2004-07-12	709	709	709	709	1,000	709
2004-07-09	685	685	670	670	4,000	670
2004-07-08	685	685	685	685	1,000	685
2004-07-07	668	685	668	685	8,000	685
2004-07-06	685	686	685	686	5,000	686
2004-07-05	700	700	690	695	11,000	695
2004-07-02	715	715	690	700	17,000	700
2004-07-01	710	725	698	720	65,000	720
2004-06-30	668	680	660	680	47,000	680
2004-06-29	635	639	626	639	41,000	639
2004-06-28	625	630	625	625	12,000	625
2004-06-25	630	630	625	625	17,000	625
2004-06-24	629	630	625	625	10,000	625
2004-06-23	630	635	620	620	8,000	620
2004-06-22	620	630	620	630	9,000	630
2004-06-18	615	615	611	612	10,000	612
2004-06-17	620	620	615	615	16,000	615
2004-06-16	616	620	616	620	4,000	620
2004-06-15	625	625	620	620	4,000	620
2004-06-14	627	627	627	627	2,000	627
2004-06-11	630	630	611	611	6,000	611
2004-06-10	630	630	630	630	1,000	630
2004-06-04	639	639	639	639	1,000	639
2004-06-03	627	627	627	627	7,000	627
2004-05-31	635	635	623	623	11,000	623
2004-05-28	630	640	630	640	4,000	640
2004-05-27	630	630	630	630	4,000	630
2004-05-26	630	630	630	630	1,000	630
2004-05-25	607	615	601	615	10,000	615
2004-05-24	637	637	637	637	1,000	637
2004-05-21	622	636	622	636	2,000	636
2004-05-20	679	679	679	679	1,000	679
2004-05-19	621	640	621	640	8,000	640
2004-05-18	600	610	600	610	2,000	610
2004-05-17	640	640	590	590	3,000	590
2004-05-13	697	697	697	697	4,000	697
2004-05-12	690	698	690	698	5,000	698
2004-05-11	680	690	670	690	18,000	690
2004-05-10	680	680	680	680	2,000	680
2004-05-07	690	690	690	690	3,000	690
2004-05-06	700	700	690	690	10,000	690
2004-04-30	690	700	690	690	5,000	690
2004-04-28	695	695	695	695	1,000	695
2004-04-27	697	700	695	700	11,000	700
2004-04-26	695	695	695	695	1,000	695
2004-04-23	680	716	680	716	14,000	716
2004-04-22	681	681	680	680	4,000	680
2004-04-21	689	689	680	680	3,000	680
2004-04-20	678	708	678	690	35,000	690
2004-04-19	669	680	656	680	16,000	680
2004-04-16	670	670	651	651	5,000	651
2004-04-15	669	670	650	670	9,000	670
2004-04-14	649	656	645	656	9,000	656
2004-04-13	660	660	650	650	3,000	650
2004-04-12	640	660	640	660	10,000	660
2004-04-09	637	637	622	637	17,000	637
2004-04-08	601	640	601	640	21,000	640
2004-04-07	602	602	600	600	16,000	600
2004-04-06	605	605	600	600	6,000	600
2004-04-05	600	615	600	615	4,000	615
2004-04-02	620	630	591	606	13,000	606
2004-03-31	587	628	587	628	7,000	628
2004-03-30	629	630	629	630	11,000	630
2004-03-29	600	630	600	630	30,000	630
2004-03-26	590	600	590	600	11,000	600
2004-03-25	608	609	600	609	20,000	609
2004-03-24	585	610	585	609	27,000	609
2004-03-23	585	585	570	585	14,000	585
2004-03-22	573	575	570	570	10,000	570
2004-03-19	582	600	580	580	26,000	580
2004-03-18	580	600	580	581	24,000	581
2004-03-17	590	598	590	590	52,000	590
2004-03-16	570	600	570	600	30,000	600
2004-03-15	560	575	560	575	11,000	575
2004-03-12	550	550	545	550	20,000	550
2004-03-11	540	545	538	545	8,000	545
2004-03-10	544	545	524	545	9,000	545
2004-03-09	550	550	540	550	10,000	550
2004-03-08	525	550	523	550	27,000	550
2004-03-05	501	520	501	520	22,000	520
2004-03-04	499	499	495	495	4,000	495
2004-03-03	495	495	495	495	1,000	495
2004-03-02	498	500	495	500	9,000	500
2004-03-01	500	511	500	510	9,000	510
2004-02-27	504	510	504	510	4,000	510
2004-02-26	495	495	495	495	1,000	495
2004-02-25	498	508	495	508	22,000	508
2004-02-24	508	508	507	508	6,000	508
2004-02-23	502	502	502	502	1,000	502
2004-02-20	498	498	498	498	2,000	498
2004-02-19	510	518	493	493	25,000	493
2004-02-18	505	505	504	504	2,000	504
2004-02-16	507	507	507	507	2,000	507
2004-02-13	507	507	507	507	1,000	507
2004-02-12	508	510	508	510	3,000	510
2004-02-10	510	510	505	510	12,000	510
2004-02-09	506	510	506	510	6,000	510
2004-02-06	505	505	505	505	14,000	505
2004-02-05	490	505	490	505	8,000	505
2004-02-04	491	505	491	505	29,000	505
2004-02-03	480	490	480	490	14,000	490
2004-02-02	480	481	480	480	13,000	480
2004-01-30	480	480	480	480	4,000	480
2004-01-29	474	474	470	470	2,000	470
2004-01-27	478	478	478	478	2,000	478
2004-01-26	480	480	473	473	7,000	473
2004-01-23	469	469	469	469	2,000	469
2004-01-22	465	480	465	465	27,000	465
2004-01-21	452	455	452	453	3,000	453
2004-01-20	465	465	464	465	3,000	465
2004-01-19	470	470	455	456	7,000	456
2004-01-16	470	470	470	470	4,000	470
2004-01-15	470	470	470	470	13,000	470
2004-01-14	467	470	465	470	16,000	470
2004-01-13	460	460	455	455	4,000	455
2004-01-09	460	460	450	450	6,000	450
2004-01-08	447	450	447	450	10,000	450
2004-01-07	442	442	442	442	2,000	442
2004-01-06	442	442	442	442	2,000	442
2004-01-05	440	444	440	444	2,000	444

分割・併合履歴：なし

5982 (株)マルゼン の時系列データ [2004年度]

5982 (株)マルゼンの時系列データ [2004年度]