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