5982 (株)マルゼン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,090 | 1,099 | 1,090 | 1,098 | 7,000 | 1,098 |
| 2005-12-29 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2005-12-28 | 1,080 | 1,090 | 1,060 | 1,090 | 10,000 | 1,090 |
| 2005-12-27 | 1,080 | 1,080 | 1,060 | 1,080 | 7,000 | 1,080 |
| 2005-12-26 | 1,029 | 1,060 | 1,029 | 1,060 | 20,000 | 1,060 |
| 2005-12-22 | 1,014 | 1,020 | 1,002 | 1,020 | 13,000 | 1,020 |
| 2005-12-21 | 1,000 | 1,010 | 995 | 1,001 | 36,000 | 1,001 |
| 2005-12-20 | 1,000 | 1,000 | 990 | 1,000 | 5,000 | 1,000 |
| 2005-12-19 | 1,000 | 1,000 | 990 | 1,000 | 11,000 | 1,000 |
| 2005-12-16 | 1,000 | 1,000 | 990 | 1,000 | 9,000 | 1,000 |
| 2005-12-15 | 1,010 | 1,010 | 990 | 990 | 18,000 | 990 |
| 2005-12-14 | 1,005 | 1,005 | 990 | 1,000 | 21,000 | 1,000 |
| 2005-12-13 | 1,000 | 1,010 | 1,000 | 1,000 | 33,000 | 1,000 |
| 2005-12-12 | 1,005 | 1,010 | 990 | 990 | 13,000 | 990 |
| 2005-12-09 | 1,004 | 1,004 | 998 | 999 | 8,000 | 999 |
| 2005-12-08 | 1,010 | 1,010 | 995 | 1,005 | 22,000 | 1,005 |
| 2005-12-07 | 998 | 1,000 | 998 | 1,000 | 10,000 | 1,000 |
| 2005-12-06 | 1,000 | 1,000 | 980 | 998 | 14,000 | 998 |
| 2005-12-05 | 1,000 | 1,028 | 1,000 | 1,028 | 16,000 | 1,028 |
| 2005-12-02 | 980 | 999 | 980 | 999 | 7,000 | 999 |
| 2005-12-01 | 985 | 986 | 980 | 985 | 19,000 | 985 |
| 2005-11-30 | 995 | 1,020 | 985 | 990 | 60,000 | 990 |
| 2005-11-29 | 970 | 980 | 970 | 980 | 13,000 | 980 |
| 2005-11-28 | 960 | 960 | 955 | 955 | 11,000 | 955 |
| 2005-11-25 | 970 | 980 | 969 | 980 | 17,000 | 980 |
| 2005-11-24 | 970 | 970 | 958 | 960 | 41,000 | 960 |
| 2005-11-22 | 934 | 950 | 934 | 950 | 7,000 | 950 |
| 2005-11-21 | 926 | 945 | 926 | 940 | 19,000 | 940 |
| 2005-11-18 | 920 | 940 | 920 | 925 | 5,000 | 925 |
| 2005-11-17 | 929 | 929 | 920 | 920 | 6,000 | 920 |
| 2005-11-16 | 890 | 920 | 890 | 920 | 8,000 | 920 |
| 2005-11-15 | 919 | 921 | 916 | 920 | 14,000 | 920 |
| 2005-11-14 | 939 | 939 | 929 | 929 | 6,000 | 929 |
| 2005-11-11 | 929 | 929 | 921 | 929 | 7,000 | 929 |
| 2005-11-10 | 950 | 950 | 930 | 940 | 14,000 | 940 |
| 2005-11-09 | 931 | 940 | 930 | 940 | 17,000 | 940 |
| 2005-11-08 | 901 | 928 | 901 | 921 | 29,000 | 921 |
| 2005-11-07 | 885 | 899 | 882 | 899 | 17,000 | 899 |
| 2005-11-04 | 880 | 882 | 875 | 882 | 27,000 | 882 |
| 2005-11-02 | 860 | 880 | 860 | 880 | 17,000 | 880 |
| 2005-11-01 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2005-10-31 | 845 | 850 | 840 | 850 | 18,000 | 850 |
| 2005-10-28 | 832 | 840 | 828 | 840 | 42,000 | 840 |
| 2005-10-27 | 818 | 830 | 818 | 830 | 14,000 | 830 |
| 2005-10-26 | 826 | 828 | 826 | 828 | 2,000 | 828 |
| 2005-10-25 | 820 | 835 | 820 | 830 | 14,000 | 830 |
| 2005-10-24 | 818 | 830 | 817 | 820 | 10,000 | 820 |
| 2005-10-21 | 812 | 818 | 811 | 818 | 6,000 | 818 |
| 2005-10-20 | 811 | 820 | 811 | 811 | 5,000 | 811 |
| 2005-10-19 | 811 | 821 | 811 | 819 | 21,000 | 819 |
| 2005-10-18 | 829 | 829 | 821 | 821 | 9,000 | 821 |
| 2005-10-17 | 839 | 840 | 830 | 830 | 4,000 | 830 |
| 2005-10-14 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2005-10-13 | 848 | 848 | 840 | 840 | 13,000 | 840 |
| 2005-10-12 | 844 | 850 | 834 | 845 | 81,000 | 845 |
| 2005-10-11 | 860 | 880 | 860 | 880 | 23,000 | 880 |
| 2005-10-07 | 845 | 850 | 841 | 850 | 9,000 | 850 |
| 2005-10-06 | 840 | 843 | 840 | 843 | 17,000 | 843 |
| 2005-10-05 | 841 | 845 | 840 | 841 | 8,000 | 841 |
| 2005-10-04 | 841 | 841 | 830 | 840 | 18,000 | 840 |
| 2005-10-03 | 824 | 840 | 820 | 840 | 11,000 | 840 |
| 2005-09-29 | 807 | 825 | 807 | 825 | 16,000 | 825 |
| 2005-09-28 | 806 | 816 | 806 | 816 | 10,000 | 816 |
| 2005-09-27 | 808 | 808 | 806 | 806 | 10,000 | 806 |
| 2005-09-26 | 810 | 810 | 803 | 804 | 14,000 | 804 |
| 2005-09-22 | 808 | 808 | 800 | 800 | 17,000 | 800 |
| 2005-09-21 | 807 | 813 | 806 | 813 | 20,000 | 813 |
| 2005-09-20 | 795 | 805 | 795 | 805 | 7,000 | 805 |
| 2005-09-16 | 793 | 804 | 792 | 803 | 15,000 | 803 |
| 2005-09-15 | 792 | 792 | 791 | 792 | 4,000 | 792 |
| 2005-09-14 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2005-09-13 | 783 | 790 | 780 | 790 | 13,000 | 790 |
| 2005-09-12 | 795 | 795 | 786 | 786 | 10,000 | 786 |
| 2005-09-09 | 799 | 799 | 790 | 790 | 2,000 | 790 |
| 2005-09-08 | 800 | 800 | 798 | 800 | 9,000 | 800 |
| 2005-09-07 | 806 | 814 | 806 | 810 | 14,000 | 810 |
| 2005-09-06 | 810 | 810 | 802 | 808 | 20,000 | 808 |
| 2005-09-05 | 804 | 810 | 803 | 810 | 17,000 | 810 |
| 2005-09-02 | 783 | 814 | 783 | 814 | 48,000 | 814 |
| 2005-09-01 | 781 | 790 | 780 | 782 | 63,000 | 782 |
| 2005-08-31 | 775 | 780 | 767 | 780 | 13,000 | 780 |
| 2005-08-30 | 769 | 775 | 769 | 775 | 11,000 | 775 |
| 2005-08-29 | 777 | 777 | 772 | 772 | 4,000 | 772 |
| 2005-08-26 | 775 | 780 | 775 | 775 | 17,000 | 775 |
| 2005-08-25 | 776 | 780 | 775 | 775 | 24,000 | 775 |
| 2005-08-24 | 775 | 778 | 775 | 775 | 9,000 | 775 |
| 2005-08-23 | 776 | 781 | 775 | 780 | 51,000 | 780 |
| 2005-08-22 | 765 | 766 | 762 | 762 | 15,000 | 762 |
| 2005-08-19 | 770 | 770 | 765 | 765 | 6,000 | 765 |
| 2005-08-18 | 770 | 772 | 770 | 770 | 6,000 | 770 |
| 2005-08-17 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2005-08-16 | 780 | 780 | 779 | 779 | 5,000 | 779 |
| 2005-08-15 | 770 | 772 | 766 | 770 | 12,000 | 770 |
| 2005-08-12 | 774 | 774 | 770 | 770 | 5,000 | 770 |
| 2005-08-11 | 781 | 781 | 767 | 777 | 9,000 | 777 |
| 2005-08-10 | 779 | 780 | 777 | 779 | 15,000 | 779 |
| 2005-08-09 | 737 | 758 | 737 | 758 | 7,000 | 758 |
| 2005-08-08 | 745 | 757 | 745 | 757 | 3,000 | 757 |
| 2005-08-05 | 750 | 750 | 745 | 750 | 6,000 | 750 |
| 2005-08-04 | 766 | 766 | 750 | 750 | 19,000 | 750 |
| 2005-08-03 | 775 | 775 | 770 | 770 | 3,000 | 770 |
| 2005-08-02 | 779 | 780 | 775 | 780 | 12,000 | 780 |
| 2005-08-01 | 780 | 785 | 780 | 780 | 43,000 | 780 |
| 2005-07-29 | 774 | 776 | 771 | 774 | 44,000 | 774 |
| 2005-07-28 | 770 | 780 | 770 | 776 | 32,000 | 776 |
| 2005-07-27 | 768 | 771 | 768 | 770 | 7,000 | 770 |
| 2005-07-26 | 772 | 772 | 768 | 770 | 24,000 | 770 |
| 2005-07-25 | 771 | 771 | 770 | 771 | 26,000 | 771 |
| 2005-07-22 | 776 | 786 | 768 | 768 | 16,000 | 768 |
| 2005-07-21 | 770 | 789 | 770 | 773 | 38,000 | 773 |
| 2005-07-20 | 737 | 755 | 737 | 755 | 24,000 | 755 |
| 2005-07-19 | 749 | 749 | 741 | 747 | 46,000 | 747 |
| 2005-07-15 | 735 | 740 | 735 | 740 | 11,000 | 740 |
| 2005-07-14 | 727 | 728 | 727 | 728 | 4,000 | 728 |
| 2005-07-13 | 725 | 726 | 725 | 725 | 6,000 | 725 |
| 2005-07-12 | 734 | 740 | 722 | 725 | 18,000 | 725 |
| 2005-07-11 | 750 | 750 | 732 | 733 | 25,000 | 733 |
| 2005-07-08 | 753 | 753 | 732 | 732 | 11,000 | 732 |
| 2005-07-07 | 750 | 750 | 747 | 748 | 32,000 | 748 |
| 2005-07-06 | 748 | 755 | 745 | 748 | 26,000 | 748 |
| 2005-07-05 | 758 | 758 | 748 | 750 | 28,000 | 750 |
| 2005-07-04 | 750 | 765 | 748 | 760 | 62,000 | 760 |
| 2005-07-01 | 735 | 745 | 735 | 740 | 50,000 | 740 |
| 2005-06-30 | 733 | 742 | 731 | 733 | 59,000 | 733 |
| 2005-06-29 | 709 | 735 | 704 | 723 | 86,000 | 723 |
| 2005-06-28 | 675 | 683 | 675 | 683 | 4,000 | 683 |
| 2005-06-27 | 682 | 682 | 673 | 675 | 5,000 | 675 |
| 2005-06-24 | 680 | 685 | 672 | 684 | 12,000 | 684 |
| 2005-06-23 | 675 | 680 | 668 | 678 | 6,000 | 678 |
| 2005-06-22 | 683 | 685 | 673 | 685 | 7,000 | 685 |
| 2005-06-21 | 683 | 684 | 671 | 684 | 8,000 | 684 |
| 2005-06-20 | 679 | 682 | 679 | 682 | 4,000 | 682 |
| 2005-06-17 | 679 | 684 | 679 | 684 | 5,000 | 684 |
| 2005-06-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-06-15 | 667 | 679 | 667 | 679 | 4,000 | 679 |
| 2005-06-14 | 680 | 680 | 667 | 667 | 3,000 | 667 |
| 2005-06-13 | 675 | 675 | 670 | 670 | 2,000 | 670 |
| 2005-06-10 | 670 | 675 | 670 | 670 | 4,000 | 670 |
| 2005-06-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-06-07 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2005-06-06 | 668 | 680 | 668 | 680 | 11,000 | 680 |
| 2005-06-03 | 666 | 666 | 666 | 666 | 3,000 | 666 |
| 2005-06-02 | 655 | 660 | 655 | 656 | 8,000 | 656 |
| 2005-06-01 | 665 | 665 | 655 | 665 | 5,000 | 665 |
| 2005-05-31 | 656 | 673 | 653 | 654 | 10,000 | 654 |
| 2005-05-30 | 670 | 670 | 650 | 651 | 14,000 | 651 |
| 2005-05-27 | 680 | 680 | 675 | 675 | 2,000 | 675 |
| 2005-05-26 | 660 | 670 | 660 | 670 | 2,000 | 670 |
| 2005-05-25 | 680 | 680 | 679 | 679 | 4,000 | 679 |
| 2005-05-24 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-05-23 | 675 | 675 | 670 | 670 | 6,000 | 670 |
| 2005-05-20 | 676 | 676 | 676 | 676 | 2,000 | 676 |
| 2005-05-19 | 656 | 658 | 656 | 656 | 6,000 | 656 |
| 2005-05-18 | 645 | 665 | 645 | 655 | 3,000 | 655 |
| 2005-05-17 | 683 | 683 | 665 | 665 | 5,000 | 665 |
| 2005-05-16 | 689 | 689 | 681 | 681 | 6,000 | 681 |
| 2005-05-13 | 694 | 694 | 682 | 682 | 4,000 | 682 |
| 2005-05-11 | 691 | 691 | 686 | 686 | 3,000 | 686 |
| 2005-05-10 | 689 | 695 | 685 | 695 | 25,000 | 695 |
| 2005-05-09 | 678 | 682 | 678 | 680 | 8,000 | 680 |
| 2005-05-06 | 679 | 679 | 678 | 678 | 4,000 | 678 |
| 2005-05-02 | 675 | 684 | 671 | 671 | 6,000 | 671 |
| 2005-04-28 | 679 | 679 | 675 | 675 | 6,000 | 675 |
| 2005-04-27 | 680 | 685 | 676 | 676 | 4,000 | 676 |
| 2005-04-26 | 689 | 689 | 685 | 685 | 3,000 | 685 |
| 2005-04-25 | 683 | 689 | 682 | 685 | 9,000 | 685 |
| 2005-04-22 | 677 | 685 | 676 | 676 | 9,000 | 676 |
| 2005-04-21 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2005-04-19 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-04-18 | 661 | 661 | 639 | 639 | 7,000 | 639 |
| 2005-04-15 | 672 | 676 | 670 | 676 | 6,000 | 676 |
| 2005-04-14 | 674 | 674 | 670 | 670 | 3,000 | 670 |
| 2005-04-13 | 690 | 690 | 672 | 673 | 7,000 | 673 |
| 2005-04-12 | 686 | 686 | 680 | 680 | 11,000 | 680 |
| 2005-04-11 | 690 | 690 | 674 | 674 | 4,000 | 674 |
| 2005-04-08 | 688 | 688 | 670 | 670 | 6,000 | 670 |
| 2005-04-07 | 670 | 688 | 670 | 684 | 5,000 | 684 |
| 2005-04-06 | 667 | 670 | 667 | 670 | 2,000 | 670 |
| 2005-04-05 | 686 | 686 | 661 | 667 | 7,000 | 667 |
| 2005-04-04 | 682 | 682 | 682 | 682 | 2,000 | 682 |
| 2005-03-31 | 689 | 689 | 680 | 681 | 3,000 | 681 |
| 2005-03-30 | 701 | 701 | 695 | 695 | 7,000 | 695 |
| 2005-03-29 | 701 | 704 | 698 | 700 | 10,000 | 700 |
| 2005-03-28 | 697 | 700 | 697 | 700 | 3,000 | 700 |
| 2005-03-25 | 688 | 698 | 688 | 688 | 6,000 | 688 |
| 2005-03-24 | 708 | 708 | 685 | 685 | 14,000 | 685 |
| 2005-03-23 | 700 | 704 | 689 | 689 | 20,000 | 689 |
| 2005-03-22 | 690 | 692 | 680 | 692 | 12,000 | 692 |
| 2005-03-18 | 688 | 688 | 678 | 678 | 7,000 | 678 |
| 2005-03-17 | 688 | 688 | 680 | 688 | 7,000 | 688 |
| 2005-03-16 | 688 | 690 | 679 | 679 | 13,000 | 679 |
| 2005-03-15 | 671 | 685 | 671 | 685 | 18,000 | 685 |
| 2005-03-14 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-03-11 | 668 | 668 | 668 | 668 | 2,000 | 668 |
| 2005-03-10 | 662 | 675 | 662 | 675 | 7,000 | 675 |
| 2005-03-09 | 663 | 663 | 663 | 663 | 2,000 | 663 |
| 2005-03-08 | 675 | 675 | 663 | 663 | 2,000 | 663 |
| 2005-03-07 | 671 | 674 | 663 | 674 | 7,000 | 674 |
| 2005-03-04 | 662 | 671 | 661 | 671 | 3,000 | 671 |
| 2005-03-03 | 662 | 662 | 662 | 662 | 4,000 | 662 |
| 2005-03-02 | 664 | 664 | 662 | 662 | 8,000 | 662 |
| 2005-03-01 | 656 | 664 | 656 | 662 | 8,000 | 662 |
| 2005-02-28 | 648 | 664 | 648 | 664 | 16,000 | 664 |
| 2005-02-25 | 632 | 650 | 620 | 650 | 26,000 | 650 |
| 2005-02-24 | 670 | 670 | 640 | 650 | 9,000 | 650 |
| 2005-02-23 | 672 | 673 | 672 | 673 | 3,000 | 673 |
| 2005-02-22 | 688 | 688 | 680 | 680 | 8,000 | 680 |
| 2005-02-21 | 683 | 685 | 683 | 685 | 5,000 | 685 |
| 2005-02-18 | 685 | 685 | 684 | 684 | 4,000 | 684 |
| 2005-02-17 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2005-02-16 | 682 | 690 | 675 | 675 | 5,000 | 675 |
| 2005-02-15 | 678 | 683 | 670 | 683 | 7,000 | 683 |
| 2005-02-14 | 672 | 682 | 672 | 682 | 2,000 | 682 |
| 2005-02-10 | 680 | 680 | 671 | 671 | 8,000 | 671 |
| 2005-02-09 | 680 | 680 | 670 | 680 | 10,000 | 680 |
| 2005-02-08 | 686 | 686 | 680 | 682 | 6,000 | 682 |
| 2005-02-07 | 678 | 684 | 678 | 680 | 10,000 | 680 |
| 2005-02-04 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 2005-02-03 | 661 | 663 | 661 | 662 | 5,000 | 662 |
| 2005-02-02 | 658 | 659 | 658 | 659 | 8,000 | 659 |
| 2005-02-01 | 655 | 655 | 655 | 655 | 6,000 | 655 |
| 2005-01-31 | 650 | 656 | 650 | 655 | 6,000 | 655 |
| 2005-01-28 | 658 | 658 | 645 | 650 | 7,000 | 650 |
| 2005-01-27 | 648 | 655 | 645 | 655 | 7,000 | 655 |
| 2005-01-26 | 653 | 653 | 645 | 647 | 15,000 | 647 |
| 2005-01-25 | 649 | 653 | 648 | 653 | 11,000 | 653 |
| 2005-01-24 | 651 | 651 | 642 | 642 | 5,000 | 642 |
| 2005-01-21 | 634 | 635 | 630 | 635 | 4,000 | 635 |
| 2005-01-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-01-19 | 632 | 640 | 632 | 636 | 10,000 | 636 |
| 2005-01-18 | 628 | 630 | 628 | 630 | 4,000 | 630 |
| 2005-01-17 | 645 | 645 | 627 | 627 | 5,000 | 627 |
| 2005-01-14 | 630 | 630 | 625 | 625 | 2,000 | 625 |
| 2005-01-13 | 635 | 635 | 624 | 624 | 6,000 | 624 |
| 2005-01-12 | 630 | 634 | 628 | 632 | 16,000 | 632 |
| 2005-01-11 | 622 | 629 | 622 | 629 | 10,000 | 629 |
| 2005-01-07 | 633 | 633 | 632 | 632 | 11,000 | 632 |
| 2005-01-06 | 628 | 628 | 625 | 627 | 10,000 | 627 |
| 2005-01-05 | 609 | 629 | 606 | 629 | 44,000 | 629 |
| 2005-01-04 | 600 | 609 | 599 | 599 | 6,000 | 599 |
分割・併合履歴 ： なし