5982 (株)マルゼン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 690 | 690 | 681 | 681 | 2,000 | 681 |
| 2006-12-28 | 690 | 690 | 680 | 690 | 12,000 | 690 |
| 2006-12-27 | 695 | 695 | 685 | 685 | 2,000 | 685 |
| 2006-12-26 | 695 | 695 | 695 | 695 | 12,000 | 695 |
| 2006-12-25 | 695 | 695 | 695 | 695 | 12,000 | 695 |
| 2006-12-22 | 685 | 696 | 685 | 695 | 15,000 | 695 |
| 2006-12-21 | 698 | 698 | 685 | 697 | 19,000 | 697 |
| 2006-12-20 | 689 | 700 | 689 | 699 | 12,000 | 699 |
| 2006-12-19 | 700 | 700 | 690 | 699 | 14,000 | 699 |
| 2006-12-18 | 701 | 701 | 699 | 699 | 15,000 | 699 |
| 2006-12-15 | 702 | 702 | 702 | 702 | 9,000 | 702 |
| 2006-12-14 | 700 | 700 | 699 | 699 | 4,000 | 699 |
| 2006-12-13 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2006-12-12 | 691 | 700 | 691 | 700 | 4,000 | 700 |
| 2006-12-11 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-12-07 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2006-12-01 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2006-11-30 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 2006-11-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-11-24 | 738 | 738 | 738 | 738 | 6,000 | 738 |
| 2006-11-22 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2006-11-20 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-11-17 | 706 | 710 | 706 | 710 | 3,000 | 710 |
| 2006-11-16 | 725 | 735 | 725 | 725 | 41,000 | 725 |
| 2006-11-15 | 720 | 725 | 720 | 725 | 16,000 | 725 |
| 2006-11-14 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2006-11-13 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2006-11-09 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2006-11-08 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 2006-11-01 | 721 | 721 | 720 | 720 | 2,000 | 720 |
| 2006-10-27 | 746 | 747 | 746 | 747 | 3,000 | 747 |
| 2006-10-26 | 738 | 744 | 736 | 744 | 13,000 | 744 |
| 2006-10-25 | 713 | 733 | 712 | 728 | 23,000 | 728 |
| 2006-10-24 | 708 | 708 | 705 | 705 | 2,000 | 705 |
| 2006-10-23 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2006-10-20 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2006-10-19 | 694 | 694 | 694 | 694 | 2,000 | 694 |
| 2006-10-18 | 690 | 690 | 680 | 690 | 6,000 | 690 |
| 2006-10-17 | 673 | 690 | 673 | 690 | 8,000 | 690 |
| 2006-10-16 | 676 | 676 | 663 | 673 | 6,000 | 673 |
| 2006-10-13 | 665 | 665 | 660 | 660 | 6,000 | 660 |
| 2006-10-12 | 660 | 665 | 656 | 660 | 6,000 | 660 |
| 2006-10-11 | 671 | 671 | 666 | 670 | 12,000 | 670 |
| 2006-10-10 | 680 | 690 | 680 | 690 | 9,000 | 690 |
| 2006-10-06 | 690 | 690 | 690 | 690 | 9,000 | 690 |
| 2006-10-05 | 695 | 695 | 690 | 690 | 6,000 | 690 |
| 2006-10-04 | 690 | 695 | 690 | 695 | 28,000 | 695 |
| 2006-10-03 | 690 | 695 | 689 | 690 | 25,000 | 690 |
| 2006-10-02 | 690 | 693 | 690 | 690 | 13,000 | 690 |
| 2006-09-29 | 676 | 689 | 676 | 689 | 12,000 | 689 |
| 2006-09-28 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2006-09-27 | 663 | 680 | 663 | 675 | 9,000 | 675 |
| 2006-09-26 | 664 | 674 | 662 | 662 | 58,000 | 662 |
| 2006-09-25 | 670 | 675 | 670 | 674 | 25,000 | 674 |
| 2006-09-22 | 675 | 682 | 661 | 666 | 67,000 | 666 |
| 2006-09-21 | 679 | 682 | 674 | 682 | 39,000 | 682 |
| 2006-09-20 | 688 | 691 | 674 | 679 | 29,000 | 679 |
| 2006-09-19 | 675 | 690 | 674 | 688 | 20,000 | 688 |
| 2006-09-15 | 675 | 675 | 671 | 671 | 15,000 | 671 |
| 2006-09-14 | 687 | 688 | 681 | 681 | 11,000 | 681 |
| 2006-09-13 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2006-09-12 | 700 | 700 | 684 | 699 | 12,000 | 699 |
| 2006-09-11 | 700 | 700 | 699 | 699 | 25,000 | 699 |
| 2006-09-08 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 2006-09-07 | 700 | 700 | 698 | 700 | 21,000 | 700 |
| 2006-09-06 | 700 | 701 | 699 | 700 | 38,000 | 700 |
| 2006-09-05 | 699 | 700 | 699 | 700 | 16,000 | 700 |
| 2006-09-04 | 697 | 700 | 697 | 700 | 16,000 | 700 |
| 2006-09-01 | 697 | 697 | 697 | 697 | 2,000 | 697 |
| 2006-08-31 | 697 | 697 | 697 | 697 | 5,000 | 697 |
| 2006-08-30 | 699 | 699 | 686 | 697 | 11,000 | 697 |
| 2006-08-29 | 696 | 700 | 696 | 699 | 12,000 | 699 |
| 2006-08-28 | 724 | 724 | 695 | 695 | 19,000 | 695 |
| 2006-08-25 | 724 | 724 | 724 | 724 | 4,000 | 724 |
| 2006-08-24 | 725 | 725 | 724 | 725 | 11,000 | 725 |
| 2006-08-23 | 724 | 725 | 721 | 725 | 12,000 | 725 |
| 2006-08-22 | 720 | 725 | 720 | 725 | 16,000 | 725 |
| 2006-08-21 | 733 | 733 | 720 | 720 | 39,000 | 720 |
| 2006-08-18 | 722 | 722 | 720 | 720 | 8,000 | 720 |
| 2006-08-17 | 722 | 722 | 720 | 720 | 7,000 | 720 |
| 2006-08-16 | 722 | 722 | 722 | 722 | 3,000 | 722 |
| 2006-08-15 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2006-08-11 | 701 | 710 | 701 | 710 | 4,000 | 710 |
| 2006-08-10 | 721 | 724 | 705 | 710 | 11,000 | 710 |
| 2006-08-09 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2006-08-08 | 715 | 718 | 710 | 710 | 3,000 | 710 |
| 2006-08-07 | 725 | 725 | 706 | 706 | 10,000 | 706 |
| 2006-08-04 | 711 | 719 | 711 | 719 | 2,000 | 719 |
| 2006-08-03 | 705 | 710 | 705 | 710 | 10,000 | 710 |
| 2006-08-02 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2006-08-01 | 696 | 700 | 695 | 700 | 6,000 | 700 |
| 2006-07-31 | 695 | 696 | 695 | 696 | 5,000 | 696 |
| 2006-07-28 | 700 | 704 | 695 | 695 | 5,000 | 695 |
| 2006-07-27 | 692 | 700 | 692 | 700 | 7,000 | 700 |
| 2006-07-26 | 694 | 700 | 691 | 692 | 7,000 | 692 |
| 2006-07-25 | 704 | 704 | 704 | 704 | 2,000 | 704 |
| 2006-07-24 | 693 | 698 | 691 | 698 | 5,000 | 698 |
| 2006-07-21 | 693 | 698 | 690 | 693 | 9,000 | 693 |
| 2006-07-20 | 699 | 699 | 693 | 693 | 11,000 | 693 |
| 2006-07-19 | 692 | 692 | 691 | 692 | 8,000 | 692 |
| 2006-07-18 | 710 | 710 | 691 | 692 | 17,000 | 692 |
| 2006-07-14 | 743 | 743 | 722 | 722 | 12,000 | 722 |
| 2006-07-13 | 746 | 746 | 733 | 736 | 15,000 | 736 |
| 2006-07-12 | 755 | 755 | 750 | 751 | 17,000 | 751 |
| 2006-07-11 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2006-07-10 | 770 | 770 | 752 | 767 | 14,000 | 767 |
| 2006-07-07 | 802 | 802 | 780 | 780 | 4,000 | 780 |
| 2006-07-06 | 792 | 793 | 790 | 792 | 13,000 | 792 |
| 2006-07-05 | 800 | 800 | 790 | 800 | 35,000 | 800 |
| 2006-07-04 | 842 | 842 | 830 | 830 | 28,000 | 830 |
| 2006-07-03 | 840 | 850 | 840 | 850 | 18,000 | 850 |
| 2006-06-30 | 859 | 859 | 851 | 851 | 3,000 | 851 |
| 2006-06-29 | 859 | 859 | 859 | 859 | 2,000 | 859 |
| 2006-06-27 | 898 | 898 | 858 | 858 | 10,000 | 858 |
| 2006-06-23 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2006-06-22 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2006-06-21 | 862 | 870 | 860 | 860 | 7,000 | 860 |
| 2006-06-20 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 2006-06-19 | 900 | 900 | 880 | 880 | 6,000 | 880 |
| 2006-06-16 | 860 | 890 | 860 | 880 | 9,000 | 880 |
| 2006-06-15 | 860 | 860 | 841 | 860 | 3,000 | 860 |
| 2006-06-14 | 848 | 850 | 821 | 850 | 22,000 | 850 |
| 2006-06-13 | 855 | 855 | 845 | 850 | 9,000 | 850 |
| 2006-06-12 | 871 | 871 | 850 | 850 | 7,000 | 850 |
| 2006-06-09 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 2006-06-08 | 865 | 870 | 850 | 865 | 18,000 | 865 |
| 2006-06-07 | 860 | 870 | 860 | 865 | 15,000 | 865 |
| 2006-06-06 | 888 | 888 | 841 | 861 | 16,000 | 861 |
| 2006-06-05 | 920 | 920 | 920 | 920 | 10,000 | 920 |
| 2006-06-02 | 915 | 920 | 910 | 920 | 43,000 | 920 |
| 2006-06-01 | 928 | 928 | 911 | 920 | 25,000 | 920 |
| 2006-05-31 | 938 | 938 | 920 | 920 | 10,000 | 920 |
| 2006-05-30 | 943 | 943 | 940 | 940 | 6,000 | 940 |
| 2006-05-29 | 922 | 946 | 922 | 946 | 10,000 | 946 |
| 2006-05-26 | 929 | 929 | 915 | 915 | 21,000 | 915 |
| 2006-05-25 | 910 | 915 | 910 | 910 | 22,000 | 910 |
| 2006-05-24 | 951 | 960 | 950 | 950 | 43,000 | 950 |
| 2006-05-23 | 964 | 964 | 950 | 950 | 21,000 | 950 |
| 2006-05-22 | 960 | 960 | 940 | 951 | 22,000 | 951 |
| 2006-05-19 | 950 | 950 | 940 | 940 | 14,000 | 940 |
| 2006-05-18 | 961 | 961 | 950 | 950 | 26,000 | 950 |
| 2006-05-17 | 961 | 961 | 951 | 951 | 12,000 | 951 |
| 2006-05-16 | 952 | 952 | 951 | 951 | 4,000 | 951 |
| 2006-05-15 | 979 | 979 | 951 | 951 | 5,000 | 951 |
| 2006-05-12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2006-05-11 | 1,023 | 1,023 | 1,013 | 1,022 | 6,000 | 1,022 |
| 2006-05-10 | 1,030 | 1,030 | 1,010 | 1,023 | 35,000 | 1,023 |
| 2006-05-09 | 1,030 | 1,030 | 1,030 | 1,030 | 37,000 | 1,030 |
| 2006-05-08 | 1,040 | 1,040 | 1,020 | 1,030 | 26,000 | 1,030 |
| 2006-05-02 | 1,015 | 1,022 | 1,010 | 1,020 | 12,000 | 1,020 |
| 2006-05-01 | 1,000 | 1,015 | 1,000 | 1,015 | 4,000 | 1,015 |
| 2006-04-28 | 1,000 | 1,010 | 1,000 | 1,010 | 19,000 | 1,010 |
| 2006-04-27 | 998 | 998 | 990 | 990 | 25,000 | 990 |
| 2006-04-26 | 991 | 991 | 990 | 990 | 4,000 | 990 |
| 2006-04-25 | 990 | 1,000 | 990 | 990 | 8,000 | 990 |
| 2006-04-24 | 984 | 999 | 983 | 990 | 46,000 | 990 |
| 2006-04-21 | 999 | 999 | 985 | 990 | 10,000 | 990 |
| 2006-04-20 | 999 | 1,000 | 995 | 999 | 30,000 | 999 |
| 2006-04-19 | 997 | 1,008 | 995 | 996 | 34,000 | 996 |
| 2006-04-18 | 1,004 | 1,007 | 995 | 1,000 | 11,000 | 1,000 |
| 2006-04-17 | 1,028 | 1,028 | 1,004 | 1,004 | 5,000 | 1,004 |
| 2006-04-14 | 1,015 | 1,015 | 1,010 | 1,015 | 6,000 | 1,015 |
| 2006-04-13 | 1,000 | 1,019 | 1,000 | 1,016 | 18,000 | 1,016 |
| 2006-04-12 | 991 | 995 | 991 | 992 | 30,000 | 992 |
| 2006-04-11 | 997 | 1,000 | 970 | 995 | 37,000 | 995 |
| 2006-04-10 | 1,070 | 1,070 | 980 | 1,001 | 20,000 | 1,001 |
| 2006-04-07 | 1,060 | 1,060 | 1,035 | 1,050 | 18,000 | 1,050 |
| 2006-04-06 | 990 | 1,035 | 990 | 1,035 | 18,000 | 1,035 |
| 2006-04-05 | 959 | 1,000 | 959 | 1,000 | 32,000 | 1,000 |
| 2006-04-04 | 940 | 958 | 940 | 958 | 32,000 | 958 |
| 2006-04-03 | 909 | 938 | 909 | 930 | 33,000 | 930 |
| 2006-03-31 | 905 | 908 | 905 | 908 | 12,000 | 908 |
| 2006-03-30 | 901 | 910 | 901 | 905 | 10,000 | 905 |
| 2006-03-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-03-28 | 907 | 907 | 900 | 900 | 2,000 | 900 |
| 2006-03-24 | 910 | 917 | 910 | 917 | 17,000 | 917 |
| 2006-03-23 | 920 | 920 | 917 | 917 | 5,000 | 917 |
| 2006-03-22 | 923 | 923 | 920 | 920 | 3,000 | 920 |
| 2006-03-20 | 901 | 913 | 900 | 913 | 7,000 | 913 |
| 2006-03-17 | 937 | 937 | 895 | 895 | 16,000 | 895 |
| 2006-03-16 | 893 | 938 | 893 | 938 | 41,000 | 938 |
| 2006-03-15 | 882 | 886 | 882 | 886 | 3,000 | 886 |
| 2006-03-14 | 880 | 880 | 880 | 880 | 37,000 | 880 |
| 2006-03-13 | 870 | 877 | 870 | 876 | 13,000 | 876 |
| 2006-03-10 | 886 | 886 | 860 | 870 | 13,000 | 870 |
| 2006-03-09 | 847 | 877 | 847 | 877 | 5,000 | 877 |
| 2006-03-08 | 860 | 860 | 845 | 850 | 17,000 | 850 |
| 2006-03-07 | 875 | 882 | 832 | 845 | 18,000 | 845 |
| 2006-03-06 | 920 | 921 | 880 | 888 | 35,000 | 888 |
| 2006-03-03 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-03-02 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 2006-03-01 | 975 | 975 | 960 | 960 | 5,000 | 960 |
| 2006-02-28 | 965 | 975 | 965 | 975 | 3,000 | 975 |
| 2006-02-27 | 971 | 980 | 961 | 965 | 13,000 | 965 |
| 2006-02-24 | 960 | 980 | 960 | 980 | 8,000 | 980 |
| 2006-02-23 | 958 | 990 | 950 | 960 | 8,000 | 960 |
| 2006-02-22 | 996 | 996 | 965 | 965 | 12,000 | 965 |
| 2006-02-21 | 985 | 990 | 985 | 990 | 8,000 | 990 |
| 2006-02-20 | 995 | 995 | 995 | 995 | 13,000 | 995 |
| 2006-02-17 | 1,020 | 1,020 | 975 | 995 | 31,000 | 995 |
| 2006-02-16 | 991 | 1,020 | 990 | 1,020 | 11,000 | 1,020 |
| 2006-02-15 | 1,017 | 1,030 | 1,000 | 1,000 | 25,000 | 1,000 |
| 2006-02-14 | 980 | 999 | 922 | 975 | 32,000 | 975 |
| 2006-02-13 | 1,050 | 1,050 | 1,011 | 1,011 | 11,000 | 1,011 |
| 2006-02-10 | 1,101 | 1,101 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2006-02-09 | 1,132 | 1,140 | 1,100 | 1,100 | 13,000 | 1,100 |
| 2006-02-08 | 1,130 | 1,139 | 1,112 | 1,130 | 44,000 | 1,130 |
| 2006-02-07 | 1,111 | 1,120 | 1,111 | 1,120 | 7,000 | 1,120 |
| 2006-02-06 | 1,100 | 1,110 | 1,082 | 1,110 | 19,000 | 1,110 |
| 2006-02-03 | 1,080 | 1,110 | 1,070 | 1,100 | 31,000 | 1,100 |
| 2006-02-02 | 1,129 | 1,130 | 1,100 | 1,100 | 12,000 | 1,100 |
| 2006-02-01 | 1,132 | 1,132 | 1,130 | 1,130 | 6,000 | 1,130 |
| 2006-01-31 | 1,180 | 1,180 | 1,130 | 1,131 | 14,000 | 1,131 |
| 2006-01-30 | 1,165 | 1,165 | 1,145 | 1,150 | 9,000 | 1,150 |
| 2006-01-27 | 1,102 | 1,124 | 1,101 | 1,124 | 6,000 | 1,124 |
| 2006-01-26 | 1,100 | 1,100 | 1,090 | 1,100 | 11,000 | 1,100 |
| 2006-01-25 | 1,119 | 1,120 | 1,060 | 1,115 | 28,000 | 1,115 |
| 2006-01-24 | 1,148 | 1,148 | 1,148 | 1,148 | 1,000 | 1,148 |
| 2006-01-23 | 1,127 | 1,130 | 1,100 | 1,130 | 11,000 | 1,130 |
| 2006-01-20 | 1,170 | 1,170 | 1,130 | 1,130 | 11,000 | 1,130 |
| 2006-01-19 | 1,000 | 1,149 | 1,000 | 1,149 | 10,000 | 1,149 |
| 2006-01-18 | 1,141 | 1,160 | 980 | 1,060 | 30,000 | 1,060 |
| 2006-01-17 | 1,195 | 1,200 | 1,160 | 1,160 | 11,000 | 1,160 |
| 2006-01-16 | 1,200 | 1,220 | 1,200 | 1,200 | 9,000 | 1,200 |
| 2006-01-13 | 1,201 | 1,220 | 1,200 | 1,200 | 15,000 | 1,200 |
| 2006-01-12 | 1,193 | 1,193 | 1,193 | 1,193 | 1,000 | 1,193 |
| 2006-01-11 | 1,209 | 1,220 | 1,192 | 1,192 | 19,000 | 1,192 |
| 2006-01-10 | 1,219 | 1,219 | 1,190 | 1,210 | 7,000 | 1,210 |
| 2006-01-06 | 1,248 | 1,251 | 1,220 | 1,220 | 14,000 | 1,220 |
| 2006-01-05 | 1,239 | 1,239 | 1,201 | 1,224 | 51,000 | 1,224 |
| 2006-01-04 | 1,100 | 1,139 | 1,100 | 1,139 | 4,000 | 1,139 |
分割・併合履歴 ： なし