5982 (株)マルゼン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 490 | 490 | 486 | 486 | 3,000 | 486 |
| 2007-12-27 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-12-26 | 479 | 485 | 479 | 485 | 12,000 | 485 |
| 2007-12-25 | 494 | 494 | 482 | 482 | 24,000 | 482 |
| 2007-12-21 | 489 | 495 | 489 | 489 | 18,000 | 489 |
| 2007-12-20 | 490 | 495 | 490 | 490 | 27,000 | 490 |
| 2007-12-19 | 494 | 495 | 490 | 493 | 9,000 | 493 |
| 2007-12-18 | 497 | 497 | 495 | 495 | 4,000 | 495 |
| 2007-12-17 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2007-12-14 | 505 | 510 | 499 | 499 | 19,000 | 499 |
| 2007-12-13 | 501 | 501 | 500 | 500 | 9,000 | 500 |
| 2007-12-12 | 499 | 500 | 499 | 500 | 4,000 | 500 |
| 2007-12-11 | 496 | 508 | 496 | 498 | 10,000 | 498 |
| 2007-12-10 | 500 | 500 | 496 | 496 | 13,000 | 496 |
| 2007-12-07 | 499 | 500 | 496 | 496 | 17,000 | 496 |
| 2007-12-06 | 497 | 500 | 495 | 500 | 20,000 | 500 |
| 2007-12-05 | 498 | 498 | 496 | 496 | 5,000 | 496 |
| 2007-12-04 | 508 | 508 | 507 | 507 | 2,000 | 507 |
| 2007-12-03 | 502 | 507 | 495 | 495 | 6,000 | 495 |
| 2007-11-30 | 494 | 496 | 493 | 495 | 8,000 | 495 |
| 2007-11-29 | 494 | 500 | 493 | 493 | 9,000 | 493 |
| 2007-11-28 | 491 | 495 | 491 | 493 | 12,000 | 493 |
| 2007-11-27 | 492 | 492 | 491 | 491 | 10,000 | 491 |
| 2007-11-26 | 495 | 495 | 494 | 495 | 5,000 | 495 |
| 2007-11-22 | 500 | 500 | 494 | 494 | 23,000 | 494 |
| 2007-11-21 | 496 | 497 | 496 | 496 | 4,000 | 496 |
| 2007-11-20 | 497 | 497 | 496 | 496 | 11,000 | 496 |
| 2007-11-19 | 501 | 501 | 500 | 500 | 14,000 | 500 |
| 2007-11-16 | 506 | 509 | 500 | 509 | 8,000 | 509 |
| 2007-11-15 | 502 | 509 | 502 | 509 | 4,000 | 509 |
| 2007-11-14 | 502 | 505 | 501 | 501 | 16,000 | 501 |
| 2007-11-13 | 501 | 510 | 500 | 501 | 25,000 | 501 |
| 2007-11-12 | 501 | 502 | 501 | 501 | 7,000 | 501 |
| 2007-11-09 | 510 | 510 | 505 | 510 | 8,000 | 510 |
| 2007-11-08 | 513 | 513 | 501 | 505 | 18,000 | 505 |
| 2007-11-07 | 526 | 528 | 509 | 515 | 30,000 | 515 |
| 2007-11-06 | 528 | 529 | 528 | 528 | 16,000 | 528 |
| 2007-11-05 | 531 | 531 | 528 | 528 | 16,000 | 528 |
| 2007-11-02 | 540 | 540 | 522 | 522 | 60,000 | 522 |
| 2007-11-01 | 565 | 565 | 540 | 540 | 16,000 | 540 |
| 2007-10-31 | 570 | 570 | 565 | 565 | 4,000 | 565 |
| 2007-10-26 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-10-25 | 572 | 572 | 570 | 570 | 7,000 | 570 |
| 2007-10-24 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-10-23 | 555 | 579 | 555 | 579 | 3,000 | 579 |
| 2007-10-22 | 557 | 557 | 556 | 556 | 2,000 | 556 |
| 2007-10-19 | 562 | 562 | 561 | 561 | 2,000 | 561 |
| 2007-10-18 | 570 | 579 | 565 | 579 | 6,000 | 579 |
| 2007-10-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-10-15 | 566 | 569 | 566 | 569 | 2,000 | 569 |
| 2007-10-12 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2007-10-11 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2007-10-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-10-05 | 565 | 570 | 565 | 570 | 3,000 | 570 |
| 2007-10-04 | 583 | 583 | 566 | 566 | 11,000 | 566 |
| 2007-10-03 | 589 | 597 | 569 | 573 | 13,000 | 573 |
| 2007-10-01 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2007-09-28 | 593 | 597 | 593 | 597 | 3,000 | 597 |
| 2007-09-27 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2007-09-26 | 551 | 597 | 551 | 597 | 3,000 | 597 |
| 2007-09-25 | 561 | 561 | 550 | 550 | 9,000 | 550 |
| 2007-09-20 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2007-09-19 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2007-09-14 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2007-09-13 | 579 | 580 | 577 | 580 | 44,000 | 580 |
| 2007-09-12 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 2007-09-11 | 552 | 561 | 552 | 561 | 3,000 | 561 |
| 2007-09-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-09-06 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 2007-09-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-09-04 | 565 | 565 | 561 | 561 | 2,000 | 561 |
| 2007-09-03 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2007-08-31 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2007-08-27 | 610 | 610 | 601 | 601 | 3,000 | 601 |
| 2007-08-24 | 599 | 599 | 597 | 597 | 3,000 | 597 |
| 2007-08-23 | 599 | 600 | 599 | 599 | 5,000 | 599 |
| 2007-08-22 | 606 | 606 | 605 | 605 | 5,000 | 605 |
| 2007-08-21 | 596 | 600 | 596 | 600 | 4,000 | 600 |
| 2007-08-20 | 597 | 597 | 596 | 596 | 2,000 | 596 |
| 2007-08-17 | 606 | 606 | 596 | 596 | 4,000 | 596 |
| 2007-08-16 | 606 | 606 | 606 | 606 | 2,000 | 606 |
| 2007-08-14 | 607 | 610 | 606 | 606 | 4,000 | 606 |
| 2007-08-13 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2007-08-10 | 611 | 611 | 605 | 605 | 6,000 | 605 |
| 2007-08-09 | 623 | 623 | 614 | 614 | 10,000 | 614 |
| 2007-08-08 | 628 | 628 | 624 | 624 | 2,000 | 624 |
| 2007-08-07 | 625 | 629 | 625 | 629 | 3,000 | 629 |
| 2007-08-06 | 629 | 629 | 625 | 625 | 8,000 | 625 |
| 2007-08-03 | 628 | 630 | 624 | 630 | 10,000 | 630 |
| 2007-08-02 | 610 | 619 | 610 | 615 | 10,000 | 615 |
| 2007-07-31 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2007-07-30 | 611 | 611 | 611 | 611 | 15,000 | 611 |
| 2007-07-27 | 611 | 612 | 611 | 612 | 10,000 | 612 |
| 2007-07-26 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2007-07-25 | 623 | 623 | 620 | 622 | 10,000 | 622 |
| 2007-07-24 | 624 | 624 | 620 | 620 | 11,000 | 620 |
| 2007-07-23 | 625 | 625 | 625 | 625 | 5,000 | 625 |
| 2007-07-20 | 623 | 623 | 620 | 620 | 7,000 | 620 |
| 2007-07-19 | 625 | 625 | 622 | 622 | 4,000 | 622 |
| 2007-07-18 | 620 | 624 | 620 | 620 | 9,000 | 620 |
| 2007-07-17 | 613 | 620 | 612 | 615 | 21,000 | 615 |
| 2007-07-13 | 610 | 610 | 609 | 610 | 12,000 | 610 |
| 2007-07-12 | 600 | 606 | 600 | 603 | 30,000 | 603 |
| 2007-07-11 | 600 | 600 | 599 | 600 | 6,000 | 600 |
| 2007-07-10 | 599 | 600 | 596 | 598 | 6,000 | 598 |
| 2007-07-09 | 600 | 605 | 594 | 594 | 40,000 | 594 |
| 2007-07-06 | 599 | 600 | 599 | 600 | 14,000 | 600 |
| 2007-07-05 | 599 | 599 | 599 | 599 | 4,000 | 599 |
| 2007-07-04 | 599 | 600 | 599 | 599 | 4,000 | 599 |
| 2007-07-03 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2007-07-02 | 600 | 600 | 599 | 599 | 12,000 | 599 |
| 2007-06-29 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 2007-06-28 | 600 | 600 | 597 | 600 | 9,000 | 600 |
| 2007-06-27 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2007-06-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-06-25 | 600 | 600 | 600 | 600 | 25,000 | 600 |
| 2007-06-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-06-21 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 2007-06-20 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2007-06-19 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 2007-06-18 | 600 | 600 | 595 | 600 | 41,000 | 600 |
| 2007-06-15 | 600 | 600 | 595 | 600 | 65,000 | 600 |
| 2007-06-14 | 600 | 602 | 600 | 600 | 47,000 | 600 |
| 2007-06-13 | 606 | 610 | 605 | 610 | 5,000 | 610 |
| 2007-06-12 | 620 | 629 | 610 | 614 | 22,000 | 614 |
| 2007-06-11 | 630 | 630 | 622 | 630 | 10,000 | 630 |
| 2007-06-07 | 630 | 630 | 630 | 630 | 20,000 | 630 |
| 2007-06-06 | 631 | 631 | 631 | 631 | 5,000 | 631 |
| 2007-06-05 | 635 | 635 | 630 | 630 | 9,000 | 630 |
| 2007-06-04 | 635 | 635 | 635 | 635 | 6,000 | 635 |
| 2007-06-01 | 635 | 635 | 635 | 635 | 6,000 | 635 |
| 2007-05-31 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-05-30 | 631 | 635 | 631 | 635 | 9,000 | 635 |
| 2007-05-29 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 2007-05-28 | 637 | 637 | 635 | 635 | 4,000 | 635 |
| 2007-05-25 | 636 | 636 | 635 | 635 | 14,000 | 635 |
| 2007-05-24 | 631 | 635 | 630 | 635 | 16,000 | 635 |
| 2007-05-23 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-05-22 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2007-05-21 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 2007-05-18 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-05-17 | 635 | 635 | 632 | 632 | 4,000 | 632 |
| 2007-05-16 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 2007-05-15 | 640 | 640 | 635 | 635 | 4,000 | 635 |
| 2007-05-14 | 654 | 654 | 645 | 645 | 3,000 | 645 |
| 2007-05-11 | 647 | 657 | 647 | 657 | 3,000 | 657 |
| 2007-05-10 | 650 | 655 | 648 | 655 | 9,000 | 655 |
| 2007-05-09 | 661 | 661 | 650 | 650 | 11,000 | 650 |
| 2007-05-08 | 665 | 665 | 660 | 660 | 10,000 | 660 |
| 2007-05-07 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2007-05-02 | 682 | 682 | 681 | 681 | 37,000 | 681 |
| 2007-05-01 | 668 | 679 | 661 | 679 | 5,000 | 679 |
| 2007-04-27 | 665 | 665 | 661 | 661 | 4,000 | 661 |
| 2007-04-25 | 659 | 660 | 659 | 660 | 5,000 | 660 |
| 2007-04-24 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2007-04-20 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2007-04-17 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2007-04-16 | 664 | 672 | 664 | 664 | 3,000 | 664 |
| 2007-04-13 | 671 | 672 | 662 | 663 | 12,000 | 663 |
| 2007-04-12 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2007-04-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-04-05 | 679 | 680 | 679 | 680 | 7,000 | 680 |
| 2007-04-04 | 679 | 680 | 679 | 680 | 2,000 | 680 |
| 2007-04-03 | 680 | 680 | 679 | 679 | 3,000 | 679 |
| 2007-04-02 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2007-03-30 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 2007-03-29 | 682 | 692 | 682 | 692 | 3,000 | 692 |
| 2007-03-28 | 684 | 684 | 683 | 683 | 2,000 | 683 |
| 2007-03-27 | 681 | 681 | 681 | 681 | 3,000 | 681 |
| 2007-03-26 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2007-03-23 | 675 | 680 | 675 | 680 | 6,000 | 680 |
| 2007-03-20 | 670 | 670 | 669 | 669 | 2,000 | 669 |
| 2007-03-16 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2007-03-15 | 678 | 681 | 678 | 681 | 3,000 | 681 |
| 2007-03-14 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-03-13 | 683 | 683 | 683 | 683 | 3,000 | 683 |
| 2007-03-12 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2007-03-09 | 676 | 677 | 676 | 677 | 2,000 | 677 |
| 2007-03-08 | 680 | 680 | 666 | 666 | 2,000 | 666 |
| 2007-03-07 | 675 | 675 | 660 | 660 | 11,000 | 660 |
| 2007-03-06 | 656 | 679 | 656 | 679 | 2,000 | 679 |
| 2007-03-05 | 687 | 688 | 686 | 686 | 10,000 | 686 |
| 2007-03-02 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2007-03-01 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2007-02-28 | 694 | 694 | 691 | 691 | 13,000 | 691 |
| 2007-02-27 | 705 | 705 | 705 | 705 | 14,000 | 705 |
| 2007-02-26 | 691 | 698 | 690 | 696 | 11,000 | 696 |
| 2007-02-23 | 685 | 689 | 685 | 689 | 2,000 | 689 |
| 2007-02-22 | 695 | 700 | 695 | 697 | 9,000 | 697 |
| 2007-02-21 | 696 | 696 | 691 | 691 | 18,000 | 691 |
| 2007-02-20 | 695 | 695 | 692 | 693 | 25,000 | 693 |
| 2007-02-19 | 694 | 694 | 693 | 693 | 2,000 | 693 |
| 2007-02-16 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2007-02-15 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2007-02-14 | 691 | 691 | 690 | 690 | 8,000 | 690 |
| 2007-02-13 | 698 | 698 | 691 | 691 | 5,000 | 691 |
| 2007-02-09 | 697 | 697 | 690 | 690 | 16,000 | 690 |
| 2007-02-08 | 695 | 695 | 686 | 690 | 17,000 | 690 |
| 2007-02-07 | 691 | 691 | 686 | 690 | 17,000 | 690 |
| 2007-02-06 | 692 | 692 | 690 | 690 | 19,000 | 690 |
| 2007-02-05 | 697 | 697 | 695 | 695 | 6,000 | 695 |
| 2007-02-02 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2007-02-01 | 690 | 695 | 690 | 695 | 9,000 | 695 |
| 2007-01-31 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2007-01-30 | 691 | 691 | 690 | 690 | 11,000 | 690 |
| 2007-01-29 | 692 | 692 | 691 | 691 | 17,000 | 691 |
| 2007-01-26 | 691 | 693 | 690 | 691 | 14,000 | 691 |
| 2007-01-25 | 692 | 692 | 691 | 691 | 11,000 | 691 |
| 2007-01-24 | 696 | 696 | 690 | 690 | 14,000 | 690 |
| 2007-01-23 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2007-01-22 | 701 | 701 | 695 | 695 | 28,000 | 695 |
| 2007-01-19 | 700 | 700 | 696 | 700 | 3,000 | 700 |
| 2007-01-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-01-17 | 700 | 700 | 700 | 700 | 13,000 | 700 |
| 2007-01-16 | 700 | 701 | 696 | 700 | 30,000 | 700 |
| 2007-01-15 | 695 | 695 | 695 | 695 | 9,000 | 695 |
| 2007-01-12 | 700 | 700 | 695 | 695 | 7,000 | 695 |
| 2007-01-11 | 700 | 700 | 695 | 695 | 8,000 | 695 |
| 2007-01-10 | 699 | 700 | 699 | 700 | 5,000 | 700 |
| 2007-01-09 | 702 | 702 | 691 | 700 | 8,000 | 700 |
| 2007-01-05 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2007-01-04 | 698 | 698 | 690 | 690 | 4,000 | 690 |
分割・併合履歴 ： なし