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
2007-12-284904904864863,000486
2007-12-274904904904902,000490
2007-12-2647948547948512,000485
2007-12-2549449448248224,000482
2007-12-2148949548948918,000489
2007-12-2049049549049027,000490
2007-12-194944954904939,000493
2007-12-184974974954954,000495
2007-12-175005005005008,000500
2007-12-1450551049949919,000499
2007-12-135015015005009,000500
2007-12-124995004995004,000500
2007-12-1149650849649810,000498
2007-12-1050050049649613,000496
2007-12-0749950049649617,000496
2007-12-0649750049550020,000500
2007-12-054984984964965,000496
2007-12-045085085075072,000507
2007-12-035025074954956,000495
2007-11-304944964934958,000495
2007-11-294945004934939,000493
2007-11-2849149549149312,000493
2007-11-2749249249149110,000491
2007-11-264954954944955,000495
2007-11-2250050049449423,000494
2007-11-214964974964964,000496
2007-11-2049749749649611,000496
2007-11-1950150150050014,000500
2007-11-165065095005098,000509
2007-11-155025095025094,000509
2007-11-1450250550150116,000501
2007-11-1350151050050125,000501
2007-11-125015025015017,000501
2007-11-095105105055108,000510
2007-11-0851351350150518,000505
2007-11-0752652850951530,000515
2007-11-0652852952852816,000528
2007-11-0553153152852816,000528
2007-11-0254054052252260,000522
2007-11-0156556554054016,000540
2007-10-315705705655654,000565
2007-10-265655655655651,000565
2007-10-255725725705707,000570
2007-10-245755755755751,000575
2007-10-235555795555793,000579
2007-10-225575575565562,000556
2007-10-195625625615612,000561
2007-10-185705795655796,000579
2007-10-165705705705701,000570
2007-10-155665695665692,000569
2007-10-125705705705702,000570
2007-10-115605705605703,000570
2007-10-105605605605601,000560
2007-10-055655705655703,000570
2007-10-0458358356656611,000566
2007-10-0358959756957313,000573
2007-10-015905905905905,000590
2007-09-285935975935973,000597
2007-09-275945945945941,000594
2007-09-265515975515973,000597
2007-09-255615615505509,000550
2007-09-205815815815811,000581
2007-09-195985985985981,000598
2007-09-145755755755752,000575
2007-09-1357958057758044,000580
2007-09-125805805805808,000580
2007-09-115525615525613,000561
2007-09-105705705705701,000570
2007-09-065705805705802,000580
2007-09-055705705705701,000570
2007-09-045655655615612,000561
2007-09-035715715715711,000571
2007-08-315875875875871,000587
2007-08-276106106016013,000601
2007-08-245995995975973,000597
2007-08-235996005995995,000599
2007-08-226066066056055,000605
2007-08-215966005966004,000600
2007-08-205975975965962,000596
2007-08-176066065965964,000596
2007-08-166066066066062,000606
2007-08-146076106066064,000606
2007-08-136066066066061,000606
2007-08-106116116056056,000605
2007-08-0962362361461410,000614
2007-08-086286286246242,000624
2007-08-076256296256293,000629
2007-08-066296296256258,000625
2007-08-0362863062463010,000630
2007-08-0261061961061510,000615
2007-07-316126126126122,000612
2007-07-3061161161161115,000611
2007-07-2761161261161210,000612
2007-07-266206206206203,000620
2007-07-2562362362062210,000622
2007-07-2462462462062011,000620
2007-07-236256256256255,000625
2007-07-206236236206207,000620
2007-07-196256256226224,000622
2007-07-186206246206209,000620
2007-07-1761362061261521,000615
2007-07-1361061060961012,000610
2007-07-1260060660060330,000603
2007-07-116006005996006,000600
2007-07-105996005965986,000598
2007-07-0960060559459440,000594
2007-07-0659960059960014,000600
2007-07-055995995995994,000599
2007-07-045996005995994,000599
2007-07-035995995995993,000599
2007-07-0260060059959912,000599
2007-06-296006006006009,000600
2007-06-286006005976009,000600
2007-06-276006006006008,000600
2007-06-266006006006002,000600
2007-06-2560060060060025,000600
2007-06-226006006006002,000600
2007-06-2160060060060010,000600
2007-06-206006006006006,000600
2007-06-1960060060060013,000600
2007-06-1860060059560041,000600
2007-06-1560060059560065,000600
2007-06-1460060260060047,000600
2007-06-136066106056105,000610
2007-06-1262062961061422,000614
2007-06-1163063062263010,000630
2007-06-0763063063063020,000630
2007-06-066316316316315,000631
2007-06-056356356306309,000630
2007-06-046356356356356,000635
2007-06-016356356356356,000635
2007-05-316356356356351,000635
2007-05-306316356316359,000635
2007-05-296356356356354,000635
2007-05-286376376356354,000635
2007-05-2563663663563514,000635
2007-05-2463163563063516,000635
2007-05-236306306306302,000630
2007-05-226316316316311,000631
2007-05-216316316316313,000631
2007-05-186356356356351,000635
2007-05-176356356326324,000632
2007-05-166356356356355,000635
2007-05-156406406356354,000635
2007-05-146546546456453,000645
2007-05-116476576476573,000657
2007-05-106506556486559,000655
2007-05-0966166165065011,000650
2007-05-0866566566066010,000660
2007-05-076756756756751,000675
2007-05-0268268268168137,000681
2007-05-016686796616795,000679
2007-04-276656656616614,000661
2007-04-256596606596605,000660
2007-04-246606606606602,000660
2007-04-206626626626621,000662
2007-04-176656656656651,000665
2007-04-166646726646643,000664
2007-04-1367167266266312,000663
2007-04-126786786786781,000678
2007-04-066806806806801,000680
2007-04-056796806796807,000680
2007-04-046796806796802,000680
2007-04-036806806796793,000679
2007-04-026916916916911,000691
2007-03-306836836836832,000683
2007-03-296826926826923,000692
2007-03-286846846836832,000683
2007-03-276816816816813,000681
2007-03-266816816816811,000681
2007-03-236756806756806,000680
2007-03-206706706696692,000669
2007-03-166786786786781,000678
2007-03-156786816786813,000681
2007-03-146806806806801,000680
2007-03-136836836836833,000683
2007-03-126776776776771,000677
2007-03-096766776766772,000677
2007-03-086806806666662,000666
2007-03-0767567566066011,000660
2007-03-066566796566792,000679
2007-03-0568768868668610,000686
2007-03-026956956956951,000695
2007-03-017007007007005,000700
2007-02-2869469469169113,000691
2007-02-2770570570570514,000705
2007-02-2669169869069611,000696
2007-02-236856896856892,000689
2007-02-226957006956979,000697
2007-02-2169669669169118,000691
2007-02-2069569569269325,000693
2007-02-196946946936932,000693
2007-02-166926926926921,000692
2007-02-156906906906902,000690
2007-02-146916916906908,000690
2007-02-136986986916915,000691
2007-02-0969769769069016,000690
2007-02-0869569568669017,000690
2007-02-0769169168669017,000690
2007-02-0669269269069019,000690
2007-02-056976976956956,000695
2007-02-026986986986982,000698
2007-02-016906956906959,000695
2007-01-316906906906904,000690
2007-01-3069169169069011,000690
2007-01-2969269269169117,000691
2007-01-2669169369069114,000691
2007-01-2569269269169111,000691
2007-01-2469669669069014,000690
2007-01-236956956956952,000695
2007-01-2270170169569528,000695
2007-01-197007006967003,000700
2007-01-187007007007001,000700
2007-01-1770070070070013,000700
2007-01-1670070169670030,000700
2007-01-156956956956959,000695
2007-01-127007006956957,000695
2007-01-117007006956958,000695
2007-01-106997006997005,000700
2007-01-097027026917008,000700
2007-01-056916916916911,000691
2007-01-046986986906904,000690

分割・併合履歴 : なし