5982 (株)マルゼン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-12-29 | 350 | 350 | 349 | 349 | 2,000 | 349 |
| 2008-12-26 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2008-12-25 | 348 | 348 | 343 | 343 | 6,000 | 343 |
| 2008-12-24 | 351 | 351 | 345 | 345 | 9,000 | 345 |
| 2008-12-22 | 343 | 349 | 343 | 348 | 12,000 | 348 |
| 2008-12-19 | 348 | 348 | 341 | 343 | 8,000 | 343 |
| 2008-12-18 | 352 | 352 | 347 | 349 | 7,000 | 349 |
| 2008-12-17 | 357 | 357 | 352 | 352 | 3,000 | 352 |
| 2008-12-16 | 354 | 355 | 352 | 354 | 9,000 | 354 |
| 2008-12-15 | 358 | 358 | 355 | 355 | 24,000 | 355 |
| 2008-12-12 | 356 | 356 | 355 | 355 | 2,000 | 355 |
| 2008-12-11 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2008-12-10 | 352 | 359 | 351 | 359 | 7,000 | 359 |
| 2008-12-09 | 356 | 356 | 353 | 355 | 6,000 | 355 |
| 2008-12-08 | 353 | 355 | 353 | 355 | 3,000 | 355 |
| 2008-12-05 | 364 | 364 | 362 | 362 | 9,000 | 362 |
| 2008-12-04 | 370 | 370 | 364 | 364 | 2,000 | 364 |
| 2008-12-03 | 375 | 390 | 375 | 375 | 5,000 | 375 |
| 2008-12-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-12-01 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2008-11-28 | 389 | 389 | 389 | 389 | 4,000 | 389 |
| 2008-11-27 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2008-11-26 | 383 | 386 | 383 | 383 | 8,000 | 383 |
| 2008-11-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-11-21 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 2008-11-20 | 372 | 372 | 368 | 368 | 5,000 | 368 |
| 2008-11-19 | 370 | 371 | 370 | 371 | 2,000 | 371 |
| 2008-11-18 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2008-11-17 | 365 | 386 | 365 | 386 | 3,000 | 386 |
| 2008-11-13 | 354 | 379 | 352 | 365 | 14,000 | 365 |
| 2008-11-10 | 352 | 357 | 352 | 353 | 9,000 | 353 |
| 2008-11-07 | 352 | 352 | 351 | 351 | 3,000 | 351 |
| 2008-11-06 | 353 | 355 | 352 | 352 | 7,000 | 352 |
| 2008-11-05 | 351 | 360 | 348 | 352 | 14,000 | 352 |
| 2008-11-04 | 345 | 349 | 345 | 347 | 3,000 | 347 |
| 2008-10-30 | 338 | 338 | 337 | 337 | 5,000 | 337 |
| 2008-10-29 | 345 | 345 | 337 | 337 | 9,000 | 337 |
| 2008-10-28 | 345 | 345 | 336 | 336 | 3,000 | 336 |
| 2008-10-27 | 364 | 364 | 353 | 353 | 4,000 | 353 |
| 2008-10-24 | 368 | 368 | 360 | 360 | 9,000 | 360 |
| 2008-10-23 | 369 | 369 | 364 | 364 | 2,000 | 364 |
| 2008-10-22 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2008-10-21 | 380 | 390 | 380 | 380 | 4,000 | 380 |
| 2008-10-20 | 366 | 379 | 366 | 379 | 2,000 | 379 |
| 2008-10-17 | 360 | 360 | 351 | 351 | 4,000 | 351 |
| 2008-10-16 | 367 | 367 | 355 | 355 | 3,000 | 355 |
| 2008-10-15 | 370 | 385 | 370 | 385 | 3,000 | 385 |
| 2008-10-14 | 350 | 350 | 350 | 350 | 26,000 | 350 |
| 2008-10-10 | 320 | 321 | 320 | 320 | 9,000 | 320 |
| 2008-10-09 | 340 | 340 | 330 | 330 | 26,000 | 330 |
| 2008-10-08 | 369 | 374 | 345 | 345 | 18,000 | 345 |
| 2008-10-07 | 379 | 379 | 370 | 379 | 12,000 | 379 |
| 2008-10-06 | 418 | 418 | 388 | 388 | 5,000 | 388 |
| 2008-10-03 | 423 | 423 | 418 | 423 | 5,000 | 423 |
| 2008-10-02 | 415 | 423 | 412 | 423 | 23,000 | 423 |
| 2008-10-01 | 413 | 423 | 413 | 423 | 2,000 | 423 |
| 2008-09-30 | 398 | 418 | 398 | 418 | 2,000 | 418 |
| 2008-09-29 | 428 | 428 | 423 | 423 | 6,000 | 423 |
| 2008-09-26 | 434 | 434 | 430 | 432 | 9,000 | 432 |
| 2008-09-25 | 436 | 436 | 430 | 430 | 14,000 | 430 |
| 2008-09-24 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2008-09-22 | 401 | 402 | 401 | 401 | 5,000 | 401 |
| 2008-09-19 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2008-09-18 | 400 | 400 | 382 | 387 | 5,000 | 387 |
| 2008-09-17 | 411 | 411 | 400 | 400 | 6,000 | 400 |
| 2008-09-12 | 421 | 421 | 411 | 411 | 3,000 | 411 |
| 2008-09-11 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2008-09-10 | 431 | 435 | 416 | 416 | 14,000 | 416 |
| 2008-09-09 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2008-09-08 | 432 | 439 | 432 | 434 | 8,000 | 434 |
| 2008-09-05 | 441 | 441 | 435 | 435 | 4,000 | 435 |
| 2008-09-04 | 440 | 446 | 440 | 446 | 5,000 | 446 |
| 2008-09-03 | 448 | 448 | 441 | 441 | 5,000 | 441 |
| 2008-09-02 | 443 | 443 | 443 | 443 | 3,000 | 443 |
| 2008-09-01 | 445 | 446 | 445 | 446 | 3,000 | 446 |
| 2008-08-29 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2008-08-28 | 460 | 460 | 445 | 445 | 5,000 | 445 |
| 2008-08-27 | 462 | 462 | 455 | 455 | 5,000 | 455 |
| 2008-08-26 | 457 | 460 | 457 | 460 | 9,000 | 460 |
| 2008-08-25 | 483 | 484 | 481 | 481 | 11,000 | 481 |
| 2008-08-22 | 476 | 480 | 470 | 480 | 14,000 | 480 |
| 2008-08-21 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2008-08-20 | 470 | 470 | 464 | 464 | 3,000 | 464 |
| 2008-08-19 | 469 | 470 | 458 | 470 | 6,000 | 470 |
| 2008-08-18 | 463 | 473 | 461 | 469 | 10,000 | 469 |
| 2008-08-15 | 466 | 466 | 463 | 463 | 7,000 | 463 |
| 2008-08-14 | 474 | 474 | 466 | 470 | 11,000 | 470 |
| 2008-08-13 | 480 | 480 | 474 | 474 | 8,000 | 474 |
| 2008-08-12 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2008-08-11 | 477 | 478 | 477 | 478 | 2,000 | 478 |
| 2008-08-08 | 477 | 481 | 476 | 481 | 4,000 | 481 |
| 2008-08-07 | 487 | 487 | 480 | 480 | 3,000 | 480 |
| 2008-08-06 | 479 | 484 | 479 | 484 | 3,000 | 484 |
| 2008-08-05 | 472 | 472 | 470 | 470 | 3,000 | 470 |
| 2008-08-04 | 475 | 475 | 468 | 468 | 4,000 | 468 |
| 2008-08-01 | 473 | 473 | 473 | 473 | 3,000 | 473 |
| 2008-07-31 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2008-07-30 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-07-29 | 465 | 465 | 460 | 460 | 7,000 | 460 |
| 2008-07-28 | 472 | 475 | 470 | 470 | 8,000 | 470 |
| 2008-07-25 | 471 | 471 | 468 | 468 | 3,000 | 468 |
| 2008-07-23 | 474 | 474 | 463 | 463 | 3,000 | 463 |
| 2008-07-22 | 470 | 470 | 461 | 462 | 14,000 | 462 |
| 2008-07-18 | 478 | 478 | 469 | 476 | 4,000 | 476 |
| 2008-07-17 | 470 | 470 | 468 | 468 | 2,000 | 468 |
| 2008-07-16 | 483 | 484 | 470 | 470 | 9,000 | 470 |
| 2008-07-15 | 475 | 475 | 471 | 472 | 19,000 | 472 |
| 2008-07-14 | 465 | 471 | 465 | 471 | 3,000 | 471 |
| 2008-07-11 | 471 | 471 | 451 | 465 | 11,000 | 465 |
| 2008-07-10 | 477 | 477 | 476 | 476 | 2,000 | 476 |
| 2008-07-09 | 480 | 480 | 477 | 477 | 6,000 | 477 |
| 2008-07-08 | 484 | 484 | 480 | 480 | 6,000 | 480 |
| 2008-07-07 | 486 | 486 | 482 | 482 | 7,000 | 482 |
| 2008-07-04 | 484 | 485 | 483 | 485 | 3,000 | 485 |
| 2008-07-03 | 486 | 486 | 485 | 485 | 3,000 | 485 |
| 2008-07-02 | 494 | 496 | 490 | 490 | 4,000 | 490 |
| 2008-07-01 | 489 | 494 | 489 | 494 | 3,000 | 494 |
| 2008-06-30 | 490 | 490 | 485 | 485 | 4,000 | 485 |
| 2008-06-27 | 491 | 492 | 490 | 490 | 7,000 | 490 |
| 2008-06-26 | 501 | 502 | 490 | 492 | 21,000 | 492 |
| 2008-06-25 | 505 | 505 | 500 | 502 | 31,000 | 502 |
| 2008-06-24 | 510 | 510 | 500 | 500 | 6,000 | 500 |
| 2008-06-23 | 494 | 500 | 492 | 500 | 12,000 | 500 |
| 2008-06-20 | 498 | 516 | 498 | 514 | 58,000 | 514 |
| 2008-06-19 | 500 | 500 | 499 | 499 | 2,000 | 499 |
| 2008-06-18 | 500 | 500 | 499 | 499 | 7,000 | 499 |
| 2008-06-17 | 490 | 495 | 485 | 490 | 9,000 | 490 |
| 2008-06-16 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2008-06-13 | 500 | 500 | 490 | 490 | 7,000 | 490 |
| 2008-06-12 | 500 | 500 | 495 | 500 | 14,000 | 500 |
| 2008-06-11 | 491 | 491 | 491 | 491 | 4,000 | 491 |
| 2008-06-10 | 496 | 500 | 491 | 491 | 5,000 | 491 |
| 2008-06-09 | 495 | 495 | 491 | 491 | 2,000 | 491 |
| 2008-06-06 | 495 | 497 | 495 | 495 | 8,000 | 495 |
| 2008-06-05 | 497 | 497 | 490 | 495 | 5,000 | 495 |
| 2008-06-04 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2008-06-03 | 486 | 486 | 485 | 485 | 2,000 | 485 |
| 2008-06-02 | 481 | 486 | 481 | 486 | 9,000 | 486 |
| 2008-05-30 | 485 | 485 | 475 | 475 | 5,000 | 475 |
| 2008-05-29 | 485 | 485 | 480 | 483 | 4,000 | 483 |
| 2008-05-28 | 480 | 482 | 476 | 481 | 6,000 | 481 |
| 2008-05-27 | 469 | 482 | 469 | 475 | 6,000 | 475 |
| 2008-05-26 | 475 | 475 | 474 | 474 | 3,000 | 474 |
| 2008-05-23 | 476 | 480 | 475 | 476 | 9,000 | 476 |
| 2008-05-22 | 475 | 475 | 470 | 475 | 10,000 | 475 |
| 2008-05-21 | 469 | 470 | 465 | 467 | 9,000 | 467 |
| 2008-05-20 | 466 | 468 | 466 | 466 | 7,000 | 466 |
| 2008-05-19 | 461 | 470 | 461 | 466 | 7,000 | 466 |
| 2008-05-16 | 461 | 464 | 460 | 460 | 5,000 | 460 |
| 2008-05-15 | 457 | 460 | 456 | 460 | 7,000 | 460 |
| 2008-05-14 | 458 | 460 | 457 | 457 | 5,000 | 457 |
| 2008-05-13 | 454 | 458 | 449 | 458 | 5,000 | 458 |
| 2008-05-12 | 460 | 460 | 454 | 454 | 5,000 | 454 |
| 2008-05-09 | 459 | 459 | 454 | 457 | 9,000 | 457 |
| 2008-05-08 | 458 | 458 | 454 | 454 | 12,000 | 454 |
| 2008-05-07 | 449 | 452 | 449 | 452 | 5,000 | 452 |
| 2008-05-02 | 435 | 439 | 435 | 439 | 3,000 | 439 |
| 2008-05-01 | 438 | 438 | 430 | 430 | 6,000 | 430 |
| 2008-04-30 | 430 | 438 | 430 | 434 | 8,000 | 434 |
| 2008-04-28 | 425 | 426 | 425 | 426 | 3,000 | 426 |
| 2008-04-25 | 421 | 424 | 419 | 419 | 6,000 | 419 |
| 2008-04-23 | 415 | 415 | 410 | 410 | 3,000 | 410 |
| 2008-04-22 | 418 | 418 | 413 | 417 | 3,000 | 417 |
| 2008-04-21 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2008-04-18 | 408 | 409 | 406 | 407 | 9,000 | 407 |
| 2008-04-17 | 425 | 425 | 420 | 420 | 11,000 | 420 |
| 2008-04-16 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2008-04-15 | 410 | 415 | 408 | 409 | 39,000 | 409 |
| 2008-04-14 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2008-04-11 | 410 | 410 | 406 | 406 | 12,000 | 406 |
| 2008-04-10 | 411 | 411 | 407 | 410 | 8,000 | 410 |
| 2008-04-09 | 412 | 412 | 408 | 410 | 13,000 | 410 |
| 2008-04-08 | 416 | 417 | 412 | 412 | 17,000 | 412 |
| 2008-04-07 | 419 | 419 | 415 | 416 | 9,000 | 416 |
| 2008-04-04 | 412 | 412 | 410 | 410 | 7,000 | 410 |
| 2008-04-03 | 410 | 412 | 409 | 412 | 22,000 | 412 |
| 2008-04-02 | 412 | 418 | 407 | 410 | 11,000 | 410 |
| 2008-04-01 | 419 | 419 | 407 | 412 | 7,000 | 412 |
| 2008-03-31 | 414 | 414 | 406 | 408 | 7,000 | 408 |
| 2008-03-28 | 413 | 413 | 410 | 410 | 10,000 | 410 |
| 2008-03-27 | 420 | 420 | 410 | 411 | 3,000 | 411 |
| 2008-03-26 | 435 | 435 | 405 | 420 | 6,000 | 420 |
| 2008-03-25 | 439 | 440 | 437 | 437 | 10,000 | 437 |
| 2008-03-24 | 435 | 440 | 425 | 435 | 15,000 | 435 |
| 2008-03-21 | 405 | 410 | 404 | 410 | 6,000 | 410 |
| 2008-03-19 | 400 | 410 | 400 | 410 | 11,000 | 410 |
| 2008-03-18 | 400 | 405 | 395 | 400 | 12,000 | 400 |
| 2008-03-17 | 400 | 400 | 399 | 400 | 8,000 | 400 |
| 2008-03-14 | 398 | 400 | 393 | 400 | 5,000 | 400 |
| 2008-03-13 | 386 | 395 | 381 | 391 | 13,000 | 391 |
| 2008-03-12 | 399 | 399 | 393 | 394 | 4,000 | 394 |
| 2008-03-11 | 382 | 387 | 380 | 387 | 12,000 | 387 |
| 2008-03-10 | 396 | 397 | 396 | 397 | 3,000 | 397 |
| 2008-03-07 | 413 | 413 | 392 | 393 | 20,000 | 393 |
| 2008-03-06 | 424 | 428 | 421 | 425 | 12,000 | 425 |
| 2008-03-05 | 424 | 428 | 418 | 428 | 9,000 | 428 |
| 2008-03-04 | 432 | 432 | 421 | 422 | 11,000 | 422 |
| 2008-03-03 | 437 | 437 | 431 | 435 | 5,000 | 435 |
| 2008-02-29 | 433 | 442 | 433 | 442 | 9,000 | 442 |
| 2008-02-28 | 437 | 439 | 433 | 437 | 7,000 | 437 |
| 2008-02-27 | 431 | 440 | 428 | 440 | 7,000 | 440 |
| 2008-02-26 | 439 | 439 | 431 | 431 | 12,000 | 431 |
| 2008-02-25 | 453 | 454 | 450 | 450 | 33,000 | 450 |
| 2008-02-22 | 451 | 454 | 450 | 450 | 22,000 | 450 |
| 2008-02-21 | 450 | 450 | 449 | 449 | 31,000 | 449 |
| 2008-02-20 | 450 | 454 | 449 | 449 | 29,000 | 449 |
| 2008-02-19 | 450 | 454 | 450 | 450 | 17,000 | 450 |
| 2008-02-18 | 450 | 450 | 449 | 450 | 26,000 | 450 |
| 2008-02-15 | 448 | 459 | 448 | 450 | 52,000 | 450 |
| 2008-02-14 | 447 | 450 | 441 | 450 | 12,000 | 450 |
| 2008-02-13 | 450 | 455 | 447 | 455 | 31,000 | 455 |
| 2008-02-12 | 450 | 455 | 449 | 449 | 11,000 | 449 |
| 2008-02-08 | 450 | 454 | 447 | 450 | 13,000 | 450 |
| 2008-02-07 | 454 | 454 | 450 | 454 | 10,000 | 454 |
| 2008-02-06 | 454 | 454 | 453 | 453 | 5,000 | 453 |
| 2008-02-05 | 456 | 464 | 454 | 454 | 3,000 | 454 |
| 2008-02-04 | 453 | 464 | 453 | 464 | 12,000 | 464 |
| 2008-02-01 | 456 | 459 | 453 | 453 | 12,000 | 453 |
| 2008-01-31 | 459 | 459 | 453 | 453 | 4,000 | 453 |
| 2008-01-30 | 462 | 462 | 461 | 461 | 4,000 | 461 |
| 2008-01-29 | 451 | 463 | 451 | 463 | 7,000 | 463 |
| 2008-01-28 | 455 | 455 | 452 | 455 | 16,000 | 455 |
| 2008-01-25 | 455 | 455 | 454 | 454 | 6,000 | 454 |
| 2008-01-24 | 435 | 450 | 435 | 450 | 6,000 | 450 |
| 2008-01-23 | 396 | 429 | 396 | 429 | 50,000 | 429 |
| 2008-01-22 | 466 | 466 | 441 | 441 | 13,000 | 441 |
| 2008-01-21 | 462 | 462 | 461 | 461 | 3,000 | 461 |
| 2008-01-18 | 460 | 475 | 460 | 475 | 16,000 | 475 |
| 2008-01-17 | 455 | 465 | 452 | 465 | 16,000 | 465 |
| 2008-01-16 | 460 | 465 | 450 | 465 | 34,000 | 465 |
| 2008-01-15 | 466 | 466 | 461 | 465 | 15,000 | 465 |
| 2008-01-11 | 479 | 480 | 467 | 478 | 21,000 | 478 |
| 2008-01-10 | 467 | 479 | 467 | 479 | 8,000 | 479 |
| 2008-01-09 | 480 | 480 | 466 | 466 | 17,000 | 466 |
| 2008-01-08 | 489 | 489 | 480 | 480 | 9,000 | 480 |
| 2008-01-07 | 486 | 487 | 479 | 484 | 9,000 | 484 |
| 2008-01-04 | 487 | 487 | 487 | 487 | 1,000 | 487 |
分割・併合履歴 ： なし