5982 (株)マルゼン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2009-12-29 | 451 | 451 | 451 | 451 | 7,000 | 451 |
| 2009-12-28 | 451 | 458 | 451 | 451 | 8,000 | 451 |
| 2009-12-25 | 451 | 454 | 449 | 451 | 13,000 | 451 |
| 2009-12-24 | 445 | 450 | 445 | 447 | 4,000 | 447 |
| 2009-12-22 | 450 | 452 | 445 | 447 | 11,000 | 447 |
| 2009-12-21 | 454 | 454 | 445 | 445 | 2,000 | 445 |
| 2009-12-18 | 455 | 455 | 454 | 454 | 3,000 | 454 |
| 2009-12-17 | 458 | 460 | 455 | 455 | 17,000 | 455 |
| 2009-12-16 | 454 | 455 | 454 | 454 | 16,000 | 454 |
| 2009-12-15 | 447 | 452 | 447 | 450 | 7,000 | 450 |
| 2009-12-14 | 445 | 446 | 443 | 443 | 9,000 | 443 |
| 2009-12-11 | 442 | 442 | 440 | 442 | 9,000 | 442 |
| 2009-12-10 | 441 | 442 | 438 | 442 | 8,000 | 442 |
| 2009-12-09 | 433 | 443 | 433 | 442 | 11,000 | 442 |
| 2009-12-08 | 435 | 435 | 433 | 433 | 2,000 | 433 |
| 2009-12-07 | 440 | 440 | 438 | 438 | 6,000 | 438 |
| 2009-12-04 | 433 | 440 | 433 | 434 | 4,000 | 434 |
| 2009-12-03 | 440 | 440 | 438 | 438 | 4,000 | 438 |
| 2009-12-02 | 440 | 440 | 437 | 437 | 5,000 | 437 |
| 2009-12-01 | 440 | 448 | 440 | 440 | 7,000 | 440 |
| 2009-11-30 | 429 | 430 | 429 | 429 | 4,000 | 429 |
| 2009-11-27 | 449 | 449 | 442 | 444 | 16,000 | 444 |
| 2009-11-26 | 446 | 446 | 445 | 445 | 7,000 | 445 |
| 2009-11-25 | 434 | 441 | 434 | 441 | 5,000 | 441 |
| 2009-11-24 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2009-11-20 | 430 | 430 | 420 | 422 | 4,000 | 422 |
| 2009-11-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-11-18 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2009-11-17 | 433 | 433 | 424 | 430 | 4,000 | 430 |
| 2009-11-16 | 431 | 431 | 426 | 426 | 7,000 | 426 |
| 2009-11-13 | 436 | 438 | 433 | 433 | 5,000 | 433 |
| 2009-11-12 | 448 | 448 | 438 | 438 | 5,000 | 438 |
| 2009-11-11 | 442 | 442 | 436 | 436 | 4,000 | 436 |
| 2009-11-10 | 441 | 442 | 441 | 442 | 5,000 | 442 |
| 2009-11-09 | 438 | 441 | 438 | 441 | 2,000 | 441 |
| 2009-11-06 | 446 | 446 | 440 | 440 | 7,000 | 440 |
| 2009-11-05 | 436 | 445 | 436 | 445 | 3,000 | 445 |
| 2009-11-04 | 439 | 439 | 435 | 435 | 2,000 | 435 |
| 2009-10-30 | 450 | 451 | 435 | 440 | 10,000 | 440 |
| 2009-10-29 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 2009-10-28 | 451 | 456 | 450 | 450 | 7,000 | 450 |
| 2009-10-27 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2009-10-26 | 450 | 453 | 450 | 451 | 3,000 | 451 |
| 2009-10-23 | 449 | 450 | 449 | 450 | 5,000 | 450 |
| 2009-10-22 | 438 | 445 | 438 | 445 | 3,000 | 445 |
| 2009-10-21 | 430 | 433 | 430 | 433 | 5,000 | 433 |
| 2009-10-20 | 429 | 432 | 424 | 432 | 12,000 | 432 |
| 2009-10-19 | 426 | 432 | 426 | 427 | 4,000 | 427 |
| 2009-10-16 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2009-10-15 | 425 | 425 | 422 | 422 | 4,000 | 422 |
| 2009-10-14 | 426 | 426 | 425 | 425 | 3,000 | 425 |
| 2009-10-13 | 425 | 430 | 424 | 425 | 8,000 | 425 |
| 2009-10-09 | 422 | 429 | 421 | 423 | 7,000 | 423 |
| 2009-10-08 | 426 | 426 | 421 | 421 | 7,000 | 421 |
| 2009-10-07 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2009-10-06 | 427 | 427 | 426 | 426 | 11,000 | 426 |
| 2009-10-05 | 427 | 429 | 427 | 429 | 3,000 | 429 |
| 2009-10-02 | 429 | 429 | 427 | 427 | 6,000 | 427 |
| 2009-10-01 | 427 | 437 | 427 | 427 | 3,000 | 427 |
| 2009-09-30 | 434 | 434 | 431 | 431 | 3,000 | 431 |
| 2009-09-29 | 440 | 440 | 432 | 432 | 9,000 | 432 |
| 2009-09-28 | 448 | 449 | 440 | 440 | 4,000 | 440 |
| 2009-09-25 | 449 | 454 | 449 | 449 | 10,000 | 449 |
| 2009-09-24 | 450 | 450 | 445 | 445 | 4,000 | 445 |
| 2009-09-18 | 444 | 445 | 444 | 445 | 4,000 | 445 |
| 2009-09-17 | 440 | 443 | 440 | 443 | 2,000 | 443 |
| 2009-09-16 | 438 | 445 | 438 | 440 | 6,000 | 440 |
| 2009-09-15 | 430 | 431 | 430 | 431 | 2,000 | 431 |
| 2009-09-14 | 426 | 430 | 426 | 430 | 8,000 | 430 |
| 2009-09-11 | 422 | 427 | 421 | 427 | 4,000 | 427 |
| 2009-09-10 | 426 | 430 | 426 | 428 | 7,000 | 428 |
| 2009-09-09 | 431 | 431 | 430 | 430 | 2,000 | 430 |
| 2009-09-08 | 433 | 436 | 433 | 435 | 3,000 | 435 |
| 2009-09-07 | 430 | 436 | 430 | 436 | 6,000 | 436 |
| 2009-09-04 | 429 | 434 | 429 | 434 | 5,000 | 434 |
| 2009-09-03 | 430 | 430 | 429 | 429 | 3,000 | 429 |
| 2009-09-02 | 446 | 446 | 430 | 434 | 14,000 | 434 |
| 2009-09-01 | 446 | 453 | 445 | 450 | 7,000 | 450 |
| 2009-08-31 | 456 | 456 | 456 | 456 | 3,000 | 456 |
| 2009-08-28 | 452 | 456 | 452 | 456 | 8,000 | 456 |
| 2009-08-27 | 459 | 469 | 459 | 468 | 12,000 | 468 |
| 2009-08-26 | 449 | 460 | 444 | 460 | 16,000 | 460 |
| 2009-08-25 | 465 | 473 | 465 | 472 | 12,000 | 472 |
| 2009-08-24 | 466 | 470 | 466 | 469 | 12,000 | 469 |
| 2009-08-21 | 476 | 476 | 466 | 466 | 13,000 | 466 |
| 2009-08-20 | 467 | 479 | 467 | 479 | 17,000 | 479 |
| 2009-08-19 | 468 | 476 | 468 | 475 | 7,000 | 475 |
| 2009-08-18 | 468 | 468 | 468 | 468 | 3,000 | 468 |
| 2009-08-17 | 473 | 473 | 468 | 468 | 7,000 | 468 |
| 2009-08-14 | 469 | 473 | 469 | 473 | 5,000 | 473 |
| 2009-08-13 | 466 | 469 | 466 | 469 | 4,000 | 469 |
| 2009-08-12 | 466 | 466 | 466 | 466 | 3,000 | 466 |
| 2009-08-11 | 475 | 478 | 463 | 477 | 23,000 | 477 |
| 2009-08-10 | 469 | 477 | 469 | 477 | 13,000 | 477 |
| 2009-08-07 | 472 | 472 | 464 | 468 | 5,000 | 468 |
| 2009-08-06 | 465 | 477 | 461 | 477 | 17,000 | 477 |
| 2009-08-05 | 459 | 467 | 459 | 465 | 4,000 | 465 |
| 2009-08-04 | 462 | 462 | 460 | 461 | 8,000 | 461 |
| 2009-08-03 | 452 | 470 | 452 | 460 | 6,000 | 460 |
| 2009-07-31 | 472 | 472 | 462 | 462 | 3,000 | 462 |
| 2009-07-30 | 472 | 472 | 469 | 472 | 21,000 | 472 |
| 2009-07-29 | 457 | 465 | 456 | 465 | 20,000 | 465 |
| 2009-07-28 | 450 | 458 | 448 | 453 | 8,000 | 453 |
| 2009-07-27 | 448 | 449 | 439 | 444 | 9,000 | 444 |
| 2009-07-24 | 432 | 439 | 431 | 434 | 9,000 | 434 |
| 2009-07-23 | 425 | 435 | 425 | 427 | 3,000 | 427 |
| 2009-07-22 | 429 | 443 | 425 | 425 | 9,000 | 425 |
| 2009-07-21 | 425 | 426 | 425 | 425 | 6,000 | 425 |
| 2009-07-17 | 423 | 425 | 423 | 425 | 2,000 | 425 |
| 2009-07-16 | 420 | 423 | 420 | 423 | 3,000 | 423 |
| 2009-07-15 | 432 | 432 | 430 | 430 | 14,000 | 430 |
| 2009-07-14 | 422 | 430 | 422 | 430 | 6,000 | 430 |
| 2009-07-13 | 435 | 435 | 431 | 433 | 8,000 | 433 |
| 2009-07-10 | 435 | 436 | 435 | 436 | 4,000 | 436 |
| 2009-07-09 | 436 | 436 | 435 | 435 | 6,000 | 435 |
| 2009-07-08 | 437 | 437 | 436 | 436 | 37,000 | 436 |
| 2009-07-07 | 436 | 440 | 436 | 437 | 7,000 | 437 |
| 2009-07-06 | 444 | 444 | 438 | 438 | 6,000 | 438 |
| 2009-07-03 | 448 | 450 | 441 | 443 | 5,000 | 443 |
| 2009-07-02 | 454 | 454 | 453 | 453 | 5,000 | 453 |
| 2009-07-01 | 462 | 462 | 453 | 453 | 3,000 | 453 |
| 2009-06-30 | 461 | 465 | 458 | 458 | 12,000 | 458 |
| 2009-06-29 | 456 | 457 | 456 | 457 | 10,000 | 457 |
| 2009-06-26 | 450 | 452 | 446 | 452 | 6,000 | 452 |
| 2009-06-25 | 435 | 440 | 435 | 440 | 11,000 | 440 |
| 2009-06-24 | 425 | 431 | 425 | 430 | 10,000 | 430 |
| 2009-06-23 | 415 | 421 | 411 | 415 | 7,000 | 415 |
| 2009-06-22 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2009-06-19 | 415 | 415 | 410 | 410 | 4,000 | 410 |
| 2009-06-18 | 415 | 420 | 415 | 419 | 3,000 | 419 |
| 2009-06-17 | 400 | 415 | 400 | 415 | 11,000 | 415 |
| 2009-06-16 | 399 | 403 | 395 | 398 | 4,000 | 398 |
| 2009-06-15 | 398 | 408 | 398 | 399 | 11,000 | 399 |
| 2009-06-12 | 387 | 399 | 387 | 399 | 9,000 | 399 |
| 2009-06-11 | 386 | 389 | 384 | 384 | 5,000 | 384 |
| 2009-06-10 | 387 | 389 | 386 | 386 | 3,000 | 386 |
| 2009-06-09 | 387 | 387 | 386 | 387 | 5,000 | 387 |
| 2009-06-08 | 380 | 386 | 376 | 386 | 11,000 | 386 |
| 2009-06-05 | 373 | 373 | 372 | 372 | 3,000 | 372 |
| 2009-06-04 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2009-06-03 | 372 | 378 | 370 | 371 | 11,000 | 371 |
| 2009-06-02 | 375 | 375 | 370 | 370 | 8,000 | 370 |
| 2009-06-01 | 374 | 383 | 370 | 372 | 13,000 | 372 |
| 2009-05-29 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2009-05-28 | 374 | 374 | 373 | 374 | 6,000 | 374 |
| 2009-05-27 | 373 | 374 | 373 | 374 | 2,000 | 374 |
| 2009-05-26 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2009-05-25 | 362 | 365 | 357 | 365 | 9,000 | 365 |
| 2009-05-22 | 359 | 360 | 359 | 360 | 4,000 | 360 |
| 2009-05-20 | 353 | 354 | 353 | 353 | 3,000 | 353 |
| 2009-05-19 | 353 | 354 | 353 | 353 | 3,000 | 353 |
| 2009-05-18 | 350 | 351 | 350 | 350 | 5,000 | 350 |
| 2009-05-15 | 344 | 350 | 344 | 350 | 10,000 | 350 |
| 2009-05-14 | 344 | 344 | 344 | 344 | 9,000 | 344 |
| 2009-05-13 | 340 | 344 | 340 | 344 | 8,000 | 344 |
| 2009-05-12 | 343 | 344 | 335 | 335 | 17,000 | 335 |
| 2009-05-11 | 347 | 347 | 344 | 344 | 4,000 | 344 |
| 2009-05-08 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2009-05-07 | 332 | 335 | 331 | 335 | 8,000 | 335 |
| 2009-05-01 | 333 | 333 | 328 | 328 | 5,000 | 328 |
| 2009-04-30 | 336 | 336 | 331 | 336 | 10,000 | 336 |
| 2009-04-28 | 335 | 336 | 335 | 336 | 9,000 | 336 |
| 2009-04-27 | 334 | 336 | 333 | 336 | 10,000 | 336 |
| 2009-04-24 | 334 | 335 | 334 | 335 | 8,000 | 335 |
| 2009-04-23 | 330 | 333 | 330 | 331 | 9,000 | 331 |
| 2009-04-22 | 336 | 337 | 331 | 331 | 8,000 | 331 |
| 2009-04-21 | 330 | 334 | 330 | 334 | 7,000 | 334 |
| 2009-04-20 | 333 | 335 | 331 | 331 | 12,000 | 331 |
| 2009-04-17 | 331 | 333 | 331 | 333 | 10,000 | 333 |
| 2009-04-16 | 330 | 331 | 330 | 331 | 14,000 | 331 |
| 2009-04-15 | 332 | 337 | 332 | 332 | 5,000 | 332 |
| 2009-04-14 | 333 | 333 | 332 | 332 | 6,000 | 332 |
| 2009-04-13 | 331 | 332 | 330 | 332 | 8,000 | 332 |
| 2009-04-10 | 333 | 333 | 330 | 330 | 8,000 | 330 |
| 2009-04-09 | 331 | 331 | 330 | 331 | 6,000 | 331 |
| 2009-04-08 | 331 | 331 | 322 | 330 | 14,000 | 330 |
| 2009-04-07 | 330 | 335 | 330 | 335 | 10,000 | 335 |
| 2009-04-06 | 333 | 333 | 330 | 330 | 8,000 | 330 |
| 2009-04-03 | 334 | 340 | 331 | 333 | 17,000 | 333 |
| 2009-04-02 | 336 | 337 | 333 | 333 | 9,000 | 333 |
| 2009-04-01 | 336 | 344 | 335 | 344 | 10,000 | 344 |
| 2009-03-31 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2009-03-30 | 345 | 345 | 335 | 335 | 3,000 | 335 |
| 2009-03-27 | 332 | 343 | 332 | 343 | 6,000 | 343 |
| 2009-03-26 | 335 | 340 | 335 | 335 | 4,000 | 335 |
| 2009-03-25 | 333 | 337 | 330 | 335 | 15,000 | 335 |
| 2009-03-24 | 333 | 337 | 330 | 330 | 15,000 | 330 |
| 2009-03-23 | 330 | 333 | 330 | 333 | 11,000 | 333 |
| 2009-03-19 | 315 | 330 | 315 | 330 | 7,000 | 330 |
| 2009-03-18 | 329 | 332 | 325 | 325 | 9,000 | 325 |
| 2009-03-17 | 330 | 332 | 330 | 332 | 11,000 | 332 |
| 2009-03-16 | 301 | 331 | 300 | 331 | 20,000 | 331 |
| 2009-03-13 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2009-03-12 | 304 | 304 | 297 | 302 | 15,000 | 302 |
| 2009-03-11 | 308 | 308 | 298 | 298 | 6,000 | 298 |
| 2009-03-10 | 302 | 308 | 302 | 308 | 11,000 | 308 |
| 2009-03-09 | 308 | 308 | 301 | 301 | 6,000 | 301 |
| 2009-03-06 | 310 | 312 | 304 | 312 | 11,000 | 312 |
| 2009-03-05 | 310 | 310 | 305 | 310 | 11,000 | 310 |
| 2009-03-04 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2009-03-03 | 314 | 314 | 306 | 306 | 5,000 | 306 |
| 2009-03-02 | 310 | 314 | 305 | 314 | 14,000 | 314 |
| 2009-02-27 | 324 | 324 | 314 | 314 | 6,000 | 314 |
| 2009-02-26 | 325 | 325 | 316 | 319 | 10,000 | 319 |
| 2009-02-25 | 318 | 327 | 318 | 327 | 4,000 | 327 |
| 2009-02-24 | 329 | 329 | 315 | 315 | 13,000 | 315 |
| 2009-02-23 | 333 | 338 | 333 | 338 | 23,000 | 338 |
| 2009-02-20 | 331 | 331 | 330 | 331 | 7,000 | 331 |
| 2009-02-19 | 332 | 332 | 330 | 331 | 5,000 | 331 |
| 2009-02-18 | 331 | 331 | 328 | 330 | 15,000 | 330 |
| 2009-02-17 | 333 | 333 | 330 | 330 | 2,000 | 330 |
| 2009-02-16 | 331 | 331 | 330 | 330 | 17,000 | 330 |
| 2009-02-13 | 328 | 330 | 328 | 330 | 12,000 | 330 |
| 2009-02-12 | 335 | 337 | 329 | 330 | 24,000 | 330 |
| 2009-02-10 | 335 | 335 | 334 | 334 | 2,000 | 334 |
| 2009-02-09 | 332 | 338 | 332 | 336 | 11,000 | 336 |
| 2009-02-06 | 332 | 333 | 331 | 331 | 11,000 | 331 |
| 2009-02-05 | 332 | 334 | 331 | 331 | 15,000 | 331 |
| 2009-02-04 | 330 | 342 | 330 | 332 | 25,000 | 332 |
| 2009-02-03 | 334 | 334 | 331 | 331 | 12,000 | 331 |
| 2009-02-02 | 333 | 333 | 331 | 331 | 12,000 | 331 |
| 2009-01-30 | 330 | 332 | 329 | 331 | 21,000 | 331 |
| 2009-01-29 | 332 | 335 | 331 | 332 | 18,000 | 332 |
| 2009-01-28 | 334 | 335 | 331 | 333 | 23,000 | 333 |
| 2009-01-27 | 329 | 333 | 329 | 331 | 21,000 | 331 |
| 2009-01-26 | 339 | 339 | 332 | 332 | 21,000 | 332 |
| 2009-01-23 | 343 | 343 | 339 | 339 | 16,000 | 339 |
| 2009-01-22 | 342 | 342 | 340 | 340 | 8,000 | 340 |
| 2009-01-21 | 340 | 340 | 335 | 337 | 13,000 | 337 |
| 2009-01-20 | 347 | 347 | 342 | 343 | 11,000 | 343 |
| 2009-01-19 | 346 | 350 | 346 | 347 | 8,000 | 347 |
| 2009-01-16 | 345 | 345 | 344 | 344 | 8,000 | 344 |
| 2009-01-15 | 343 | 348 | 343 | 343 | 6,000 | 343 |
| 2009-01-14 | 350 | 351 | 350 | 350 | 7,000 | 350 |
| 2009-01-13 | 357 | 357 | 351 | 353 | 7,000 | 353 |
| 2009-01-09 | 355 | 358 | 351 | 353 | 8,000 | 353 |
| 2009-01-08 | 355 | 358 | 354 | 358 | 7,000 | 358 |
| 2009-01-07 | 357 | 366 | 356 | 356 | 9,000 | 356 |
| 2009-01-06 | 362 | 362 | 357 | 360 | 6,000 | 360 |
| 2009-01-05 | 362 | 365 | 362 | 365 | 3,000 | 365 |
分割・併合履歴 ： なし