5982 (株)マルゼン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 528 | 528 | 527 | 527 | 2,000 | 527 |
| 2010-12-29 | 527 | 527 | 524 | 524 | 4,000 | 524 |
| 2010-12-28 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2010-12-27 | 536 | 536 | 523 | 523 | 7,000 | 523 |
| 2010-12-24 | 530 | 530 | 526 | 526 | 11,000 | 526 |
| 2010-12-22 | 530 | 530 | 520 | 525 | 7,000 | 525 |
| 2010-12-21 | 520 | 525 | 510 | 525 | 8,000 | 525 |
| 2010-12-20 | 516 | 520 | 516 | 520 | 3,000 | 520 |
| 2010-12-17 | 521 | 523 | 516 | 519 | 9,000 | 519 |
| 2010-12-16 | 515 | 520 | 515 | 516 | 12,000 | 516 |
| 2010-12-15 | 494 | 510 | 494 | 510 | 11,000 | 510 |
| 2010-12-14 | 499 | 500 | 490 | 490 | 14,000 | 490 |
| 2010-12-13 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2010-12-10 | 488 | 489 | 488 | 489 | 2,000 | 489 |
| 2010-12-09 | 480 | 485 | 480 | 485 | 3,000 | 485 |
| 2010-12-08 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 2010-12-06 | 477 | 480 | 476 | 480 | 5,000 | 480 |
| 2010-12-03 | 476 | 476 | 476 | 476 | 6,000 | 476 |
| 2010-12-02 | 472 | 472 | 472 | 472 | 7,000 | 472 |
| 2010-12-01 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2010-11-30 | 463 | 463 | 460 | 460 | 2,000 | 460 |
| 2010-11-29 | 456 | 456 | 455 | 455 | 2,000 | 455 |
| 2010-11-26 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2010-11-25 | 449 | 456 | 449 | 456 | 14,000 | 456 |
| 2010-11-24 | 454 | 456 | 454 | 456 | 4,000 | 456 |
| 2010-11-22 | 451 | 453 | 451 | 453 | 2,000 | 453 |
| 2010-11-18 | 449 | 453 | 449 | 453 | 4,000 | 453 |
| 2010-11-17 | 448 | 451 | 448 | 451 | 2,000 | 451 |
| 2010-11-16 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 2010-11-15 | 448 | 449 | 448 | 448 | 3,000 | 448 |
| 2010-11-12 | 452 | 452 | 448 | 448 | 4,000 | 448 |
| 2010-11-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2010-11-10 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2010-11-09 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2010-11-08 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2010-11-05 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2010-11-04 | 445 | 450 | 445 | 450 | 8,000 | 450 |
| 2010-11-02 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2010-11-01 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2010-10-29 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2010-10-28 | 446 | 446 | 445 | 445 | 2,000 | 445 |
| 2010-10-27 | 450 | 450 | 446 | 446 | 3,000 | 446 |
| 2010-10-26 | 450 | 450 | 450 | 450 | 16,000 | 450 |
| 2010-10-25 | 454 | 454 | 450 | 450 | 6,000 | 450 |
| 2010-10-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-10-21 | 447 | 447 | 447 | 447 | 5,000 | 447 |
| 2010-10-20 | 446 | 447 | 446 | 447 | 10,000 | 447 |
| 2010-10-19 | 447 | 447 | 447 | 447 | 14,000 | 447 |
| 2010-10-18 | 447 | 447 | 446 | 446 | 4,000 | 446 |
| 2010-10-15 | 447 | 449 | 446 | 446 | 4,000 | 446 |
| 2010-10-14 | 450 | 450 | 449 | 449 | 4,000 | 449 |
| 2010-10-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-10-12 | 450 | 450 | 448 | 448 | 11,000 | 448 |
| 2010-10-08 | 450 | 450 | 448 | 448 | 10,000 | 448 |
| 2010-10-07 | 450 | 450 | 449 | 450 | 7,000 | 450 |
| 2010-10-06 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 2010-10-05 | 450 | 450 | 449 | 449 | 7,000 | 449 |
| 2010-10-04 | 449 | 449 | 446 | 446 | 6,000 | 446 |
| 2010-10-01 | 445 | 446 | 445 | 446 | 2,000 | 446 |
| 2010-09-30 | 445 | 445 | 445 | 445 | 21,000 | 445 |
| 2010-09-29 | 445 | 445 | 444 | 444 | 2,000 | 444 |
| 2010-09-28 | 450 | 450 | 445 | 445 | 5,000 | 445 |
| 2010-09-27 | 452 | 452 | 452 | 452 | 6,000 | 452 |
| 2010-09-24 | 445 | 445 | 445 | 445 | 12,000 | 445 |
| 2010-09-22 | 453 | 453 | 445 | 445 | 3,000 | 445 |
| 2010-09-21 | 448 | 450 | 445 | 445 | 6,000 | 445 |
| 2010-09-17 | 445 | 448 | 441 | 441 | 5,000 | 441 |
| 2010-09-15 | 443 | 444 | 443 | 444 | 2,000 | 444 |
| 2010-09-14 | 439 | 445 | 439 | 445 | 2,000 | 445 |
| 2010-09-13 | 438 | 438 | 437 | 437 | 3,000 | 437 |
| 2010-09-10 | 442 | 442 | 440 | 440 | 6,000 | 440 |
| 2010-09-09 | 441 | 443 | 441 | 443 | 2,000 | 443 |
| 2010-09-08 | 442 | 443 | 441 | 443 | 4,000 | 443 |
| 2010-09-06 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2010-09-03 | 440 | 448 | 440 | 448 | 3,000 | 448 |
| 2010-09-02 | 440 | 441 | 440 | 440 | 5,000 | 440 |
| 2010-09-01 | 443 | 443 | 440 | 440 | 5,000 | 440 |
| 2010-08-31 | 447 | 447 | 443 | 443 | 4,000 | 443 |
| 2010-08-30 | 447 | 453 | 447 | 453 | 3,000 | 453 |
| 2010-08-27 | 449 | 449 | 440 | 447 | 10,000 | 447 |
| 2010-08-26 | 472 | 472 | 466 | 472 | 8,000 | 472 |
| 2010-08-25 | 464 | 469 | 464 | 469 | 5,000 | 469 |
| 2010-08-24 | 465 | 472 | 465 | 472 | 3,000 | 472 |
| 2010-08-23 | 467 | 472 | 465 | 465 | 11,000 | 465 |
| 2010-08-20 | 466 | 466 | 463 | 463 | 10,000 | 463 |
| 2010-08-19 | 472 | 475 | 471 | 471 | 6,000 | 471 |
| 2010-08-18 | 475 | 475 | 472 | 472 | 8,000 | 472 |
| 2010-08-17 | 471 | 474 | 471 | 474 | 3,000 | 474 |
| 2010-08-16 | 470 | 474 | 470 | 474 | 5,000 | 474 |
| 2010-08-13 | 467 | 473 | 466 | 473 | 3,000 | 473 |
| 2010-08-12 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2010-08-11 | 478 | 478 | 470 | 470 | 9,000 | 470 |
| 2010-08-10 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2010-08-09 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2010-08-06 | 478 | 478 | 475 | 475 | 3,000 | 475 |
| 2010-08-05 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2010-08-04 | 478 | 479 | 478 | 479 | 3,000 | 479 |
| 2010-08-03 | 475 | 479 | 475 | 479 | 3,000 | 479 |
| 2010-08-02 | 474 | 474 | 473 | 473 | 7,000 | 473 |
| 2010-07-30 | 475 | 478 | 472 | 477 | 12,000 | 477 |
| 2010-07-29 | 469 | 472 | 468 | 472 | 8,000 | 472 |
| 2010-07-28 | 466 | 466 | 465 | 466 | 10,000 | 466 |
| 2010-07-27 | 467 | 471 | 466 | 466 | 29,000 | 466 |
| 2010-07-26 | 468 | 468 | 461 | 466 | 6,000 | 466 |
| 2010-07-23 | 466 | 466 | 461 | 461 | 12,000 | 461 |
| 2010-07-22 | 472 | 472 | 464 | 466 | 7,000 | 466 |
| 2010-07-21 | 466 | 466 | 464 | 464 | 3,000 | 464 |
| 2010-07-20 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2010-07-16 | 465 | 468 | 465 | 466 | 7,000 | 466 |
| 2010-07-15 | 467 | 467 | 463 | 463 | 12,000 | 463 |
| 2010-07-14 | 463 | 465 | 462 | 463 | 8,000 | 463 |
| 2010-07-13 | 463 | 463 | 461 | 461 | 9,000 | 461 |
| 2010-07-12 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 2010-07-09 | 457 | 462 | 457 | 460 | 6,000 | 460 |
| 2010-07-08 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 2010-07-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2010-07-06 | 459 | 460 | 455 | 455 | 5,000 | 455 |
| 2010-07-05 | 460 | 461 | 460 | 460 | 4,000 | 460 |
| 2010-07-02 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2010-07-01 | 463 | 463 | 463 | 463 | 5,000 | 463 |
| 2010-06-30 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 2010-06-29 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2010-06-28 | 460 | 462 | 460 | 460 | 3,000 | 460 |
| 2010-06-25 | 467 | 467 | 460 | 460 | 20,000 | 460 |
| 2010-06-24 | 465 | 465 | 463 | 463 | 9,000 | 463 |
| 2010-06-23 | 463 | 465 | 463 | 465 | 2,000 | 465 |
| 2010-06-22 | 480 | 480 | 464 | 464 | 10,000 | 464 |
| 2010-06-21 | 467 | 467 | 460 | 460 | 4,000 | 460 |
| 2010-06-18 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2010-06-16 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2010-06-15 | 455 | 462 | 455 | 462 | 3,000 | 462 |
| 2010-06-14 | 462 | 463 | 460 | 460 | 4,000 | 460 |
| 2010-06-10 | 462 | 462 | 461 | 461 | 2,000 | 461 |
| 2010-06-08 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2010-06-03 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2010-06-02 | 453 | 453 | 445 | 445 | 3,000 | 445 |
| 2010-06-01 | 457 | 457 | 445 | 445 | 4,000 | 445 |
| 2010-05-31 | 440 | 453 | 439 | 453 | 10,000 | 453 |
| 2010-05-28 | 442 | 449 | 439 | 439 | 10,000 | 439 |
| 2010-05-27 | 440 | 442 | 440 | 442 | 8,000 | 442 |
| 2010-05-26 | 450 | 450 | 440 | 445 | 7,000 | 445 |
| 2010-05-25 | 465 | 465 | 455 | 455 | 5,000 | 455 |
| 2010-05-24 | 464 | 464 | 461 | 462 | 4,000 | 462 |
| 2010-05-21 | 450 | 450 | 440 | 443 | 6,000 | 443 |
| 2010-05-20 | 462 | 462 | 454 | 454 | 11,000 | 454 |
| 2010-05-19 | 470 | 472 | 460 | 463 | 13,000 | 463 |
| 2010-05-17 | 468 | 468 | 465 | 465 | 12,000 | 465 |
| 2010-05-14 | 482 | 482 | 478 | 478 | 13,000 | 478 |
| 2010-05-13 | 489 | 489 | 483 | 483 | 23,000 | 483 |
| 2010-05-12 | 490 | 492 | 484 | 490 | 12,000 | 490 |
| 2010-05-11 | 493 | 494 | 489 | 493 | 10,000 | 493 |
| 2010-05-10 | 479 | 493 | 479 | 493 | 18,000 | 493 |
| 2010-05-07 | 505 | 505 | 490 | 492 | 24,000 | 492 |
| 2010-05-06 | 525 | 540 | 523 | 523 | 14,000 | 523 |
| 2010-04-30 | 550 | 550 | 540 | 540 | 10,000 | 540 |
| 2010-04-28 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2010-04-27 | 556 | 556 | 526 | 556 | 12,000 | 556 |
| 2010-04-26 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 2010-04-23 | 559 | 560 | 556 | 556 | 7,000 | 556 |
| 2010-04-22 | 555 | 555 | 555 | 555 | 7,000 | 555 |
| 2010-04-21 | 531 | 553 | 531 | 553 | 2,000 | 553 |
| 2010-04-20 | 541 | 541 | 541 | 541 | 8,000 | 541 |
| 2010-04-19 | 531 | 541 | 531 | 531 | 4,000 | 531 |
| 2010-04-16 | 557 | 557 | 557 | 557 | 3,000 | 557 |
| 2010-04-15 | 552 | 555 | 550 | 550 | 6,000 | 550 |
| 2010-04-14 | 553 | 553 | 550 | 552 | 11,000 | 552 |
| 2010-04-13 | 548 | 553 | 548 | 553 | 36,000 | 553 |
| 2010-04-12 | 543 | 545 | 540 | 545 | 5,000 | 545 |
| 2010-04-09 | 542 | 543 | 539 | 543 | 8,000 | 543 |
| 2010-04-08 | 538 | 541 | 538 | 540 | 7,000 | 540 |
| 2010-04-07 | 535 | 536 | 535 | 536 | 4,000 | 536 |
| 2010-04-06 | 532 | 535 | 532 | 535 | 3,000 | 535 |
| 2010-04-05 | 528 | 539 | 528 | 532 | 6,000 | 532 |
| 2010-04-02 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2010-04-01 | 526 | 526 | 526 | 526 | 7,000 | 526 |
| 2010-03-31 | 520 | 526 | 516 | 526 | 7,000 | 526 |
| 2010-03-30 | 515 | 518 | 515 | 518 | 2,000 | 518 |
| 2010-03-29 | 509 | 517 | 509 | 515 | 5,000 | 515 |
| 2010-03-26 | 505 | 514 | 505 | 509 | 7,000 | 509 |
| 2010-03-25 | 505 | 510 | 505 | 505 | 8,000 | 505 |
| 2010-03-24 | 515 | 515 | 515 | 515 | 6,000 | 515 |
| 2010-03-23 | 511 | 515 | 508 | 508 | 6,000 | 508 |
| 2010-03-19 | 515 | 515 | 509 | 509 | 6,000 | 509 |
| 2010-03-18 | 508 | 510 | 508 | 509 | 14,000 | 509 |
| 2010-03-17 | 501 | 505 | 500 | 505 | 4,000 | 505 |
| 2010-03-16 | 508 | 508 | 500 | 500 | 2,000 | 500 |
| 2010-03-15 | 508 | 508 | 500 | 500 | 7,000 | 500 |
| 2010-03-12 | 500 | 507 | 500 | 501 | 6,000 | 501 |
| 2010-03-11 | 500 | 508 | 498 | 500 | 8,000 | 500 |
| 2010-03-10 | 500 | 500 | 496 | 500 | 4,000 | 500 |
| 2010-03-09 | 500 | 508 | 498 | 500 | 10,000 | 500 |
| 2010-03-08 | 500 | 510 | 500 | 500 | 10,000 | 500 |
| 2010-03-05 | 503 | 503 | 500 | 500 | 6,000 | 500 |
| 2010-03-04 | 490 | 513 | 490 | 495 | 16,000 | 495 |
| 2010-03-03 | 485 | 499 | 480 | 490 | 10,000 | 490 |
| 2010-03-02 | 477 | 484 | 477 | 477 | 5,000 | 477 |
| 2010-03-01 | 467 | 469 | 467 | 469 | 8,000 | 469 |
| 2010-02-26 | 464 | 465 | 460 | 464 | 9,000 | 464 |
| 2010-02-25 | 459 | 461 | 459 | 461 | 5,000 | 461 |
| 2010-02-24 | 460 | 467 | 456 | 467 | 18,000 | 467 |
| 2010-02-23 | 475 | 477 | 474 | 477 | 19,000 | 477 |
| 2010-02-22 | 467 | 470 | 465 | 470 | 14,000 | 470 |
| 2010-02-19 | 484 | 484 | 465 | 466 | 17,000 | 466 |
| 2010-02-18 | 491 | 492 | 491 | 492 | 2,000 | 492 |
| 2010-02-17 | 490 | 499 | 490 | 499 | 4,000 | 499 |
| 2010-02-16 | 491 | 499 | 490 | 490 | 5,000 | 490 |
| 2010-02-15 | 496 | 496 | 490 | 490 | 6,000 | 490 |
| 2010-02-12 | 500 | 505 | 496 | 496 | 5,000 | 496 |
| 2010-02-10 | 500 | 500 | 494 | 500 | 11,000 | 500 |
| 2010-02-09 | 498 | 498 | 495 | 498 | 4,000 | 498 |
| 2010-02-08 | 500 | 500 | 492 | 500 | 15,000 | 500 |
| 2010-02-05 | 500 | 500 | 490 | 500 | 10,000 | 500 |
| 2010-02-04 | 499 | 500 | 491 | 498 | 10,000 | 498 |
| 2010-02-03 | 498 | 499 | 491 | 491 | 7,000 | 491 |
| 2010-02-01 | 490 | 495 | 490 | 490 | 3,000 | 490 |
| 2010-01-29 | 492 | 497 | 492 | 497 | 3,000 | 497 |
| 2010-01-28 | 498 | 498 | 482 | 492 | 6,000 | 492 |
| 2010-01-27 | 494 | 498 | 494 | 498 | 7,000 | 498 |
| 2010-01-26 | 490 | 492 | 490 | 490 | 7,000 | 490 |
| 2010-01-25 | 494 | 494 | 490 | 490 | 9,000 | 490 |
| 2010-01-22 | 493 | 493 | 490 | 490 | 11,000 | 490 |
| 2010-01-21 | 481 | 490 | 480 | 490 | 15,000 | 490 |
| 2010-01-20 | 479 | 480 | 479 | 480 | 8,000 | 480 |
| 2010-01-19 | 479 | 480 | 479 | 479 | 6,000 | 479 |
| 2010-01-18 | 471 | 479 | 471 | 479 | 14,000 | 479 |
| 2010-01-15 | 472 | 477 | 464 | 471 | 22,000 | 471 |
| 2010-01-14 | 472 | 472 | 472 | 472 | 10,000 | 472 |
| 2010-01-13 | 454 | 472 | 454 | 472 | 13,000 | 472 |
| 2010-01-12 | 455 | 455 | 454 | 454 | 4,000 | 454 |
| 2010-01-08 | 454 | 454 | 453 | 454 | 10,000 | 454 |
| 2010-01-07 | 453 | 454 | 453 | 453 | 5,000 | 453 |
| 2010-01-06 | 449 | 455 | 449 | 453 | 5,000 | 453 |
| 2010-01-05 | 458 | 458 | 449 | 449 | 7,000 | 449 |
| 2010-01-04 | 436 | 444 | 436 | 444 | 6,000 | 444 |
分割・併合履歴 ： なし