5982 (株)マルゼン の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2011-12-29 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2011-12-27 | 521 | 521 | 513 | 513 | 4,000 | 513 |
| 2011-12-26 | 515 | 520 | 515 | 520 | 2,000 | 520 |
| 2011-12-22 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2011-12-21 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2011-12-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2011-12-19 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2011-12-15 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 2011-12-14 | 508 | 515 | 508 | 515 | 3,000 | 515 |
| 2011-12-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2011-12-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2011-12-09 | 509 | 510 | 502 | 510 | 4,000 | 510 |
| 2011-12-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-12-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2011-12-05 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2011-12-02 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2011-11-30 | 506 | 506 | 506 | 506 | 3,000 | 506 |
| 2011-11-29 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 2011-11-28 | 497 | 497 | 497 | 497 | 4,000 | 497 |
| 2011-11-25 | 492 | 493 | 492 | 493 | 2,000 | 493 |
| 2011-11-24 | 489 | 489 | 488 | 488 | 3,000 | 488 |
| 2011-11-22 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2011-11-18 | 492 | 492 | 490 | 490 | 2,000 | 490 |
| 2011-11-16 | 496 | 496 | 495 | 495 | 2,000 | 495 |
| 2011-11-15 | 498 | 498 | 495 | 495 | 6,000 | 495 |
| 2011-11-14 | 497 | 505 | 497 | 505 | 3,000 | 505 |
| 2011-11-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-11-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-11-07 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 2011-11-04 | 497 | 500 | 497 | 500 | 4,000 | 500 |
| 2011-11-02 | 500 | 500 | 498 | 498 | 3,000 | 498 |
| 2011-11-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2011-10-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-10-25 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 2011-10-24 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2011-10-21 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2011-10-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2011-10-17 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2011-10-12 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2011-10-11 | 499 | 507 | 499 | 507 | 3,000 | 507 |
| 2011-10-07 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2011-10-05 | 503 | 503 | 496 | 496 | 4,000 | 496 |
| 2011-10-04 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2011-10-03 | 506 | 506 | 496 | 496 | 4,000 | 496 |
| 2011-09-30 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2011-09-29 | 505 | 505 | 497 | 497 | 5,000 | 497 |
| 2011-09-27 | 495 | 505 | 495 | 505 | 7,000 | 505 |
| 2011-09-26 | 500 | 500 | 496 | 496 | 6,000 | 496 |
| 2011-09-22 | 505 | 505 | 496 | 500 | 7,000 | 500 |
| 2011-09-21 | 504 | 505 | 504 | 505 | 2,000 | 505 |
| 2011-09-20 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2011-09-16 | 501 | 501 | 498 | 498 | 2,000 | 498 |
| 2011-09-15 | 502 | 502 | 500 | 500 | 4,000 | 500 |
| 2011-09-14 | 504 | 504 | 503 | 503 | 2,000 | 503 |
| 2011-09-13 | 497 | 504 | 496 | 504 | 4,000 | 504 |
| 2011-09-08 | 499 | 504 | 499 | 501 | 5,000 | 501 |
| 2011-09-06 | 499 | 499 | 498 | 498 | 4,000 | 498 |
| 2011-09-05 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2011-09-02 | 504 | 509 | 504 | 509 | 2,000 | 509 |
| 2011-09-01 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2011-08-31 | 505 | 505 | 503 | 503 | 2,000 | 503 |
| 2011-08-30 | 509 | 509 | 505 | 505 | 3,000 | 505 |
| 2011-08-29 | 501 | 509 | 501 | 509 | 10,000 | 509 |
| 2011-08-26 | 520 | 520 | 514 | 514 | 11,000 | 514 |
| 2011-08-25 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2011-08-24 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2011-08-23 | 523 | 523 | 523 | 523 | 4,000 | 523 |
| 2011-08-22 | 512 | 523 | 512 | 523 | 2,000 | 523 |
| 2011-08-19 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2011-08-18 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2011-08-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2011-08-15 | 521 | 521 | 517 | 517 | 3,000 | 517 |
| 2011-08-12 | 529 | 529 | 512 | 522 | 4,000 | 522 |
| 2011-08-10 | 508 | 519 | 508 | 519 | 3,000 | 519 |
| 2011-08-09 | 510 | 510 | 507 | 507 | 6,000 | 507 |
| 2011-08-08 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2011-08-05 | 520 | 520 | 515 | 515 | 9,000 | 515 |
| 2011-08-04 | 521 | 521 | 521 | 521 | 3,000 | 521 |
| 2011-08-03 | 519 | 523 | 517 | 523 | 5,000 | 523 |
| 2011-08-02 | 518 | 522 | 517 | 520 | 5,000 | 520 |
| 2011-08-01 | 523 | 525 | 513 | 517 | 11,000 | 517 |
| 2011-07-29 | 533 | 533 | 525 | 525 | 7,000 | 525 |
| 2011-07-27 | 528 | 528 | 525 | 525 | 11,000 | 525 |
| 2011-07-26 | 530 | 534 | 528 | 534 | 4,000 | 534 |
| 2011-07-25 | 535 | 535 | 529 | 529 | 7,000 | 529 |
| 2011-07-22 | 539 | 539 | 531 | 531 | 2,000 | 531 |
| 2011-07-21 | 533 | 533 | 529 | 529 | 3,000 | 529 |
| 2011-07-20 | 530 | 535 | 530 | 535 | 3,000 | 535 |
| 2011-07-19 | 537 | 537 | 530 | 530 | 8,000 | 530 |
| 2011-07-15 | 535 | 537 | 535 | 536 | 13,000 | 536 |
| 2011-07-14 | 533 | 534 | 530 | 530 | 8,000 | 530 |
| 2011-07-13 | 533 | 535 | 533 | 535 | 3,000 | 535 |
| 2011-07-12 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2011-07-11 | 535 | 540 | 531 | 531 | 10,000 | 531 |
| 2011-07-08 | 533 | 535 | 525 | 535 | 9,000 | 535 |
| 2011-07-07 | 525 | 525 | 524 | 524 | 2,000 | 524 |
| 2011-07-06 | 525 | 529 | 525 | 525 | 6,000 | 525 |
| 2011-07-05 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2011-07-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2011-07-01 | 525 | 525 | 521 | 521 | 2,000 | 521 |
| 2011-06-29 | 526 | 526 | 521 | 525 | 13,000 | 525 |
| 2011-06-28 | 525 | 525 | 521 | 521 | 3,000 | 521 |
| 2011-06-27 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2011-06-24 | 513 | 515 | 513 | 515 | 7,000 | 515 |
| 2011-06-23 | 518 | 518 | 517 | 517 | 4,000 | 517 |
| 2011-06-22 | 515 | 517 | 515 | 517 | 6,000 | 517 |
| 2011-06-21 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2011-06-20 | 512 | 513 | 512 | 513 | 3,000 | 513 |
| 2011-06-16 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2011-06-15 | 513 | 515 | 513 | 515 | 3,000 | 515 |
| 2011-06-14 | 524 | 524 | 522 | 523 | 4,000 | 523 |
| 2011-06-13 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 2011-06-10 | 517 | 517 | 513 | 513 | 3,000 | 513 |
| 2011-06-08 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2011-06-07 | 520 | 526 | 520 | 526 | 4,000 | 526 |
| 2011-06-06 | 530 | 530 | 513 | 524 | 9,000 | 524 |
| 2011-06-03 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2011-06-02 | 521 | 521 | 521 | 521 | 3,000 | 521 |
| 2011-06-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2011-05-31 | 521 | 527 | 521 | 527 | 2,000 | 527 |
| 2011-05-30 | 528 | 528 | 521 | 521 | 6,000 | 521 |
| 2011-05-27 | 528 | 528 | 528 | 528 | 4,000 | 528 |
| 2011-05-26 | 512 | 518 | 512 | 518 | 3,000 | 518 |
| 2011-05-25 | 507 | 514 | 507 | 509 | 10,000 | 509 |
| 2011-05-24 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2011-05-23 | 522 | 522 | 521 | 521 | 2,000 | 521 |
| 2011-05-20 | 525 | 525 | 524 | 524 | 4,000 | 524 |
| 2011-05-19 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2011-05-18 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2011-05-17 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2011-05-13 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2011-05-11 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 2011-05-10 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2011-05-09 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2011-05-06 | 535 | 535 | 530 | 530 | 5,000 | 530 |
| 2011-05-02 | 525 | 530 | 525 | 525 | 8,000 | 525 |
| 2011-04-28 | 525 | 528 | 525 | 525 | 3,000 | 525 |
| 2011-04-27 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2011-04-26 | 527 | 527 | 527 | 527 | 4,000 | 527 |
| 2011-04-25 | 521 | 522 | 521 | 522 | 3,000 | 522 |
| 2011-04-22 | 526 | 526 | 516 | 516 | 5,000 | 516 |
| 2011-04-21 | 529 | 529 | 516 | 516 | 8,000 | 516 |
| 2011-04-20 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2011-04-19 | 529 | 529 | 510 | 520 | 12,000 | 520 |
| 2011-04-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2011-04-15 | 529 | 532 | 529 | 531 | 3,000 | 531 |
| 2011-04-13 | 531 | 531 | 529 | 529 | 5,000 | 529 |
| 2011-04-12 | 529 | 529 | 529 | 529 | 3,000 | 529 |
| 2011-04-11 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 2011-04-08 | 529 | 529 | 529 | 529 | 8,000 | 529 |
| 2011-04-07 | 529 | 529 | 529 | 529 | 4,000 | 529 |
| 2011-04-06 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2011-04-05 | 530 | 530 | 529 | 530 | 12,000 | 530 |
| 2011-04-04 | 527 | 528 | 525 | 527 | 16,000 | 527 |
| 2011-04-01 | 529 | 529 | 527 | 527 | 6,000 | 527 |
| 2011-03-31 | 530 | 530 | 529 | 529 | 5,000 | 529 |
| 2011-03-30 | 536 | 536 | 530 | 530 | 5,000 | 530 |
| 2011-03-29 | 510 | 516 | 510 | 516 | 4,000 | 516 |
| 2011-03-28 | 514 | 515 | 510 | 510 | 11,000 | 510 |
| 2011-03-25 | 515 | 516 | 514 | 514 | 9,000 | 514 |
| 2011-03-24 | 520 | 520 | 505 | 505 | 4,000 | 505 |
| 2011-03-23 | 523 | 523 | 514 | 521 | 7,000 | 521 |
| 2011-03-22 | 500 | 500 | 487 | 487 | 6,000 | 487 |
| 2011-03-18 | 455 | 456 | 455 | 456 | 2,000 | 456 |
| 2011-03-17 | 450 | 450 | 445 | 445 | 7,000 | 445 |
| 2011-03-16 | 450 | 477 | 450 | 453 | 4,000 | 453 |
| 2011-03-15 | 484 | 484 | 450 | 450 | 19,000 | 450 |
| 2011-03-14 | 491 | 491 | 483 | 484 | 10,000 | 484 |
| 2011-03-11 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2011-03-10 | 525 | 526 | 525 | 526 | 3,000 | 526 |
| 2011-03-09 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2011-03-08 | 524 | 534 | 524 | 534 | 3,000 | 534 |
| 2011-03-04 | 523 | 524 | 523 | 524 | 2,000 | 524 |
| 2011-03-03 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2011-03-02 | 525 | 534 | 525 | 525 | 4,000 | 525 |
| 2011-03-01 | 530 | 533 | 530 | 533 | 8,000 | 533 |
| 2011-02-28 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 2011-02-25 | 523 | 523 | 511 | 512 | 4,000 | 512 |
| 2011-02-24 | 528 | 528 | 518 | 523 | 12,000 | 523 |
| 2011-02-23 | 552 | 552 | 549 | 550 | 25,000 | 550 |
| 2011-02-22 | 550 | 552 | 548 | 551 | 12,000 | 551 |
| 2011-02-21 | 550 | 550 | 549 | 550 | 11,000 | 550 |
| 2011-02-18 | 550 | 551 | 549 | 550 | 6,000 | 550 |
| 2011-02-17 | 553 | 553 | 550 | 550 | 3,000 | 550 |
| 2011-02-16 | 546 | 553 | 544 | 553 | 19,000 | 553 |
| 2011-02-15 | 548 | 549 | 548 | 549 | 3,000 | 549 |
| 2011-02-14 | 544 | 547 | 542 | 547 | 5,000 | 547 |
| 2011-02-10 | 541 | 542 | 537 | 542 | 6,000 | 542 |
| 2011-02-09 | 535 | 540 | 535 | 540 | 5,000 | 540 |
| 2011-02-08 | 548 | 548 | 545 | 545 | 3,000 | 545 |
| 2011-02-04 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2011-02-03 | 542 | 549 | 539 | 549 | 5,000 | 549 |
| 2011-02-02 | 544 | 545 | 543 | 545 | 5,000 | 545 |
| 2011-02-01 | 540 | 544 | 540 | 544 | 2,000 | 544 |
| 2011-01-31 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2011-01-28 | 547 | 548 | 541 | 541 | 5,000 | 541 |
| 2011-01-27 | 545 | 546 | 545 | 545 | 3,000 | 545 |
| 2011-01-26 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 2011-01-25 | 544 | 545 | 544 | 545 | 8,000 | 545 |
| 2011-01-24 | 540 | 540 | 536 | 539 | 3,000 | 539 |
| 2011-01-21 | 531 | 531 | 530 | 531 | 3,000 | 531 |
| 2011-01-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2011-01-18 | 545 | 548 | 530 | 531 | 16,000 | 531 |
| 2011-01-17 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 2011-01-14 | 538 | 538 | 538 | 538 | 4,000 | 538 |
| 2011-01-13 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2011-01-12 | 538 | 538 | 538 | 538 | 4,000 | 538 |
| 2011-01-11 | 531 | 531 | 528 | 528 | 9,000 | 528 |
| 2011-01-07 | 519 | 524 | 519 | 524 | 2,000 | 524 |
| 2011-01-06 | 515 | 525 | 515 | 519 | 4,000 | 519 |
| 2011-01-05 | 527 | 527 | 520 | 520 | 8,000 | 520 |
| 2011-01-04 | 527 | 527 | 525 | 525 | 3,000 | 525 |
分割・併合履歴 ： なし