5982 (株)マルゼンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	610	618	610	610	10,000	610
2012-12-27	596	600	596	600	3,000	600
2012-12-26	586	594	586	594	2,000	594
2012-12-25	589	589	578	584	10,000	584
2012-12-21	580	587	580	586	5,000	586
2012-12-20	580	580	575	575	8,000	575
2012-12-19	582	582	575	580	4,000	580
2012-12-18	580	587	572	572	5,000	572
2012-12-17	572	574	567	569	5,000	569
2012-12-14	569	572	562	572	17,000	572
2012-12-13	564	570	564	565	6,000	565
2012-12-12	567	567	567	567	4,000	567
2012-12-11	566	566	566	566	3,000	566
2012-12-10	562	566	562	566	3,000	566
2012-12-07	570	570	562	562	2,000	562
2012-12-05	575	575	575	575	1,000	575
2012-12-03	560	565	560	565	3,000	565
2012-11-30	562	562	560	560	5,000	560
2012-11-29	572	572	572	572	1,000	572
2012-11-28	580	580	563	563	4,000	563
2012-11-27	583	583	583	583	3,000	583
2012-11-26	575	580	575	580	8,000	580
2012-11-22	560	570	560	570	11,000	570
2012-11-21	555	555	555	555	1,000	555
2012-11-20	557	557	554	554	3,000	554
2012-11-19	557	557	555	555	2,000	555
2012-11-16	554	554	554	554	1,000	554
2012-11-14	551	555	551	555	6,000	555
2012-11-13	553	557	553	556	3,000	556
2012-11-12	550	550	550	550	1,000	550
2012-11-09	547	547	547	547	3,000	547
2012-11-07	555	555	555	555	3,000	555
2012-11-06	559	564	558	558	4,000	558
2012-11-05	561	561	559	559	4,000	559
2012-11-02	562	562	562	562	4,000	562
2012-11-01	559	559	559	559	2,000	559
2012-10-31	557	557	555	555	3,000	555
2012-10-26	557	557	557	557	1,000	557
2012-10-25	555	555	555	555	2,000	555
2012-10-23	557	557	549	550	5,000	550
2012-10-19	554	554	550	550	4,000	550
2012-10-18	548	550	548	550	3,000	550
2012-10-17	543	547	543	545	3,000	545
2012-10-16	543	543	542	542	2,000	542
2012-10-15	545	545	543	543	5,000	543
2012-10-12	546	546	546	546	1,000	546
2012-10-11	555	555	555	555	1,000	555
2012-10-10	551	553	551	553	5,000	553
2012-10-09	550	551	550	551	2,000	551
2012-10-04	545	545	545	545	1,000	545
2012-10-03	553	553	545	545	2,000	545
2012-10-02	554	554	554	554	1,000	554
2012-10-01	555	555	555	555	1,000	555
2012-09-27	570	571	555	555	7,000	555
2012-09-26	549	579	549	565	39,000	565
2012-09-25	538	538	538	538	3,000	538
2012-09-24	530	537	530	533	5,000	533
2012-09-21	530	530	530	530	1,000	530
2012-09-18	530	530	530	530	1,000	530
2012-09-13	525	525	525	525	1,000	525
2012-09-12	520	520	520	520	1,000	520
2012-09-10	520	520	520	520	1,000	520
2012-09-07	520	520	520	520	2,000	520
2012-09-06	517	517	517	517	1,000	517
2012-09-04	532	532	532	532	1,000	532
2012-09-03	532	532	532	532	1,000	532
2012-08-31	544	544	536	536	3,000	536
2012-08-30	543	543	543	543	1,000	543
2012-08-29	539	543	532	543	11,000	543
2012-08-28	554	558	554	557	7,000	557
2012-08-27	559	562	556	562	7,000	562
2012-08-24	556	558	556	558	3,000	558
2012-08-22	565	565	561	565	7,000	565
2012-08-21	564	564	560	560	2,000	560
2012-08-20	565	565	565	565	1,000	565
2012-08-17	552	552	552	552	1,000	552
2012-08-16	556	556	556	556	2,000	556
2012-08-15	561	561	561	561	1,000	561
2012-08-14	560	560	556	556	2,000	556
2012-08-13	567	569	567	568	5,000	568
2012-08-10	568	568	568	568	1,000	568
2012-08-09	553	554	550	554	3,000	554
2012-08-07	543	543	543	543	1,000	543
2012-08-06	545	545	542	542	10,000	542
2012-08-03	550	550	546	546	2,000	546
2012-08-02	551	551	551	551	1,000	551
2012-08-01	550	550	550	550	1,000	550
2012-07-30	550	550	550	550	2,000	550
2012-07-26	550	550	545	545	2,000	545
2012-07-25	555	555	550	550	5,000	550
2012-07-24	552	552	542	550	3,000	550
2012-07-20	542	542	542	542	2,000	542
2012-07-19	538	542	538	542	8,000	542
2012-07-18	555	555	555	555	1,000	555
2012-07-17	545	545	545	545	1,000	545
2012-07-13	560	560	555	555	10,000	555
2012-07-12	550	555	547	555	5,000	555
2012-07-11	549	549	549	549	1,000	549
2012-07-10	554	554	547	547	5,000	547
2012-07-09	544	544	544	544	1,000	544
2012-07-06	550	550	545	545	5,000	545
2012-07-05	550	550	550	550	2,000	550
2012-07-04	550	550	550	550	3,000	550
2012-07-03	550	550	539	550	4,000	550
2012-06-29	540	584	535	584	13,000	584
2012-06-28	535	535	535	535	4,000	535
2012-06-27	539	539	539	539	2,000	539
2012-06-26	540	540	540	540	6,000	540
2012-06-25	533	535	533	535	9,000	535
2012-06-22	536	536	527	528	4,000	528
2012-06-21	530	530	522	522	4,000	522
2012-06-18	514	521	514	521	2,000	521
2012-06-15	513	513	513	513	1,000	513
2012-06-14	520	520	520	520	1,000	520
2012-06-13	520	520	520	520	1,000	520
2012-06-07	510	510	510	510	1,000	510
2012-06-05	501	501	500	500	4,000	500
2012-06-04	517	517	505	505	3,000	505
2012-06-01	509	509	507	507	2,000	507
2012-05-31	513	513	512	513	3,000	513
2012-05-29	520	520	515	520	3,000	520
2012-05-28	530	530	530	530	1,000	530
2012-05-25	530	530	530	530	3,000	530
2012-05-22	530	530	528	528	2,000	528
2012-05-21	530	530	527	527	2,000	527
2012-05-18	520	520	515	515	3,000	515
2012-05-17	523	523	520	522	4,000	522
2012-05-16	522	523	522	523	2,000	523
2012-05-15	533	533	524	528	8,000	528
2012-05-14	535	535	533	533	2,000	533
2012-05-11	541	541	541	541	1,000	541
2012-05-09	543	543	543	543	1,000	543
2012-05-08	553	553	553	553	1,000	553
2012-05-02	550	550	543	543	2,000	543
2012-04-27	555	563	555	560	4,000	560
2012-04-26	555	555	550	550	4,000	550
2012-04-25	548	552	548	552	7,000	552
2012-04-24	543	543	543	543	1,000	543
2012-04-23	538	538	533	533	4,000	533
2012-04-20	540	540	540	540	2,000	540
2012-04-19	535	536	534	534	7,000	534
2012-04-18	535	535	534	534	3,000	534
2012-04-17	540	540	532	532	10,000	532
2012-04-16	532	532	532	532	1,000	532
2012-04-13	533	534	533	534	2,000	534
2012-04-12	534	535	534	535	5,000	535
2012-04-11	534	534	528	530	4,000	530
2012-04-10	549	549	533	537	24,000	537
2012-04-09	550	550	550	550	1,000	550
2012-04-06	550	550	550	550	1,000	550
2012-04-05	550	551	550	550	7,000	550
2012-04-04	551	551	550	550	10,000	550
2012-04-02	550	555	550	555	13,000	555
2012-03-30	549	549	547	547	2,000	547
2012-03-29	547	547	547	547	1,000	547
2012-03-28	544	548	543	548	5,000	548
2012-03-27	544	544	544	544	2,000	544
2012-03-26	548	549	544	544	4,000	544
2012-03-23	545	547	545	547	8,000	547
2012-03-22	549	550	540	545	14,000	545
2012-03-21	546	546	545	545	4,000	545
2012-03-19	545	546	545	546	3,000	546
2012-03-16	545	545	545	545	3,000	545
2012-03-15	548	550	547	547	5,000	547
2012-03-14	546	547	546	547	5,000	547
2012-03-13	544	546	544	546	12,000	546
2012-03-12	544	545	544	544	8,000	544
2012-03-09	545	545	540	543	10,000	543
2012-03-08	543	543	543	543	3,000	543
2012-03-07	540	543	538	543	10,000	543
2012-03-06	538	538	538	538	4,000	538
2012-03-05	538	538	538	538	6,000	538
2012-03-02	537	537	535	535	6,000	535
2012-03-01	528	531	528	531	4,000	531
2012-02-29	532	532	528	528	3,000	528
2012-02-28	533	536	526	533	19,000	533
2012-02-27	532	536	530	536	28,000	536
2012-02-24	546	549	543	548	13,000	548
2012-02-23	544	549	544	546	24,000	546
2012-02-22	539	541	539	539	18,000	539
2012-02-21	529	531	529	531	15,000	531
2012-02-20	525	525	525	525	4,000	525
2012-02-17	523	523	523	523	2,000	523
2012-02-16	523	523	520	520	12,000	520
2012-02-15	524	524	520	522	22,000	522
2012-02-14	525	525	525	525	2,000	525
2012-02-13	525	525	520	524	7,000	524
2012-02-10	529	529	525	525	8,000	525
2012-02-09	529	529	529	529	3,000	529
2012-02-08	525	529	525	529	4,000	529
2012-02-07	525	525	518	523	13,000	523
2012-02-06	528	528	520	523	8,000	523
2012-02-03	525	525	525	525	1,000	525
2012-02-01	521	525	520	525	10,000	525
2012-01-31	522	525	522	525	2,000	525
2012-01-30	530	530	523	523	6,000	523
2012-01-26	529	529	526	526	3,000	526
2012-01-25	528	529	528	529	4,000	529
2012-01-24	525	527	525	526	33,000	526
2012-01-23	522	525	522	525	5,000	525
2012-01-20	525	525	522	522	8,000	522
2012-01-19	525	525	523	523	2,000	523
2012-01-18	529	529	529	529	1,000	529
2012-01-17	529	529	529	529	1,000	529
2012-01-16	525	529	525	525	9,000	525
2012-01-13	528	528	525	525	3,000	525
2012-01-12	522	527	522	527	2,000	527
2012-01-11	528	528	522	522	3,000	522
2012-01-10	529	529	518	528	8,000	528
2012-01-06	525	525	521	521	6,000	521
2012-01-05	523	523	523	523	1,000	523
2012-01-04	524	524	524	524	1,000	524

分割・併合履歴：なし

5982 (株)マルゼン の時系列データ [2012年度]

5982 (株)マルゼンの時系列データ [2012年度]