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