5982 (株)マルゼン の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,065 | 1,074 | 1,065 | 1,068 | 6,000 | 1,068 |
| 2014-12-29 | 1,063 | 1,067 | 1,063 | 1,065 | 12,000 | 1,065 |
| 2014-12-26 | 1,060 | 1,062 | 1,060 | 1,062 | 2,000 | 1,062 |
| 2014-12-25 | 1,058 | 1,084 | 1,058 | 1,066 | 10,000 | 1,066 |
| 2014-12-24 | 1,078 | 1,078 | 1,057 | 1,057 | 3,000 | 1,057 |
| 2014-12-22 | 1,056 | 1,056 | 1,055 | 1,055 | 4,000 | 1,055 |
| 2014-12-19 | 1,050 | 1,065 | 1,050 | 1,051 | 19,000 | 1,051 |
| 2014-12-18 | 1,060 | 1,072 | 1,057 | 1,057 | 8,000 | 1,057 |
| 2014-12-17 | 1,059 | 1,068 | 1,050 | 1,068 | 9,000 | 1,068 |
| 2014-12-16 | 1,051 | 1,054 | 1,051 | 1,051 | 5,000 | 1,051 |
| 2014-12-15 | 1,058 | 1,070 | 1,058 | 1,070 | 11,000 | 1,070 |
| 2014-12-12 | 1,050 | 1,058 | 1,050 | 1,058 | 4,000 | 1,058 |
| 2014-12-11 | 1,048 | 1,048 | 1,048 | 1,048 | 3,000 | 1,048 |
| 2014-12-10 | 1,051 | 1,087 | 1,051 | 1,058 | 6,000 | 1,058 |
| 2014-12-08 | 1,045 | 1,068 | 1,045 | 1,068 | 2,000 | 1,068 |
| 2014-12-05 | 1,042 | 1,046 | 1,021 | 1,045 | 19,000 | 1,045 |
| 2014-12-04 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 | 1,051 |
| 2014-12-03 | 1,050 | 1,068 | 1,050 | 1,051 | 3,000 | 1,051 |
| 2014-12-02 | 1,052 | 1,052 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2014-12-01 | 1,039 | 1,069 | 1,039 | 1,052 | 4,000 | 1,052 |
| 2014-11-28 | 1,066 | 1,066 | 1,066 | 1,066 | 2,000 | 1,066 |
| 2014-11-27 | 1,080 | 1,080 | 1,075 | 1,075 | 4,000 | 1,075 |
| 2014-11-26 | 1,080 | 1,086 | 1,080 | 1,086 | 7,000 | 1,086 |
| 2014-11-25 | 1,067 | 1,070 | 1,067 | 1,070 | 5,000 | 1,070 |
| 2014-11-21 | 1,069 | 1,084 | 1,056 | 1,057 | 5,000 | 1,057 |
| 2014-11-20 | 1,058 | 1,058 | 1,050 | 1,051 | 5,000 | 1,051 |
| 2014-11-19 | 1,052 | 1,059 | 1,052 | 1,058 | 5,000 | 1,058 |
| 2014-11-18 | 1,075 | 1,075 | 1,045 | 1,053 | 7,000 | 1,053 |
| 2014-11-17 | 1,030 | 1,045 | 1,030 | 1,045 | 3,000 | 1,045 |
| 2014-11-14 | 1,045 | 1,050 | 1,030 | 1,030 | 6,000 | 1,030 |
| 2014-11-13 | 1,038 | 1,040 | 1,038 | 1,040 | 3,000 | 1,040 |
| 2014-11-12 | 1,033 | 1,038 | 1,030 | 1,038 | 13,000 | 1,038 |
| 2014-11-11 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 | 1,033 |
| 2014-11-10 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2014-11-07 | 1,014 | 1,014 | 1,014 | 1,014 | 1,000 | 1,014 |
| 2014-11-06 | 1,016 | 1,022 | 1,016 | 1,018 | 8,000 | 1,018 |
| 2014-11-05 | 1,010 | 1,035 | 1,010 | 1,035 | 3,000 | 1,035 |
| 2014-11-04 | 1,017 | 1,030 | 1,010 | 1,010 | 18,000 | 1,010 |
| 2014-10-31 | 1,001 | 1,005 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2014-10-30 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2014-10-29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2014-10-28 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2014-10-27 | 1,015 | 1,015 | 1,001 | 1,001 | 3,000 | 1,001 |
| 2014-10-24 | 1,009 | 1,009 | 1,001 | 1,006 | 5,000 | 1,006 |
| 2014-10-23 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 1,006 |
| 2014-10-22 | 1,008 | 1,009 | 1,008 | 1,009 | 3,000 | 1,009 |
| 2014-10-21 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2014-10-20 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2014-10-17 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2014-10-16 | 1,010 | 1,030 | 1,010 | 1,010 | 9,000 | 1,010 |
| 2014-10-15 | 1,008 | 1,010 | 1,008 | 1,010 | 6,000 | 1,010 |
| 2014-10-14 | 1,005 | 1,008 | 975 | 1,008 | 13,000 | 1,008 |
| 2014-10-10 | 1,010 | 1,024 | 1,010 | 1,024 | 6,000 | 1,024 |
| 2014-10-09 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 | 1,020 |
| 2014-10-08 | 1,010 | 1,024 | 1,010 | 1,010 | 8,000 | 1,010 |
| 2014-10-07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2014-10-03 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 1,020 |
| 2014-10-02 | 1,010 | 1,011 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2014-10-01 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2014-09-30 | 1,019 | 1,020 | 1,019 | 1,020 | 3,000 | 1,020 |
| 2014-09-26 | 1,021 | 1,025 | 1,005 | 1,005 | 15,000 | 1,005 |
| 2014-09-25 | 1,019 | 1,019 | 1,002 | 1,010 | 6,000 | 1,010 |
| 2014-09-24 | 1,020 | 1,020 | 1,006 | 1,010 | 3,000 | 1,010 |
| 2014-09-22 | 1,010 | 1,019 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2014-09-19 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 1,020 |
| 2014-09-18 | 1,013 | 1,015 | 1,010 | 1,010 | 6,000 | 1,010 |
| 2014-09-17 | 1,010 | 1,010 | 993 | 1,005 | 8,000 | 1,005 |
| 2014-09-16 | 1,010 | 1,014 | 1,010 | 1,011 | 6,000 | 1,011 |
| 2014-09-12 | 1,008 | 1,008 | 1,001 | 1,008 | 10,000 | 1,008 |
| 2014-09-11 | 1,001 | 1,001 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2014-09-10 | 986 | 999 | 986 | 999 | 5,000 | 999 |
| 2014-09-09 | 988 | 991 | 988 | 991 | 3,000 | 991 |
| 2014-09-08 | 998 | 1,000 | 985 | 1,000 | 21,000 | 1,000 |
| 2014-09-05 | 992 | 993 | 981 | 993 | 15,000 | 993 |
| 2014-09-04 | 987 | 987 | 987 | 987 | 1,000 | 987 |
| 2014-09-03 | 983 | 985 | 983 | 985 | 5,000 | 985 |
| 2014-09-02 | 983 | 985 | 983 | 985 | 3,000 | 985 |
| 2014-09-01 | 980 | 980 | 976 | 980 | 4,000 | 980 |
| 2014-08-29 | 975 | 985 | 975 | 985 | 4,000 | 985 |
| 2014-08-28 | 977 | 989 | 962 | 989 | 9,000 | 989 |
| 2014-08-27 | 954 | 963 | 953 | 962 | 15,000 | 962 |
| 2014-08-26 | 985 | 992 | 985 | 992 | 7,000 | 992 |
| 2014-08-25 | 986 | 992 | 984 | 984 | 7,000 | 984 |
| 2014-08-22 | 995 | 996 | 985 | 985 | 11,000 | 985 |
| 2014-08-21 | 985 | 993 | 985 | 993 | 7,000 | 993 |
| 2014-08-20 | 985 | 990 | 985 | 990 | 4,000 | 990 |
| 2014-08-19 | 988 | 989 | 986 | 987 | 5,000 | 987 |
| 2014-08-18 | 985 | 988 | 985 | 985 | 4,000 | 985 |
| 2014-08-15 | 987 | 987 | 985 | 985 | 2,000 | 985 |
| 2014-08-14 | 983 | 987 | 983 | 987 | 2,000 | 987 |
| 2014-08-13 | 988 | 988 | 985 | 985 | 2,000 | 985 |
| 2014-08-08 | 982 | 982 | 981 | 981 | 3,000 | 981 |
| 2014-08-07 | 988 | 988 | 983 | 983 | 3,000 | 983 |
| 2014-08-06 | 984 | 984 | 984 | 984 | 1,000 | 984 |
| 2014-08-05 | 983 | 983 | 983 | 983 | 3,000 | 983 |
| 2014-08-04 | 988 | 988 | 983 | 983 | 2,000 | 983 |
| 2014-07-31 | 990 | 990 | 982 | 982 | 2,000 | 982 |
| 2014-07-30 | 984 | 985 | 984 | 985 | 3,000 | 985 |
| 2014-07-28 | 985 | 985 | 980 | 980 | 4,000 | 980 |
| 2014-07-25 | 973 | 980 | 973 | 974 | 10,000 | 974 |
| 2014-07-24 | 980 | 987 | 977 | 987 | 7,000 | 987 |
| 2014-07-23 | 990 | 990 | 977 | 977 | 5,000 | 977 |
| 2014-07-22 | 983 | 990 | 983 | 990 | 4,000 | 990 |
| 2014-07-18 | 999 | 999 | 995 | 995 | 3,000 | 995 |
| 2014-07-17 | 995 | 995 | 994 | 995 | 8,000 | 995 |
| 2014-07-16 | 996 | 996 | 995 | 995 | 2,000 | 995 |
| 2014-07-15 | 986 | 996 | 986 | 996 | 14,000 | 996 |
| 2014-07-14 | 981 | 981 | 977 | 977 | 2,000 | 977 |
| 2014-07-11 | 977 | 977 | 970 | 970 | 6,000 | 970 |
| 2014-07-10 | 977 | 977 | 977 | 977 | 1,000 | 977 |
| 2014-07-09 | 972 | 972 | 968 | 970 | 4,000 | 970 |
| 2014-07-08 | 976 | 976 | 973 | 973 | 5,000 | 973 |
| 2014-07-07 | 977 | 977 | 973 | 973 | 3,000 | 973 |
| 2014-07-04 | 976 | 977 | 976 | 977 | 3,000 | 977 |
| 2014-07-03 | 963 | 975 | 963 | 970 | 5,000 | 970 |
| 2014-07-02 | 967 | 972 | 967 | 972 | 6,000 | 972 |
| 2014-07-01 | 958 | 963 | 958 | 963 | 3,000 | 963 |
| 2014-06-30 | 960 | 963 | 955 | 963 | 3,000 | 963 |
| 2014-06-27 | 960 | 963 | 960 | 963 | 2,000 | 963 |
| 2014-06-26 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2014-06-25 | 960 | 960 | 953 | 953 | 10,000 | 953 |
| 2014-06-24 | 960 | 960 | 958 | 958 | 5,000 | 958 |
| 2014-06-23 | 947 | 969 | 945 | 969 | 8,000 | 969 |
| 2014-06-20 | 942 | 948 | 942 | 948 | 5,000 | 948 |
| 2014-06-19 | 939 | 943 | 939 | 942 | 4,000 | 942 |
| 2014-06-18 | 935 | 939 | 935 | 939 | 4,000 | 939 |
| 2014-06-17 | 934 | 934 | 934 | 934 | 3,000 | 934 |
| 2014-06-13 | 929 | 929 | 929 | 929 | 3,000 | 929 |
| 2014-06-11 | 925 | 928 | 925 | 928 | 4,000 | 928 |
| 2014-06-10 | 924 | 924 | 923 | 923 | 2,000 | 923 |
| 2014-06-09 | 917 | 917 | 916 | 916 | 2,000 | 916 |
| 2014-06-06 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 2014-06-04 | 916 | 919 | 916 | 919 | 5,000 | 919 |
| 2014-06-03 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2014-06-02 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2014-05-30 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2014-05-29 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2014-05-28 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2014-05-27 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2014-05-26 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2014-05-23 | 917 | 917 | 917 | 917 | 3,000 | 917 |
| 2014-05-22 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2014-05-21 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2014-05-20 | 905 | 905 | 904 | 904 | 2,000 | 904 |
| 2014-05-19 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2014-05-16 | 915 | 915 | 910 | 910 | 2,000 | 910 |
| 2014-05-15 | 913 | 929 | 910 | 929 | 6,000 | 929 |
| 2014-05-14 | 913 | 920 | 913 | 920 | 5,000 | 920 |
| 2014-05-13 | 930 | 930 | 913 | 913 | 6,000 | 913 |
| 2014-05-12 | 937 | 937 | 930 | 930 | 2,000 | 930 |
| 2014-05-09 | 937 | 937 | 937 | 937 | 2,000 | 937 |
| 2014-05-08 | 931 | 931 | 919 | 925 | 4,000 | 925 |
| 2014-05-07 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2014-05-02 | 941 | 942 | 927 | 931 | 5,000 | 931 |
| 2014-05-01 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2014-04-30 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2014-04-25 | 924 | 924 | 924 | 924 | 3,000 | 924 |
| 2014-04-24 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2014-04-23 | 922 | 922 | 922 | 922 | 2,000 | 922 |
| 2014-04-22 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 2014-04-21 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2014-04-18 | 918 | 925 | 910 | 910 | 5,000 | 910 |
| 2014-04-17 | 908 | 908 | 908 | 908 | 2,000 | 908 |
| 2014-04-16 | 907 | 908 | 907 | 908 | 2,000 | 908 |
| 2014-04-14 | 909 | 909 | 901 | 901 | 5,000 | 901 |
| 2014-04-10 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2014-04-09 | 930 | 930 | 915 | 915 | 7,000 | 915 |
| 2014-04-08 | 934 | 934 | 934 | 934 | 2,000 | 934 |
| 2014-04-07 | 933 | 935 | 933 | 935 | 2,000 | 935 |
| 2014-04-04 | 934 | 935 | 930 | 934 | 7,000 | 934 |
| 2014-04-03 | 926 | 930 | 926 | 930 | 2,000 | 930 |
| 2014-04-02 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2014-04-01 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2014-03-31 | 925 | 925 | 923 | 923 | 3,000 | 923 |
| 2014-03-28 | 915 | 919 | 915 | 919 | 10,000 | 919 |
| 2014-03-27 | 902 | 915 | 902 | 915 | 4,000 | 915 |
| 2014-03-26 | 890 | 900 | 889 | 900 | 8,000 | 900 |
| 2014-03-25 | 888 | 900 | 887 | 900 | 6,000 | 900 |
| 2014-03-24 | 905 | 905 | 888 | 899 | 4,000 | 899 |
| 2014-03-20 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 2014-03-19 | 902 | 902 | 890 | 899 | 5,000 | 899 |
| 2014-03-18 | 907 | 907 | 902 | 902 | 2,000 | 902 |
| 2014-03-17 | 905 | 905 | 900 | 900 | 4,000 | 900 |
| 2014-03-14 | 914 | 914 | 905 | 905 | 6,000 | 905 |
| 2014-03-12 | 918 | 918 | 915 | 916 | 7,000 | 916 |
| 2014-03-11 | 918 | 918 | 916 | 916 | 3,000 | 916 |
| 2014-03-10 | 918 | 918 | 918 | 918 | 3,000 | 918 |
| 2014-03-07 | 913 | 925 | 913 | 924 | 65,000 | 924 |
| 2014-03-06 | 931 | 932 | 931 | 932 | 2,000 | 932 |
| 2014-03-05 | 939 | 940 | 925 | 932 | 9,000 | 932 |
| 2014-03-04 | 931 | 939 | 930 | 939 | 5,000 | 939 |
| 2014-03-03 | 937 | 940 | 931 | 931 | 6,000 | 931 |
| 2014-02-28 | 941 | 953 | 941 | 941 | 5,000 | 941 |
| 2014-02-27 | 955 | 955 | 955 | 955 | 3,000 | 955 |
| 2014-02-26 | 965 | 965 | 950 | 955 | 12,000 | 955 |
| 2014-02-25 | 999 | 999 | 986 | 986 | 4,000 | 986 |
| 2014-02-24 | 997 | 999 | 994 | 999 | 7,000 | 999 |
| 2014-02-21 | 1,000 | 1,000 | 991 | 991 | 7,000 | 991 |
| 2014-02-20 | 1,000 | 1,012 | 1,000 | 1,012 | 36,000 | 1,012 |
| 2014-02-19 | 1,016 | 1,016 | 1,016 | 1,016 | 1,000 | 1,016 |
| 2014-02-18 | 1,016 | 1,016 | 1,015 | 1,016 | 6,000 | 1,016 |
| 2014-02-17 | 994 | 1,000 | 990 | 1,000 | 6,000 | 1,000 |
| 2014-02-14 | 1,015 | 1,015 | 983 | 998 | 9,000 | 998 |
| 2014-02-12 | 1,018 | 1,018 | 1,018 | 1,018 | 2,000 | 1,018 |
| 2014-02-10 | 999 | 1,018 | 999 | 1,018 | 8,000 | 1,018 |
| 2014-02-06 | 980 | 999 | 980 | 999 | 3,000 | 999 |
| 2014-02-05 | 965 | 979 | 965 | 966 | 6,000 | 966 |
| 2014-02-04 | 967 | 980 | 952 | 980 | 14,000 | 980 |
| 2014-02-03 | 1,000 | 1,000 | 985 | 995 | 9,000 | 995 |
| 2014-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2014-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2014-01-29 | 1,010 | 1,010 | 990 | 1,006 | 10,000 | 1,006 |
| 2014-01-28 | 973 | 1,013 | 973 | 1,013 | 12,000 | 1,013 |
| 2014-01-27 | 985 | 985 | 972 | 972 | 7,000 | 972 |
| 2014-01-24 | 1,024 | 1,030 | 1,015 | 1,015 | 12,000 | 1,015 |
| 2014-01-23 | 1,013 | 1,034 | 1,013 | 1,014 | 5,000 | 1,014 |
| 2014-01-22 | 1,020 | 1,035 | 1,014 | 1,035 | 5,000 | 1,035 |
| 2014-01-21 | 1,039 | 1,044 | 1,025 | 1,025 | 10,000 | 1,025 |
| 2014-01-20 | 1,020 | 1,045 | 1,001 | 1,039 | 22,000 | 1,039 |
| 2014-01-17 | 955 | 985 | 955 | 985 | 8,000 | 985 |
| 2014-01-16 | 954 | 1,000 | 954 | 955 | 13,000 | 955 |
| 2014-01-15 | 949 | 949 | 939 | 939 | 3,000 | 939 |
| 2014-01-14 | 937 | 937 | 937 | 937 | 7,000 | 937 |
| 2014-01-10 | 925 | 937 | 925 | 937 | 2,000 | 937 |
| 2014-01-09 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 2014-01-08 | 920 | 926 | 920 | 922 | 5,000 | 922 |
| 2014-01-07 | 928 | 928 | 916 | 927 | 8,000 | 927 |
| 2014-01-06 | 905 | 935 | 905 | 919 | 11,000 | 919 |
分割・併合履歴 ： なし