5982 (株)マルゼン の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3095495494594818,000948
2015-12-2995395495295313,000953
2015-12-2895095795095716,000957
2015-12-2595095094394427,000944
2015-12-2495295394995031,000950
2015-12-229529539519519,000951
2015-12-2195096095095132,000951
2015-12-1895496095395314,000953
2015-12-1796096295496135,000961
2015-12-1694796694596031,000960
2015-12-1594594894294321,000943
2015-12-1494394894294320,000943
2015-12-1193794893794830,000948
2015-12-1094094293794018,000940
2015-12-0994294593894020,000940
2015-12-0894494693894628,000946
2015-12-0794394694394521,000945
2015-12-0494094293893823,000938
2015-12-0394594794294234,000942
2015-12-0295095094595024,000950
2015-12-0195095094494624,000946
2015-11-3094395394295037,000950
2015-11-2794995094194260,000942
2015-11-2695195394895332,000953
2015-11-2595595595095339,000953
2015-11-2495895995595529,000955
2015-11-2095596095595725,000957
2015-11-1995695795395736,000957
2015-11-1896396395995915,000959
2015-11-1796796795995996,000959
2015-11-1699399397597832,000978
2015-11-139909909829867,000986
2015-11-129959959909904,000990
2015-11-119869939829937,000993
2015-11-1099999998098247,000982
2015-11-091,0001,0031,0001,0036,0001,003
2015-11-061,0001,0031,0001,0033,0001,003
2015-11-051,0001,0009951,0005,0001,000
2015-11-0499999998699916,000999
2015-11-029951,00099599712,000997
2015-10-301,0071,0071,0001,0002,0001,000
2015-10-299991,0009991,0003,0001,000
2015-10-271,0081,0089999993,000999
2015-10-261,0101,0101,0081,0082,0001,008
2015-10-231,0101,0101,0101,0102,0001,010
2015-10-221,0101,0109971,0003,0001,000
2015-10-219961,00099599513,000995
2015-10-201,0001,0009979974,000997
2015-10-191,0001,00099699610,000996
2015-10-161,0071,0071,0001,00011,0001,000
2015-10-151,0001,0001,0001,0001,0001,000
2015-10-141,0081,0081,0081,0082,0001,008
2015-10-131,0101,0101,0011,0012,0001,001
2015-10-091,0091,0101,0091,0102,0001,010
2015-10-081,0011,0101,0011,0103,0001,010
2015-10-071,0021,0021,0011,0013,0001,001
2015-10-061,0101,0101,0101,0101,0001,010
2015-10-051,0051,0101,0051,0102,0001,010
2015-10-021,0141,0141,0141,0141,0001,014
2015-10-011,0001,0009999995,000999
2015-09-281,0011,0011,0011,0012,0001,001
2015-09-251,0011,0011,0001,0005,0001,000
2015-09-241,0021,0051,0021,0028,0001,002
2015-09-181,0201,0201,0151,0153,0001,015
2015-09-171,0091,0151,0091,0158,0001,015
2015-09-161,0101,0101,0041,0043,0001,004
2015-09-151,0041,0201,0041,0155,0001,015
2015-09-141,0501,0501,0221,0223,0001,022
2015-09-111,0061,0201,0061,0202,0001,020
2015-09-101,0181,0181,0061,0062,0001,006
2015-09-091,0181,0189991,0164,0001,016
2015-09-081,0151,0151,0001,0002,0001,000
2015-09-071,0201,0201,0001,00016,0001,000
2015-09-031,0131,0131,0111,0113,0001,011
2015-09-021,0171,0201,0131,0135,0001,013
2015-09-011,0181,0191,0171,0174,0001,017
2015-08-311,0291,0291,0291,0293,0001,029
2015-08-281,0151,0261,0151,0269,0001,026
2015-08-271,0401,0401,0091,01219,0001,012
2015-08-261,0451,0551,0401,05120,0001,051
2015-08-251,0521,0721,0431,05118,0001,051
2015-08-241,0691,0981,0691,07114,0001,071
2015-08-211,1001,1201,1001,10015,0001,100
2015-08-201,1021,1021,1011,1014,0001,101
2015-08-191,1061,1111,1041,1056,0001,105
2015-08-181,1181,1181,1181,1181,0001,118
2015-08-171,1111,1111,1111,1111,0001,111
2015-08-141,1041,1061,1041,1043,0001,104
2015-08-131,1021,1261,1021,1048,0001,104
2015-08-121,1081,1081,1021,1026,0001,102
2015-08-111,1131,1141,1071,10810,0001,108
2015-08-101,1231,1241,1181,1187,0001,118
2015-08-071,1391,1391,1291,1295,0001,129
2015-08-061,1391,1391,1351,1352,0001,135
2015-08-051,1361,1361,1311,1316,0001,131
2015-08-041,1441,1441,1231,1355,0001,135
2015-08-031,1481,1481,1201,1266,0001,126
2015-07-311,1291,1401,1171,1407,0001,140
2015-07-301,1111,1231,1111,1233,0001,123
2015-07-291,1201,1201,1201,1201,0001,120
2015-07-281,1301,1301,1301,1301,0001,130
2015-07-271,1551,1551,1231,1253,0001,125
2015-07-241,1451,1451,1381,1387,0001,138
2015-07-231,1491,1491,1331,1333,0001,133
2015-07-221,1551,1551,1371,1373,0001,137
2015-07-211,1641,1641,1301,1305,0001,130
2015-07-171,1601,1651,1601,1654,0001,165
2015-07-161,1601,1601,1351,1359,0001,135
2015-07-151,1401,1601,1401,15512,0001,155
2015-07-141,1271,1291,1161,1296,0001,129
2015-07-131,1101,1101,1071,1072,0001,107
2015-07-101,0851,0851,0851,0851,0001,085
2015-07-091,0651,0791,0621,07318,0001,073
2015-07-081,1401,1401,0631,07514,0001,075
2015-07-071,1421,1431,1401,14011,0001,140
2015-07-061,1461,1491,1451,1494,0001,149
2015-07-031,1411,1511,1411,1515,0001,151
2015-07-021,1651,1651,1501,1504,0001,150
2015-07-011,1601,1601,1421,1422,0001,142
2015-06-301,1401,1551,1401,1554,0001,155
2015-06-291,1551,1551,1401,1402,0001,140
2015-06-251,1681,1681,1551,1558,0001,155
2015-06-241,1591,1681,1501,1688,0001,168
2015-06-231,1501,1641,1411,1597,0001,159
2015-06-221,1491,1501,1401,1408,0001,140
2015-06-191,1161,1271,1161,1273,0001,127
2015-06-181,1281,1321,1261,1329,0001,132
2015-06-151,1131,1251,1131,1254,0001,125
2015-06-121,1271,1271,1061,1062,0001,106
2015-06-101,1101,1271,1101,1273,0001,127
2015-06-091,1301,1301,1251,1253,0001,125
2015-06-051,1001,1001,1001,1001,0001,100
2015-06-041,1001,1001,1001,1002,0001,100
2015-06-031,1001,1191,0891,1006,0001,100
2015-06-021,1281,1281,1111,1115,0001,111
2015-06-011,0981,0981,0981,0981,0001,098
2015-05-291,0991,0991,0721,0796,0001,079
2015-05-281,0801,0991,0641,0998,0001,099
2015-05-271,0611,1011,0611,10114,0001,101
2015-05-261,0611,0611,0601,0603,0001,060
2015-05-251,0611,0611,0601,0609,0001,060
2015-05-221,0601,0601,0551,0552,0001,055
2015-05-211,0591,0591,0561,0562,0001,056
2015-05-201,0551,0561,0551,0563,0001,056
2015-05-191,0601,0601,0551,0554,0001,055
2015-05-181,0591,0591,0591,0591,0001,059
2015-05-151,0601,0601,0551,0553,0001,055
2015-05-141,0541,0541,0541,0541,0001,054
2015-05-131,0541,0541,0541,0542,0001,054
2015-05-121,0571,0611,0541,0614,0001,061
2015-05-111,0541,0541,0541,0545,0001,054
2015-05-081,0511,0541,0511,0542,0001,054
2015-05-071,0621,0621,0521,0522,0001,052
2015-04-281,0581,0581,0501,0502,0001,050
2015-04-271,0581,0581,0581,0581,0001,058
2015-04-241,0541,0541,0541,0549,0001,054
2015-04-231,0481,0541,0481,0542,0001,054
2015-04-221,0481,0481,0481,0481,0001,048
2015-04-211,0481,0481,0481,0482,0001,048
2015-04-201,0481,0481,0451,0483,0001,048
2015-04-171,0401,0401,0401,0402,0001,040
2015-04-161,0401,0401,0401,0401,0001,040
2015-04-151,0351,0351,0351,0352,0001,035
2015-04-141,0571,0571,0351,03525,0001,035
2015-04-131,0431,0431,0421,0422,0001,042
2015-04-101,0601,0601,0511,0513,0001,051
2015-04-091,0591,0591,0591,0592,0001,059
2015-04-081,0591,0591,0591,0593,0001,059
2015-04-071,0591,0591,0591,0592,0001,059
2015-04-061,0501,0501,0501,0504,0001,050
2015-04-031,0501,0551,0501,0554,0001,055
2015-04-021,0501,0551,0501,0507,0001,050
2015-04-011,0451,0491,0451,0492,0001,049
2015-03-311,0481,0481,0481,0482,0001,048
2015-03-301,0431,0431,0431,0432,0001,043
2015-03-271,0421,0421,0401,0404,0001,040
2015-03-261,0401,0401,0401,0403,0001,040
2015-03-251,0401,0401,0401,0405,0001,040
2015-03-241,0401,0421,0401,0424,0001,042
2015-03-231,0401,0401,0401,0405,0001,040
2015-03-201,0371,0411,0371,04012,0001,040
2015-03-191,0361,0361,0361,0363,0001,036
2015-03-181,0361,0401,0351,03912,0001,039
2015-03-171,0351,0351,0271,0356,0001,035
2015-03-161,0151,0351,0111,03512,0001,035
2015-03-131,0101,0101,0031,0033,0001,003
2015-03-121,0301,0301,0071,00717,0001,007
2015-03-111,0291,0291,0291,0291,0001,029
2015-03-101,0181,0241,0161,0164,0001,016
2015-03-091,0281,0291,0171,0295,0001,029
2015-03-061,0361,0361,0331,0333,0001,033
2015-03-051,0251,0251,0131,0135,0001,013
2015-03-041,0091,0151,0091,0124,0001,012
2015-03-031,0201,0201,0161,0168,0001,016
2015-03-021,0191,0191,0111,0113,0001,011
2015-02-271,0101,0101,0101,0104,0001,010
2015-02-261,0101,0151,0101,0117,0001,011
2015-02-251,0051,0211,0041,01121,0001,011
2015-02-241,0481,0501,0411,04513,0001,045
2015-02-231,0371,0381,0371,03811,0001,038
2015-02-201,0351,0371,0351,0375,0001,037
2015-02-191,0401,0411,0381,03842,0001,038
2015-02-181,0531,0531,0531,0531,0001,053
2015-02-171,0511,0531,0501,0534,0001,053
2015-02-161,0501,0511,0501,0516,0001,051
2015-02-131,0681,0681,0511,0516,0001,051
2015-02-121,0551,0551,0531,0533,0001,053
2015-02-101,0551,0551,0541,0543,0001,054
2015-02-091,0501,0551,0501,05511,0001,055
2015-02-061,0511,0511,0501,0514,0001,051
2015-02-051,0511,0511,0501,0515,0001,051
2015-02-041,0531,0601,0531,0558,0001,055
2015-02-031,0531,0531,0531,0532,0001,053
2015-02-021,0501,0581,0501,0584,0001,058
2015-01-301,0511,0591,0501,05015,0001,050
2015-01-291,0501,0531,0501,0533,0001,053
2015-01-281,0521,0591,0521,05615,0001,056
2015-01-271,0501,0551,0501,0555,0001,055
2015-01-261,0501,0531,0501,0538,0001,053
2015-01-231,0451,0581,0451,04913,0001,049
2015-01-221,0631,0631,0551,0583,0001,058
2015-01-211,0421,0641,0421,04912,0001,049
2015-01-201,0641,0641,0641,0643,0001,064
2015-01-191,0501,0501,0501,0501,0001,050
2015-01-161,0501,0591,0301,0599,0001,059
2015-01-151,0601,0631,0601,0634,0001,063
2015-01-141,0641,0701,0641,0702,0001,070
2015-01-131,0651,0651,0611,0612,0001,061
2015-01-091,0661,0721,0661,0722,0001,072
2015-01-081,0681,0751,0681,0724,0001,072
2015-01-071,0711,0711,0681,0687,0001,068
2015-01-061,0711,0711,0701,0716,0001,071
2015-01-051,0981,0981,0751,0767,0001,076

分割・併合履歴 : なし