5982 (株)マルゼン の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,121 | 1,149 | 1,120 | 1,147 | 8,000 | 1,147 |
| 2016-12-29 | 1,116 | 1,120 | 1,116 | 1,120 | 3,000 | 1,120 |
| 2016-12-28 | 1,115 | 1,120 | 1,112 | 1,120 | 11,000 | 1,120 |
| 2016-12-27 | 1,104 | 1,104 | 1,104 | 1,104 | 1,000 | 1,104 |
| 2016-12-26 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2016-12-22 | 1,104 | 1,110 | 1,104 | 1,110 | 6,000 | 1,110 |
| 2016-12-21 | 1,104 | 1,107 | 1,104 | 1,104 | 4,000 | 1,104 |
| 2016-12-20 | 1,106 | 1,106 | 1,106 | 1,106 | 4,000 | 1,106 |
| 2016-12-16 | 1,116 | 1,117 | 1,106 | 1,106 | 3,000 | 1,106 |
| 2016-12-15 | 1,115 | 1,116 | 1,114 | 1,116 | 13,000 | 1,116 |
| 2016-12-14 | 1,110 | 1,115 | 1,108 | 1,115 | 11,000 | 1,115 |
| 2016-12-13 | 1,116 | 1,116 | 1,112 | 1,112 | 3,000 | 1,112 |
| 2016-12-12 | 1,095 | 1,110 | 1,095 | 1,110 | 16,000 | 1,110 |
| 2016-12-09 | 1,090 | 1,117 | 1,090 | 1,090 | 15,000 | 1,090 |
| 2016-12-08 | 1,094 | 1,100 | 1,093 | 1,100 | 23,000 | 1,100 |
| 2016-12-07 | 1,094 | 1,109 | 1,094 | 1,108 | 5,000 | 1,108 |
| 2016-12-06 | 1,101 | 1,110 | 1,094 | 1,110 | 29,000 | 1,110 |
| 2016-12-05 | 1,110 | 1,110 | 1,102 | 1,110 | 11,000 | 1,110 |
| 2016-12-02 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 1,119 |
| 2016-12-01 | 1,116 | 1,116 | 1,102 | 1,102 | 2,000 | 1,102 |
| 2016-11-30 | 1,101 | 1,101 | 1,093 | 1,101 | 6,000 | 1,101 |
| 2016-11-29 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 1,110 |
| 2016-11-28 | 1,101 | 1,101 | 1,101 | 1,101 | 3,000 | 1,101 |
| 2016-11-25 | 1,111 | 1,120 | 1,111 | 1,120 | 12,000 | 1,120 |
| 2016-11-24 | 1,072 | 1,100 | 1,072 | 1,100 | 19,000 | 1,100 |
| 2016-11-22 | 1,110 | 1,110 | 1,085 | 1,090 | 6,000 | 1,090 |
| 2016-11-21 | 1,103 | 1,104 | 1,092 | 1,104 | 10,000 | 1,104 |
| 2016-11-18 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2016-11-17 | 1,111 | 1,111 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2016-11-16 | 1,098 | 1,100 | 1,098 | 1,098 | 3,000 | 1,098 |
| 2016-11-15 | 1,090 | 1,100 | 1,090 | 1,100 | 12,000 | 1,100 |
| 2016-11-14 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 2016-11-11 | 1,074 | 1,100 | 1,074 | 1,086 | 6,000 | 1,086 |
| 2016-11-10 | 1,108 | 1,114 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2016-11-09 | 1,094 | 1,116 | 1,070 | 1,095 | 20,000 | 1,095 |
| 2016-11-08 | 1,062 | 1,087 | 1,062 | 1,087 | 23,000 | 1,087 |
| 2016-11-07 | 1,062 | 1,083 | 1,062 | 1,062 | 7,000 | 1,062 |
| 2016-11-04 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2016-11-02 | 1,095 | 1,098 | 1,075 | 1,077 | 16,000 | 1,077 |
| 2016-11-01 | 1,079 | 1,095 | 1,079 | 1,095 | 12,000 | 1,095 |
| 2016-10-31 | 1,065 | 1,072 | 1,065 | 1,072 | 12,000 | 1,072 |
| 2016-10-28 | 1,051 | 1,055 | 1,032 | 1,055 | 5,000 | 1,055 |
| 2016-10-27 | 1,046 | 1,046 | 1,045 | 1,045 | 3,000 | 1,045 |
| 2016-10-26 | 1,035 | 1,048 | 1,035 | 1,046 | 15,000 | 1,046 |
| 2016-10-25 | 1,048 | 1,048 | 1,025 | 1,025 | 8,000 | 1,025 |
| 2016-10-24 | 1,043 | 1,048 | 1,043 | 1,048 | 7,000 | 1,048 |
| 2016-10-21 | 1,031 | 1,040 | 1,031 | 1,040 | 2,000 | 1,040 |
| 2016-10-20 | 1,025 | 1,025 | 1,021 | 1,021 | 2,000 | 1,021 |
| 2016-10-19 | 1,020 | 1,026 | 1,020 | 1,026 | 3,000 | 1,026 |
| 2016-10-17 | 1,031 | 1,031 | 1,024 | 1,024 | 7,000 | 1,024 |
| 2016-10-13 | 1,046 | 1,046 | 1,030 | 1,030 | 8,000 | 1,030 |
| 2016-10-12 | 1,038 | 1,046 | 1,037 | 1,046 | 4,000 | 1,046 |
| 2016-10-11 | 1,020 | 1,028 | 1,020 | 1,028 | 9,000 | 1,028 |
| 2016-10-07 | 1,024 | 1,028 | 1,023 | 1,028 | 9,000 | 1,028 |
| 2016-10-06 | 1,018 | 1,024 | 1,018 | 1,024 | 3,000 | 1,024 |
| 2016-10-05 | 1,018 | 1,018 | 1,018 | 1,018 | 1,000 | 1,018 |
| 2016-10-04 | 1,022 | 1,022 | 1,016 | 1,018 | 11,000 | 1,018 |
| 2016-10-03 | 1,008 | 1,021 | 1,008 | 1,020 | 5,000 | 1,020 |
| 2016-09-30 | 1,015 | 1,015 | 1,004 | 1,005 | 15,000 | 1,005 |
| 2016-09-29 | 1,017 | 1,017 | 1,015 | 1,015 | 4,000 | 1,015 |
| 2016-09-28 | 1,018 | 1,018 | 1,017 | 1,017 | 2,000 | 1,017 |
| 2016-09-27 | 1,015 | 1,017 | 1,005 | 1,017 | 14,000 | 1,017 |
| 2016-09-26 | 1,005 | 1,013 | 1,005 | 1,013 | 7,000 | 1,013 |
| 2016-09-23 | 1,008 | 1,010 | 1,005 | 1,005 | 8,000 | 1,005 |
| 2016-09-21 | 1,005 | 1,005 | 999 | 1,005 | 9,000 | 1,005 |
| 2016-09-20 | 1,006 | 1,006 | 1,006 | 1,006 | 3,000 | 1,006 |
| 2016-09-16 | 1,006 | 1,006 | 1,005 | 1,006 | 4,000 | 1,006 |
| 2016-09-15 | 1,005 | 1,006 | 1,005 | 1,006 | 9,000 | 1,006 |
| 2016-09-14 | 1,005 | 1,005 | 1,005 | 1,005 | 8,000 | 1,005 |
| 2016-09-13 | 1,005 | 1,008 | 1,005 | 1,005 | 4,000 | 1,005 |
| 2016-09-12 | 1,005 | 1,005 | 1,005 | 1,005 | 4,000 | 1,005 |
| 2016-09-09 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2016-09-08 | 1,004 | 1,006 | 1,000 | 1,004 | 22,000 | 1,004 |
| 2016-09-07 | 1,000 | 1,005 | 995 | 1,005 | 28,000 | 1,005 |
| 2016-09-06 | 1,004 | 1,010 | 1,000 | 1,000 | 21,000 | 1,000 |
| 2016-09-05 | 995 | 1,005 | 995 | 1,000 | 38,000 | 1,000 |
| 2016-09-02 | 993 | 995 | 993 | 995 | 5,000 | 995 |
| 2016-09-01 | 991 | 993 | 991 | 993 | 11,000 | 993 |
| 2016-08-31 | 993 | 994 | 991 | 993 | 12,000 | 993 |
| 2016-08-30 | 983 | 995 | 981 | 991 | 8,000 | 991 |
| 2016-08-29 | 987 | 987 | 983 | 984 | 8,000 | 984 |
| 2016-08-26 | 991 | 995 | 990 | 993 | 14,000 | 993 |
| 2016-08-25 | 993 | 994 | 991 | 991 | 5,000 | 991 |
| 2016-08-24 | 993 | 993 | 990 | 993 | 7,000 | 993 |
| 2016-08-23 | 993 | 994 | 993 | 993 | 13,000 | 993 |
| 2016-08-22 | 995 | 999 | 990 | 990 | 9,000 | 990 |
| 2016-08-19 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 2016-08-18 | 997 | 999 | 991 | 999 | 10,000 | 999 |
| 2016-08-17 | 990 | 996 | 990 | 996 | 4,000 | 996 |
| 2016-08-16 | 998 | 999 | 990 | 990 | 5,000 | 990 |
| 2016-08-15 | 1,000 | 1,000 | 998 | 999 | 9,000 | 999 |
| 2016-08-12 | 996 | 998 | 987 | 998 | 8,000 | 998 |
| 2016-08-10 | 996 | 998 | 988 | 990 | 15,000 | 990 |
| 2016-08-09 | 981 | 981 | 981 | 981 | 2,000 | 981 |
| 2016-08-08 | 998 | 998 | 988 | 988 | 4,000 | 988 |
| 2016-08-05 | 989 | 997 | 982 | 982 | 7,000 | 982 |
| 2016-08-04 | 988 | 990 | 978 | 978 | 10,000 | 978 |
| 2016-08-03 | 971 | 980 | 971 | 980 | 6,000 | 980 |
| 2016-08-02 | 979 | 985 | 972 | 975 | 10,000 | 975 |
| 2016-08-01 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 2016-07-29 | 970 | 973 | 970 | 970 | 8,000 | 970 |
| 2016-07-28 | 970 | 979 | 970 | 972 | 6,000 | 972 |
| 2016-07-27 | 978 | 980 | 971 | 971 | 6,000 | 971 |
| 2016-07-26 | 975 | 977 | 972 | 972 | 17,000 | 972 |
| 2016-07-25 | 971 | 971 | 971 | 971 | 3,000 | 971 |
| 2016-07-22 | 975 | 975 | 971 | 971 | 4,000 | 971 |
| 2016-07-21 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 2016-07-20 | 974 | 974 | 970 | 970 | 5,000 | 970 |
| 2016-07-19 | 965 | 970 | 965 | 969 | 6,000 | 969 |
| 2016-07-15 | 975 | 975 | 970 | 970 | 11,000 | 970 |
| 2016-07-14 | 965 | 970 | 965 | 970 | 2,000 | 970 |
| 2016-07-13 | 969 | 974 | 969 | 973 | 3,000 | 973 |
| 2016-07-12 | 975 | 975 | 957 | 969 | 6,000 | 969 |
| 2016-07-11 | 975 | 975 | 970 | 970 | 9,000 | 970 |
| 2016-07-08 | 973 | 974 | 968 | 973 | 11,000 | 973 |
| 2016-07-07 | 970 | 970 | 963 | 963 | 5,000 | 963 |
| 2016-07-06 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2016-07-05 | 955 | 956 | 955 | 956 | 3,000 | 956 |
| 2016-07-04 | 961 | 962 | 961 | 962 | 5,000 | 962 |
| 2016-07-01 | 953 | 955 | 953 | 955 | 3,000 | 955 |
| 2016-06-30 | 958 | 958 | 953 | 953 | 4,000 | 953 |
| 2016-06-29 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2016-06-28 | 970 | 970 | 955 | 960 | 3,000 | 960 |
| 2016-06-27 | 951 | 970 | 951 | 970 | 6,000 | 970 |
| 2016-06-24 | 969 | 969 | 952 | 960 | 19,000 | 960 |
| 2016-06-23 | 960 | 961 | 960 | 960 | 5,000 | 960 |
| 2016-06-22 | 965 | 965 | 960 | 960 | 9,000 | 960 |
| 2016-06-21 | 960 | 968 | 960 | 960 | 4,000 | 960 |
| 2016-06-20 | 967 | 967 | 965 | 965 | 3,000 | 965 |
| 2016-06-17 | 963 | 963 | 961 | 961 | 3,000 | 961 |
| 2016-06-16 | 961 | 961 | 961 | 961 | 2,000 | 961 |
| 2016-06-15 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2016-06-14 | 968 | 968 | 962 | 962 | 7,000 | 962 |
| 2016-06-13 | 962 | 968 | 960 | 968 | 9,000 | 968 |
| 2016-06-10 | 962 | 968 | 958 | 962 | 10,000 | 962 |
| 2016-06-09 | 959 | 967 | 959 | 962 | 23,000 | 962 |
| 2016-06-08 | 957 | 959 | 957 | 959 | 5,000 | 959 |
| 2016-06-07 | 956 | 958 | 956 | 958 | 2,000 | 958 |
| 2016-06-06 | 947 | 947 | 947 | 947 | 2,000 | 947 |
| 2016-06-03 | 943 | 952 | 943 | 949 | 6,000 | 949 |
| 2016-06-02 | 959 | 959 | 952 | 952 | 3,000 | 952 |
| 2016-06-01 | 950 | 951 | 948 | 948 | 8,000 | 948 |
| 2016-05-31 | 952 | 952 | 951 | 951 | 3,000 | 951 |
| 2016-05-30 | 951 | 953 | 951 | 952 | 4,000 | 952 |
| 2016-05-27 | 958 | 960 | 958 | 959 | 6,000 | 959 |
| 2016-05-26 | 959 | 959 | 959 | 959 | 4,000 | 959 |
| 2016-05-25 | 959 | 959 | 959 | 959 | 3,000 | 959 |
| 2016-05-24 | 954 | 954 | 954 | 954 | 2,000 | 954 |
| 2016-05-23 | 953 | 953 | 953 | 953 | 1,000 | 953 |
| 2016-05-20 | 948 | 948 | 948 | 948 | 2,000 | 948 |
| 2016-05-19 | 950 | 950 | 945 | 948 | 12,000 | 948 |
| 2016-05-18 | 951 | 951 | 951 | 951 | 4,000 | 951 |
| 2016-05-17 | 952 | 952 | 952 | 952 | 6,000 | 952 |
| 2016-05-16 | 956 | 958 | 956 | 956 | 3,000 | 956 |
| 2016-05-13 | 951 | 956 | 951 | 956 | 4,000 | 956 |
| 2016-05-12 | 955 | 955 | 952 | 952 | 4,000 | 952 |
| 2016-05-11 | 954 | 954 | 950 | 952 | 4,000 | 952 |
| 2016-05-10 | 950 | 952 | 950 | 951 | 7,000 | 951 |
| 2016-05-09 | 950 | 951 | 950 | 950 | 6,000 | 950 |
| 2016-05-06 | 954 | 954 | 950 | 950 | 7,000 | 950 |
| 2016-05-02 | 932 | 946 | 932 | 946 | 3,000 | 946 |
| 2016-04-28 | 950 | 952 | 948 | 952 | 6,000 | 952 |
| 2016-04-27 | 948 | 950 | 948 | 950 | 3,000 | 950 |
| 2016-04-26 | 947 | 950 | 947 | 950 | 5,000 | 950 |
| 2016-04-25 | 949 | 949 | 946 | 947 | 5,000 | 947 |
| 2016-04-22 | 945 | 945 | 942 | 943 | 7,000 | 943 |
| 2016-04-21 | 947 | 948 | 947 | 948 | 7,000 | 948 |
| 2016-04-20 | 939 | 946 | 939 | 940 | 12,000 | 940 |
| 2016-04-19 | 942 | 942 | 935 | 935 | 2,000 | 935 |
| 2016-04-18 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2016-04-15 | 917 | 925 | 917 | 921 | 7,000 | 921 |
| 2016-04-14 | 916 | 924 | 916 | 917 | 8,000 | 917 |
| 2016-04-13 | 920 | 920 | 915 | 916 | 10,000 | 916 |
| 2016-04-12 | 916 | 916 | 910 | 915 | 10,000 | 915 |
| 2016-04-11 | 920 | 922 | 920 | 922 | 2,000 | 922 |
| 2016-04-08 | 910 | 927 | 909 | 927 | 6,000 | 927 |
| 2016-04-07 | 925 | 925 | 917 | 917 | 5,000 | 917 |
| 2016-04-06 | 915 | 916 | 915 | 916 | 3,000 | 916 |
| 2016-04-05 | 920 | 925 | 918 | 918 | 8,000 | 918 |
| 2016-04-04 | 939 | 939 | 925 | 925 | 2,000 | 925 |
| 2016-04-01 | 919 | 939 | 914 | 939 | 13,000 | 939 |
| 2016-03-31 | 914 | 915 | 914 | 915 | 2,000 | 915 |
| 2016-03-30 | 908 | 910 | 908 | 910 | 5,000 | 910 |
| 2016-03-29 | 910 | 911 | 910 | 911 | 3,000 | 911 |
| 2016-03-28 | 920 | 920 | 910 | 910 | 8,000 | 910 |
| 2016-03-25 | 915 | 915 | 910 | 910 | 8,000 | 910 |
| 2016-03-24 | 911 | 911 | 910 | 910 | 3,000 | 910 |
| 2016-03-23 | 918 | 918 | 913 | 913 | 7,000 | 913 |
| 2016-03-22 | 913 | 919 | 913 | 913 | 14,000 | 913 |
| 2016-03-18 | 916 | 916 | 916 | 916 | 2,000 | 916 |
| 2016-03-17 | 910 | 912 | 910 | 912 | 6,000 | 912 |
| 2016-03-16 | 914 | 914 | 911 | 911 | 6,000 | 911 |
| 2016-03-15 | 910 | 916 | 910 | 916 | 5,000 | 916 |
| 2016-03-14 | 925 | 925 | 910 | 910 | 4,000 | 910 |
| 2016-03-11 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2016-03-10 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2016-03-09 | 915 | 915 | 913 | 913 | 6,000 | 913 |
| 2016-03-08 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2016-03-07 | 924 | 924 | 912 | 915 | 5,000 | 915 |
| 2016-03-04 | 901 | 929 | 901 | 914 | 5,000 | 914 |
| 2016-03-03 | 904 | 908 | 904 | 908 | 2,000 | 908 |
| 2016-03-02 | 904 | 907 | 900 | 904 | 12,000 | 904 |
| 2016-03-01 | 907 | 907 | 900 | 901 | 4,000 | 901 |
| 2016-02-29 | 907 | 908 | 902 | 902 | 10,000 | 902 |
| 2016-02-26 | 911 | 912 | 907 | 907 | 8,000 | 907 |
| 2016-02-25 | 910 | 925 | 910 | 913 | 18,000 | 913 |
| 2016-02-24 | 932 | 945 | 932 | 944 | 11,000 | 944 |
| 2016-02-23 | 944 | 944 | 938 | 938 | 8,000 | 938 |
| 2016-02-22 | 941 | 941 | 938 | 938 | 4,000 | 938 |
| 2016-02-19 | 937 | 948 | 937 | 948 | 5,000 | 948 |
| 2016-02-18 | 942 | 945 | 936 | 945 | 13,000 | 945 |
| 2016-02-17 | 935 | 939 | 931 | 939 | 4,000 | 939 |
| 2016-02-16 | 935 | 941 | 935 | 938 | 7,000 | 938 |
| 2016-02-15 | 944 | 944 | 940 | 940 | 6,000 | 940 |
| 2016-02-12 | 944 | 945 | 930 | 940 | 22,000 | 940 |
| 2016-02-10 | 953 | 960 | 949 | 951 | 11,000 | 951 |
| 2016-02-09 | 955 | 957 | 953 | 953 | 6,000 | 953 |
| 2016-02-08 | 960 | 964 | 955 | 960 | 6,000 | 960 |
| 2016-02-05 | 969 | 969 | 950 | 961 | 29,000 | 961 |
| 2016-02-04 | 970 | 982 | 967 | 977 | 30,000 | 977 |
| 2016-02-03 | 971 | 972 | 967 | 971 | 12,000 | 971 |
| 2016-02-02 | 972 | 972 | 970 | 971 | 6,000 | 971 |
| 2016-02-01 | 974 | 974 | 967 | 968 | 12,000 | 968 |
| 2016-01-29 | 970 | 973 | 965 | 965 | 9,000 | 965 |
| 2016-01-28 | 965 | 969 | 958 | 969 | 15,000 | 969 |
| 2016-01-27 | 955 | 965 | 955 | 965 | 9,000 | 965 |
| 2016-01-26 | 953 | 955 | 953 | 955 | 4,000 | 955 |
| 2016-01-25 | 950 | 957 | 950 | 957 | 10,000 | 957 |
| 2016-01-22 | 950 | 952 | 946 | 950 | 14,000 | 950 |
| 2016-01-21 | 951 | 952 | 947 | 947 | 18,000 | 947 |
| 2016-01-20 | 961 | 963 | 952 | 954 | 18,000 | 954 |
| 2016-01-19 | 966 | 969 | 960 | 961 | 9,000 | 961 |
| 2016-01-18 | 954 | 973 | 950 | 973 | 26,000 | 973 |
| 2016-01-15 | 966 | 974 | 958 | 960 | 31,000 | 960 |
| 2016-01-14 | 950 | 974 | 945 | 968 | 94,000 | 968 |
| 2016-01-13 | 959 | 959 | 948 | 955 | 13,000 | 955 |
| 2016-01-12 | 967 | 967 | 949 | 952 | 29,000 | 952 |
| 2016-01-08 | 952 | 960 | 952 | 952 | 20,000 | 952 |
| 2016-01-07 | 958 | 961 | 955 | 957 | 22,000 | 957 |
| 2016-01-06 | 948 | 957 | 947 | 957 | 19,000 | 957 |
| 2016-01-05 | 955 | 956 | 948 | 949 | 21,000 | 949 |
| 2016-01-04 | 948 | 958 | 948 | 953 | 7,000 | 953 |
分割・併合履歴 ： なし