5982 (株)マルゼンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,052	2,081	1,920	1,994	9,100	1,994
2018-12-27	2,003	2,090	2,003	2,052	4,000	2,052
2018-12-26	1,950	1,999	1,949	1,998	5,200	1,998
2018-12-25	1,824	2,000	1,824	1,950	11,500	1,950
2018-12-21	2,073	2,150	2,043	2,080	19,300	2,080
2018-12-20	2,200	2,200	2,065	2,073	9,000	2,073
2018-12-19	2,200	2,205	2,152	2,200	7,500	2,200
2018-12-18	2,201	2,220	2,152	2,200	8,400	2,200
2018-12-17	2,222	2,222	2,201	2,201	2,700	2,201
2018-12-14	2,323	2,323	2,203	2,222	7,400	2,222
2018-12-13	2,263	2,300	2,236	2,300	5,100	2,300
2018-12-12	2,248	2,269	2,201	2,260	4,300	2,260
2018-12-11	2,255	2,279	2,201	2,248	15,800	2,248
2018-12-10	2,328	2,328	2,255	2,255	7,100	2,255
2018-12-07	2,265	2,319	2,259	2,278	8,100	2,278
2018-12-06	2,302	2,316	2,263	2,263	2,900	2,263
2018-12-05	2,263	2,362	2,263	2,352	5,400	2,352
2018-12-04	2,369	2,369	2,333	2,363	4,000	2,363
2018-12-03	2,317	2,382	2,305	2,360	4,100	2,360
2018-11-30	2,263	2,380	2,263	2,367	12,200	2,367
2018-11-29	2,255	2,290	2,252	2,263	4,700	2,263
2018-11-28	2,257	2,301	2,257	2,274	5,300	2,274
2018-11-27	2,262	2,305	2,260	2,305	6,600	2,305
2018-11-26	2,317	2,322	2,280	2,300	1,700	2,300
2018-11-22	2,329	2,330	2,257	2,317	9,700	2,317
2018-11-21	2,241	2,349	2,210	2,306	7,500	2,306
2018-11-20	2,273	2,294	2,251	2,272	1,400	2,272
2018-11-19	2,240	2,275	2,221	2,273	3,400	2,273
2018-11-16	2,261	2,300	2,190	2,249	13,300	2,249
2018-11-15	2,292	2,292	2,290	2,292	900	2,292
2018-11-14	2,271	2,292	2,252	2,292	1,500	2,292
2018-11-13	2,231	2,348	2,231	2,320	4,100	2,320
2018-11-12	2,330	2,349	2,279	2,349	4,300	2,349
2018-11-09	2,331	2,384	2,307	2,330	5,400	2,330
2018-11-08	2,340	2,385	2,324	2,353	2,600	2,353
2018-11-07	2,388	2,403	2,296	2,337	5,000	2,337
2018-11-06	2,395	2,405	2,275	2,388	7,700	2,388
2018-11-05	2,382	2,399	2,349	2,395	4,100	2,395
2018-11-02	2,282	2,388	2,280	2,384	6,800	2,384
2018-11-01	2,288	2,288	2,255	2,282	900	2,282
2018-10-31	2,294	2,295	2,208	2,288	7,500	2,288
2018-10-30	2,252	2,252	2,218	2,225	1,500	2,225
2018-10-29	2,271	2,291	2,192	2,252	6,300	2,252
2018-10-26	2,265	2,298	2,259	2,262	5,400	2,262
2018-10-25	2,304	2,315	2,225	2,264	8,100	2,264
2018-10-24	2,322	2,340	2,286	2,325	3,100	2,325
2018-10-23	2,322	2,335	2,303	2,335	7,600	2,335
2018-10-22	2,224	2,358	2,224	2,350	10,300	2,350
2018-10-19	2,260	2,261	2,192	2,224	13,400	2,224
2018-10-18	2,250	2,295	2,250	2,261	13,100	2,261
2018-10-17	2,300	2,320	2,270	2,300	15,700	2,300
2018-10-16	2,330	2,364	2,261	2,295	12,100	2,295
2018-10-15	2,304	2,330	2,289	2,289	3,100	2,289
2018-10-12	2,318	2,331	2,285	2,316	6,300	2,316
2018-10-11	2,300	2,346	2,270	2,317	9,300	2,317
2018-10-10	2,377	2,406	2,325	2,375	7,300	2,375
2018-10-09	2,252	2,470	2,231	2,327	17,100	2,327
2018-10-05	2,288	2,288	2,230	2,252	15,100	2,252
2018-10-04	2,241	2,296	2,241	2,288	9,800	2,288
2018-10-03	2,262	2,263	2,235	2,240	7,700	2,240
2018-10-02	2,253	2,262	2,253	2,257	8,600	2,257
2018-10-01	2,232	2,262	2,231	2,248	10,800	2,248
2018-09-28	2,250	2,254	2,202	2,231	17,600	2,231
2018-09-27	2,230	2,299	2,208	2,250	16,100	2,250
2018-09-26	2,212	2,297	2,189	2,222	18,900	2,222
2018-09-25	2,183	2,219	2,182	2,203	12,100	2,203
2018-09-21	2,199	2,209	2,134	2,160	13,800	2,160
2018-09-20	2,197	2,197	2,116	2,149	10,800	2,149
2018-09-19	2,214	2,229	2,131	2,147	23,800	2,147
2018-09-18	2,169	2,201	2,165	2,168	18,100	2,168
2018-09-14	2,161	2,229	2,161	2,174	25,600	2,174
2018-09-13	2,123	2,145	2,089	2,123	14,400	2,123
2018-09-12	2,035	2,138	2,035	2,070	14,000	2,070
2018-09-11	2,026	2,043	2,012	2,039	11,900	2,039
2018-09-10	2,001	2,042	2,001	2,024	13,300	2,024
2018-09-07	2,004	2,029	1,995	2,012	11,900	2,012
2018-09-06	2,030	2,030	1,994	2,018	33,800	2,018
2018-09-05	2,005	2,030	1,993	2,008	34,800	2,008
2018-09-04	2,011	2,041	2,001	2,034	18,800	2,034
2018-09-03	2,040	2,045	1,995	2,030	23,900	2,030
2018-08-31	2,003	2,045	2,001	2,042	14,800	2,042
2018-08-30	1,996	2,040	1,991	2,008	14,300	2,008
2018-08-29	1,980	2,046	1,980	1,994	40,100	1,994
2018-08-28	2,026	2,039	1,966	1,989	33,500	1,989
2018-08-27	2,046	2,046	2,002	2,021	23,200	2,021
2018-08-24	2,072	2,140	2,052	2,060	19,600	2,060
2018-08-23	2,040	2,124	2,014	2,030	15,100	2,030
2018-08-22	2,044	2,044	2,000	2,040	14,400	2,040
2018-08-21	2,029	2,029	1,935	2,020	21,900	2,020
2018-08-20	2,041	2,054	2,022	2,029	12,700	2,029
2018-08-17	2,035	2,067	2,023	2,042	11,900	2,042
2018-08-16	2,033	2,061	2,014	2,035	22,800	2,035
2018-08-15	2,035	2,070	2,033	2,033	8,000	2,033
2018-08-14	2,069	2,069	2,020	2,064	14,100	2,064
2018-08-13	2,071	2,089	2,033	2,067	23,200	2,067
2018-08-10	2,086	2,089	2,061	2,072	10,600	2,072
2018-08-09	2,062	2,089	2,051	2,076	12,200	2,076
2018-08-08	2,067	2,085	2,060	2,061	14,800	2,061
2018-08-07	2,050	2,075	2,038	2,050	20,600	2,050
2018-08-06	2,100	2,100	2,027	2,050	24,300	2,050
2018-08-03	2,180	2,187	2,040	2,113	17,700	2,113
2018-08-02	2,180	2,209	2,179	2,189	18,100	2,189
2018-08-01	2,212	2,231	2,177	2,179	22,300	2,179
2018-07-31	2,206	2,238	2,206	2,210	17,500	2,210
2018-07-30	2,271	2,282	2,174	2,206	33,000	2,206
2018-07-27	2,276	2,298	2,272	2,272	15,000	2,272
2018-07-26	2,302	2,310	2,268	2,276	23,000	2,276
2018-07-25	2,327	2,327	2,302	2,310	8,600	2,310
2018-07-24	2,326	2,354	2,304	2,304	8,700	2,304
2018-07-23	2,330	2,379	2,301	2,326	13,400	2,326
2018-07-20	2,347	2,394	2,301	2,320	15,100	2,320
2018-07-19	2,322	2,397	2,322	2,397	1,700	2,397
2018-07-18	2,360	2,374	2,330	2,351	3,000	2,351
2018-07-17	2,339	2,458	2,300	2,410	21,400	2,410
2018-07-13	2,323	2,379	2,300	2,349	12,400	2,349
2018-07-12	2,310	2,313	2,292	2,300	14,100	2,300
2018-07-11	2,300	2,322	2,300	2,314	13,500	2,314
2018-07-10	2,343	2,343	2,306	2,311	10,400	2,311
2018-07-09	2,277	2,353	2,260	2,304	16,300	2,304
2018-07-06	2,320	2,320	2,270	2,290	4,000	2,290
2018-07-05	2,351	2,390	2,240	2,327	9,300	2,327
2018-07-04	2,404	2,444	2,371	2,393	5,900	2,393
2018-07-03	2,446	2,500	2,400	2,454	14,400	2,454
2018-07-02	2,499	2,519	2,400	2,403	14,500	2,403
2018-06-29	2,549	2,549	2,520	2,520	5,000	2,520
2018-06-28	2,526	2,549	2,525	2,525	4,000	2,525
2018-06-27	2,565	2,565	2,521	2,530	4,000	2,530
2018-06-26	2,549	2,549	2,549	2,549	2,000	2,549
2018-06-25	2,526	2,550	2,526	2,530	9,000	2,530
2018-06-22	2,512	2,549	2,512	2,525	11,000	2,525
2018-06-21	2,505	2,505	2,505	2,505	1,000	2,505
2018-06-20	2,510	2,510	2,501	2,510	5,000	2,510
2018-06-19	2,502	2,520	2,502	2,510	7,000	2,510
2018-06-18	2,521	2,528	2,510	2,510	9,000	2,510
2018-06-15	2,534	2,544	2,521	2,522	11,000	2,522
2018-06-14	2,542	2,548	2,517	2,534	15,000	2,534
2018-06-13	2,556	2,556	2,530	2,542	13,000	2,542
2018-06-12	2,540	2,578	2,522	2,578	19,000	2,578
2018-06-11	2,535	2,544	2,520	2,540	16,000	2,540
2018-06-08	2,563	2,563	2,520	2,535	6,000	2,535
2018-06-07	2,577	2,577	2,576	2,576	3,000	2,576
2018-06-06	2,563	2,579	2,542	2,542	17,000	2,542
2018-06-05	2,581	2,630	2,580	2,580	8,000	2,580
2018-06-04	2,617	2,629	2,568	2,629	12,000	2,629
2018-06-01	2,550	2,619	2,541	2,617	22,000	2,617
2018-05-31	2,563	2,587	2,543	2,580	11,000	2,580
2018-05-30	2,600	2,600	2,540	2,565	18,000	2,565
2018-05-29	2,539	2,629	2,539	2,629	25,000	2,629
2018-05-28	2,525	2,589	2,501	2,536	24,000	2,536
2018-05-25	2,434	2,500	2,425	2,500	24,000	2,500
2018-05-24	2,440	2,440	2,412	2,412	4,000	2,412
2018-05-23	2,440	2,440	2,430	2,440	9,000	2,440
2018-05-22	2,450	2,466	2,445	2,466	11,000	2,466
2018-05-21	2,430	2,483	2,430	2,450	29,000	2,450
2018-05-18	2,420	2,479	2,412	2,450	13,000	2,450
2018-05-17	2,441	2,450	2,421	2,421	17,000	2,421
2018-05-16	2,451	2,494	2,434	2,474	22,000	2,474
2018-05-15	2,443	2,489	2,443	2,489	5,000	2,489
2018-05-14	2,480	2,500	2,415	2,450	29,000	2,450
2018-05-11	2,521	2,539	2,450	2,450	58,000	2,450
2018-05-10	2,551	2,575	2,520	2,520	12,000	2,520
2018-05-09	2,570	2,581	2,536	2,581	10,000	2,581
2018-05-08	2,570	2,570	2,520	2,569	13,000	2,569
2018-05-07	2,560	2,560	2,506	2,554	6,000	2,554
2018-05-02	2,570	2,570	2,560	2,560	9,000	2,560
2018-05-01	2,600	2,600	2,561	2,570	17,000	2,570
2018-04-27	2,634	2,634	2,576	2,581	11,000	2,581
2018-04-26	2,579	2,628	2,575	2,613	15,000	2,613
2018-04-25	2,591	2,630	2,590	2,591	24,000	2,591
2018-04-24	2,600	2,630	2,590	2,612	26,000	2,612
2018-04-23	2,590	2,596	2,590	2,596	6,000	2,596
2018-04-20	2,548	2,620	2,522	2,583	33,000	2,583
2018-04-19	2,602	2,602	2,558	2,595	10,000	2,595
2018-04-18	2,633	2,633	2,564	2,575	10,000	2,575
2018-04-17	2,600	2,639	2,568	2,633	33,000	2,633
2018-04-16	2,625	2,649	2,612	2,641	23,000	2,641
2018-04-13	2,567	2,609	2,510	2,609	25,000	2,609
2018-04-12	2,512	2,559	2,462	2,519	32,000	2,519
2018-04-11	2,497	2,497	2,448	2,488	8,000	2,488
2018-04-10	2,415	2,498	2,415	2,456	15,000	2,456
2018-04-09	2,450	2,450	2,350	2,412	33,000	2,412
2018-04-06	2,487	2,487	2,456	2,461	11,000	2,461
2018-04-05	2,442	2,442	2,410	2,440	10,000	2,440
2018-04-04	2,490	2,490	2,426	2,442	15,000	2,442
2018-04-03	2,450	2,502	2,411	2,495	15,000	2,495
2018-03-30	2,434	2,450	2,434	2,450	6,000	2,450
2018-03-29	2,434	2,434	2,386	2,400	17,000	2,400
2018-03-27	2,401	2,434	2,401	2,410	13,000	2,410
2018-03-26	2,400	2,449	2,400	2,420	8,000	2,420
2018-03-23	2,450	2,468	2,405	2,405	29,000	2,405
2018-03-22	2,497	2,497	2,445	2,469	9,000	2,469
2018-03-20	2,450	2,467	2,450	2,467	2,000	2,467
2018-03-19	2,470	2,470	2,450	2,450	6,000	2,450
2018-03-16	2,470	2,489	2,441	2,467	18,000	2,467
2018-03-15	2,461	2,489	2,461	2,470	3,000	2,470
2018-03-14	2,494	2,494	2,494	2,494	2,000	2,494
2018-03-13	2,484	2,495	2,460	2,495	16,000	2,495
2018-03-12	2,509	2,509	2,451	2,464	17,000	2,464
2018-03-09	2,483	2,485	2,482	2,482	9,000	2,482
2018-03-08	2,520	2,520	2,500	2,505	4,000	2,505
2018-03-07	2,511	2,530	2,490	2,520	19,000	2,520
2018-03-06	2,591	2,599	2,511	2,511	11,000	2,511
2018-03-05	2,547	2,591	2,501	2,550	29,000	2,550
2018-03-02	2,594	2,642	2,532	2,576	32,000	2,576
2018-03-01	2,643	2,700	2,643	2,670	24,000	2,670
2018-02-28	2,570	2,684	2,570	2,682	21,000	2,682
2018-02-27	2,530	2,589	2,530	2,561	9,000	2,561
2018-02-26	2,457	2,550	2,424	2,529	134,000	2,529
2018-02-23	2,494	2,519	2,474	2,519	15,000	2,519
2018-02-22	2,500	2,520	2,491	2,520	9,000	2,520
2018-02-21	2,546	2,550	2,500	2,500	14,000	2,500
2018-02-20	2,471	2,513	2,471	2,513	4,000	2,513
2018-02-19	2,501	2,550	2,470	2,513	40,000	2,513
2018-02-16	2,514	2,550	2,505	2,506	10,000	2,506
2018-02-15	2,506	2,518	2,475	2,514	19,000	2,514
2018-02-14	2,580	2,630	2,470	2,470	27,000	2,470
2018-02-13	2,599	2,740	2,580	2,580	31,000	2,580
2018-02-09	2,580	2,650	2,524	2,649	53,000	2,649
2018-02-08	2,430	2,880	2,399	2,838	114,000	2,838
2018-02-07	2,480	2,483	2,375	2,380	30,000	2,380
2018-02-06	2,401	2,411	2,251	2,370	102,000	2,370
2018-02-05	2,585	2,585	2,549	2,550	23,000	2,550
2018-02-02	2,666	2,666	2,635	2,635	12,000	2,635
2018-02-01	2,647	2,673	2,640	2,650	15,000	2,650
2018-01-31	2,689	2,689	2,625	2,650	29,000	2,650
2018-01-30	2,781	2,799	2,677	2,749	33,000	2,749
2018-01-29	2,776	2,787	2,776	2,786	3,000	2,786
2018-01-26	2,830	2,840	2,790	2,790	23,000	2,790
2018-01-25	2,809	2,829	2,788	2,810	23,000	2,810
2018-01-24	2,800	2,800	2,756	2,782	19,000	2,782
2018-01-23	2,776	2,794	2,747	2,751	15,000	2,751
2018-01-22	2,810	2,810	2,690	2,750	36,000	2,750
2018-01-19	2,804	2,806	2,706	2,760	20,000	2,760
2018-01-18	2,798	2,900	2,781	2,810	39,000	2,810
2018-01-17	2,667	2,769	2,642	2,769	40,000	2,769
2018-01-16	2,673	2,693	2,665	2,680	18,000	2,680
2018-01-15	2,600	2,697	2,586	2,673	34,000	2,673
2018-01-12	2,586	2,586	2,566	2,586	23,000	2,586
2018-01-11	2,560	2,586	2,498	2,586	53,000	2,586
2018-01-10	2,585	2,595	2,554	2,560	33,000	2,560
2018-01-09	2,560	2,599	2,485	2,599	92,000	2,599
2018-01-05	2,530	2,532	2,463	2,475	105,000	2,475
2018-01-04	2,435	2,494	2,435	2,494	52,000	2,494

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

5982 (株)マルゼン の時系列データ [2018年度]

5982 (株)マルゼンの時系列データ [2018年度]