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
2018-12-282,0522,0811,9201,9949,1001,994
2018-12-272,0032,0902,0032,0524,0002,052
2018-12-261,9501,9991,9491,9985,2001,998
2018-12-251,8242,0001,8241,95011,5001,950
2018-12-212,0732,1502,0432,08019,3002,080
2018-12-202,2002,2002,0652,0739,0002,073
2018-12-192,2002,2052,1522,2007,5002,200
2018-12-182,2012,2202,1522,2008,4002,200
2018-12-172,2222,2222,2012,2012,7002,201
2018-12-142,3232,3232,2032,2227,4002,222
2018-12-132,2632,3002,2362,3005,1002,300
2018-12-122,2482,2692,2012,2604,3002,260
2018-12-112,2552,2792,2012,24815,8002,248
2018-12-102,3282,3282,2552,2557,1002,255
2018-12-072,2652,3192,2592,2788,1002,278
2018-12-062,3022,3162,2632,2632,9002,263
2018-12-052,2632,3622,2632,3525,4002,352
2018-12-042,3692,3692,3332,3634,0002,363
2018-12-032,3172,3822,3052,3604,1002,360
2018-11-302,2632,3802,2632,36712,2002,367
2018-11-292,2552,2902,2522,2634,7002,263
2018-11-282,2572,3012,2572,2745,3002,274
2018-11-272,2622,3052,2602,3056,6002,305
2018-11-262,3172,3222,2802,3001,7002,300
2018-11-222,3292,3302,2572,3179,7002,317
2018-11-212,2412,3492,2102,3067,5002,306
2018-11-202,2732,2942,2512,2721,4002,272
2018-11-192,2402,2752,2212,2733,4002,273
2018-11-162,2612,3002,1902,24913,3002,249
2018-11-152,2922,2922,2902,2929002,292
2018-11-142,2712,2922,2522,2921,5002,292
2018-11-132,2312,3482,2312,3204,1002,320
2018-11-122,3302,3492,2792,3494,3002,349
2018-11-092,3312,3842,3072,3305,4002,330
2018-11-082,3402,3852,3242,3532,6002,353
2018-11-072,3882,4032,2962,3375,0002,337
2018-11-062,3952,4052,2752,3887,7002,388
2018-11-052,3822,3992,3492,3954,1002,395
2018-11-022,2822,3882,2802,3846,8002,384
2018-11-012,2882,2882,2552,2829002,282
2018-10-312,2942,2952,2082,2887,5002,288
2018-10-302,2522,2522,2182,2251,5002,225
2018-10-292,2712,2912,1922,2526,3002,252
2018-10-262,2652,2982,2592,2625,4002,262
2018-10-252,3042,3152,2252,2648,1002,264
2018-10-242,3222,3402,2862,3253,1002,325
2018-10-232,3222,3352,3032,3357,6002,335
2018-10-222,2242,3582,2242,35010,3002,350
2018-10-192,2602,2612,1922,22413,4002,224
2018-10-182,2502,2952,2502,26113,1002,261
2018-10-172,3002,3202,2702,30015,7002,300
2018-10-162,3302,3642,2612,29512,1002,295
2018-10-152,3042,3302,2892,2893,1002,289
2018-10-122,3182,3312,2852,3166,3002,316
2018-10-112,3002,3462,2702,3179,3002,317
2018-10-102,3772,4062,3252,3757,3002,375
2018-10-092,2522,4702,2312,32717,1002,327
2018-10-052,2882,2882,2302,25215,1002,252
2018-10-042,2412,2962,2412,2889,8002,288
2018-10-032,2622,2632,2352,2407,7002,240
2018-10-022,2532,2622,2532,2578,6002,257
2018-10-012,2322,2622,2312,24810,8002,248
2018-09-282,2502,2542,2022,23117,6002,231
2018-09-272,2302,2992,2082,25016,1002,250
2018-09-262,2122,2972,1892,22218,9002,222
2018-09-252,1832,2192,1822,20312,1002,203
2018-09-212,1992,2092,1342,16013,8002,160
2018-09-202,1972,1972,1162,14910,8002,149
2018-09-192,2142,2292,1312,14723,8002,147
2018-09-182,1692,2012,1652,16818,1002,168
2018-09-142,1612,2292,1612,17425,6002,174
2018-09-132,1232,1452,0892,12314,4002,123
2018-09-122,0352,1382,0352,07014,0002,070
2018-09-112,0262,0432,0122,03911,9002,039
2018-09-102,0012,0422,0012,02413,3002,024
2018-09-072,0042,0291,9952,01211,9002,012
2018-09-062,0302,0301,9942,01833,8002,018
2018-09-052,0052,0301,9932,00834,8002,008
2018-09-042,0112,0412,0012,03418,8002,034
2018-09-032,0402,0451,9952,03023,9002,030
2018-08-312,0032,0452,0012,04214,8002,042
2018-08-301,9962,0401,9912,00814,3002,008
2018-08-291,9802,0461,9801,99440,1001,994
2018-08-282,0262,0391,9661,98933,5001,989
2018-08-272,0462,0462,0022,02123,2002,021
2018-08-242,0722,1402,0522,06019,6002,060
2018-08-232,0402,1242,0142,03015,1002,030
2018-08-222,0442,0442,0002,04014,4002,040
2018-08-212,0292,0291,9352,02021,9002,020
2018-08-202,0412,0542,0222,02912,7002,029
2018-08-172,0352,0672,0232,04211,9002,042
2018-08-162,0332,0612,0142,03522,8002,035
2018-08-152,0352,0702,0332,0338,0002,033
2018-08-142,0692,0692,0202,06414,1002,064
2018-08-132,0712,0892,0332,06723,2002,067
2018-08-102,0862,0892,0612,07210,6002,072
2018-08-092,0622,0892,0512,07612,2002,076
2018-08-082,0672,0852,0602,06114,8002,061
2018-08-072,0502,0752,0382,05020,6002,050
2018-08-062,1002,1002,0272,05024,3002,050
2018-08-032,1802,1872,0402,11317,7002,113
2018-08-022,1802,2092,1792,18918,1002,189
2018-08-012,2122,2312,1772,17922,3002,179
2018-07-312,2062,2382,2062,21017,5002,210
2018-07-302,2712,2822,1742,20633,0002,206
2018-07-272,2762,2982,2722,27215,0002,272
2018-07-262,3022,3102,2682,27623,0002,276
2018-07-252,3272,3272,3022,3108,6002,310
2018-07-242,3262,3542,3042,3048,7002,304
2018-07-232,3302,3792,3012,32613,4002,326
2018-07-202,3472,3942,3012,32015,1002,320
2018-07-192,3222,3972,3222,3971,7002,397
2018-07-182,3602,3742,3302,3513,0002,351
2018-07-172,3392,4582,3002,41021,4002,410
2018-07-132,3232,3792,3002,34912,4002,349
2018-07-122,3102,3132,2922,30014,1002,300
2018-07-112,3002,3222,3002,31413,5002,314
2018-07-102,3432,3432,3062,31110,4002,311
2018-07-092,2772,3532,2602,30416,3002,304
2018-07-062,3202,3202,2702,2904,0002,290
2018-07-052,3512,3902,2402,3279,3002,327
2018-07-042,4042,4442,3712,3935,9002,393
2018-07-032,4462,5002,4002,45414,4002,454
2018-07-022,4992,5192,4002,40314,5002,403
2018-06-292,5492,5492,5202,5205,0002,520
2018-06-282,5262,5492,5252,5254,0002,525
2018-06-272,5652,5652,5212,5304,0002,530
2018-06-262,5492,5492,5492,5492,0002,549
2018-06-252,5262,5502,5262,5309,0002,530
2018-06-222,5122,5492,5122,52511,0002,525
2018-06-212,5052,5052,5052,5051,0002,505
2018-06-202,5102,5102,5012,5105,0002,510
2018-06-192,5022,5202,5022,5107,0002,510
2018-06-182,5212,5282,5102,5109,0002,510
2018-06-152,5342,5442,5212,52211,0002,522
2018-06-142,5422,5482,5172,53415,0002,534
2018-06-132,5562,5562,5302,54213,0002,542
2018-06-122,5402,5782,5222,57819,0002,578
2018-06-112,5352,5442,5202,54016,0002,540
2018-06-082,5632,5632,5202,5356,0002,535
2018-06-072,5772,5772,5762,5763,0002,576
2018-06-062,5632,5792,5422,54217,0002,542
2018-06-052,5812,6302,5802,5808,0002,580
2018-06-042,6172,6292,5682,62912,0002,629
2018-06-012,5502,6192,5412,61722,0002,617
2018-05-312,5632,5872,5432,58011,0002,580
2018-05-302,6002,6002,5402,56518,0002,565
2018-05-292,5392,6292,5392,62925,0002,629
2018-05-282,5252,5892,5012,53624,0002,536
2018-05-252,4342,5002,4252,50024,0002,500
2018-05-242,4402,4402,4122,4124,0002,412
2018-05-232,4402,4402,4302,4409,0002,440
2018-05-222,4502,4662,4452,46611,0002,466
2018-05-212,4302,4832,4302,45029,0002,450
2018-05-182,4202,4792,4122,45013,0002,450
2018-05-172,4412,4502,4212,42117,0002,421
2018-05-162,4512,4942,4342,47422,0002,474
2018-05-152,4432,4892,4432,4895,0002,489
2018-05-142,4802,5002,4152,45029,0002,450
2018-05-112,5212,5392,4502,45058,0002,450
2018-05-102,5512,5752,5202,52012,0002,520
2018-05-092,5702,5812,5362,58110,0002,581
2018-05-082,5702,5702,5202,56913,0002,569
2018-05-072,5602,5602,5062,5546,0002,554
2018-05-022,5702,5702,5602,5609,0002,560
2018-05-012,6002,6002,5612,57017,0002,570
2018-04-272,6342,6342,5762,58111,0002,581
2018-04-262,5792,6282,5752,61315,0002,613
2018-04-252,5912,6302,5902,59124,0002,591
2018-04-242,6002,6302,5902,61226,0002,612
2018-04-232,5902,5962,5902,5966,0002,596
2018-04-202,5482,6202,5222,58333,0002,583
2018-04-192,6022,6022,5582,59510,0002,595
2018-04-182,6332,6332,5642,57510,0002,575
2018-04-172,6002,6392,5682,63333,0002,633
2018-04-162,6252,6492,6122,64123,0002,641
2018-04-132,5672,6092,5102,60925,0002,609
2018-04-122,5122,5592,4622,51932,0002,519
2018-04-112,4972,4972,4482,4888,0002,488
2018-04-102,4152,4982,4152,45615,0002,456
2018-04-092,4502,4502,3502,41233,0002,412
2018-04-062,4872,4872,4562,46111,0002,461
2018-04-052,4422,4422,4102,44010,0002,440
2018-04-042,4902,4902,4262,44215,0002,442
2018-04-032,4502,5022,4112,49515,0002,495
2018-03-302,4342,4502,4342,4506,0002,450
2018-03-292,4342,4342,3862,40017,0002,400
2018-03-272,4012,4342,4012,41013,0002,410
2018-03-262,4002,4492,4002,4208,0002,420
2018-03-232,4502,4682,4052,40529,0002,405
2018-03-222,4972,4972,4452,4699,0002,469
2018-03-202,4502,4672,4502,4672,0002,467
2018-03-192,4702,4702,4502,4506,0002,450
2018-03-162,4702,4892,4412,46718,0002,467
2018-03-152,4612,4892,4612,4703,0002,470
2018-03-142,4942,4942,4942,4942,0002,494
2018-03-132,4842,4952,4602,49516,0002,495
2018-03-122,5092,5092,4512,46417,0002,464
2018-03-092,4832,4852,4822,4829,0002,482
2018-03-082,5202,5202,5002,5054,0002,505
2018-03-072,5112,5302,4902,52019,0002,520
2018-03-062,5912,5992,5112,51111,0002,511
2018-03-052,5472,5912,5012,55029,0002,550
2018-03-022,5942,6422,5322,57632,0002,576
2018-03-012,6432,7002,6432,67024,0002,670
2018-02-282,5702,6842,5702,68221,0002,682
2018-02-272,5302,5892,5302,5619,0002,561
2018-02-262,4572,5502,4242,529134,0002,529
2018-02-232,4942,5192,4742,51915,0002,519
2018-02-222,5002,5202,4912,5209,0002,520
2018-02-212,5462,5502,5002,50014,0002,500
2018-02-202,4712,5132,4712,5134,0002,513
2018-02-192,5012,5502,4702,51340,0002,513
2018-02-162,5142,5502,5052,50610,0002,506
2018-02-152,5062,5182,4752,51419,0002,514
2018-02-142,5802,6302,4702,47027,0002,470
2018-02-132,5992,7402,5802,58031,0002,580
2018-02-092,5802,6502,5242,64953,0002,649
2018-02-082,4302,8802,3992,838114,0002,838
2018-02-072,4802,4832,3752,38030,0002,380
2018-02-062,4012,4112,2512,370102,0002,370
2018-02-052,5852,5852,5492,55023,0002,550
2018-02-022,6662,6662,6352,63512,0002,635
2018-02-012,6472,6732,6402,65015,0002,650
2018-01-312,6892,6892,6252,65029,0002,650
2018-01-302,7812,7992,6772,74933,0002,749
2018-01-292,7762,7872,7762,7863,0002,786
2018-01-262,8302,8402,7902,79023,0002,790
2018-01-252,8092,8292,7882,81023,0002,810
2018-01-242,8002,8002,7562,78219,0002,782
2018-01-232,7762,7942,7472,75115,0002,751
2018-01-222,8102,8102,6902,75036,0002,750
2018-01-192,8042,8062,7062,76020,0002,760
2018-01-182,7982,9002,7812,81039,0002,810
2018-01-172,6672,7692,6422,76940,0002,769
2018-01-162,6732,6932,6652,68018,0002,680
2018-01-152,6002,6972,5862,67334,0002,673
2018-01-122,5862,5862,5662,58623,0002,586
2018-01-112,5602,5862,4982,58653,0002,586
2018-01-102,5852,5952,5542,56033,0002,560
2018-01-092,5602,5992,4852,59992,0002,599
2018-01-052,5302,5322,4632,475105,0002,475
2018-01-042,4352,4942,4352,49452,0002,494

分割・併合履歴 : なし