5982 (株)マルゼンの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,138	2,138	2,138	2,138	400	2,138
2019-12-27	2,149	2,149	2,123	2,138	2,900	2,138
2019-12-26	2,138	2,138	2,079	2,128	7,100	2,128
2019-12-25	2,135	2,143	2,101	2,101	5,300	2,101
2019-12-24	2,162	2,162	2,125	2,135	2,600	2,135
2019-12-23	2,170	2,170	2,154	2,155	1,700	2,155
2019-12-20	2,170	2,170	2,148	2,170	1,700	2,170
2019-12-19	2,162	2,170	2,157	2,170	4,400	2,170
2019-12-18	2,156	2,162	2,156	2,162	1,400	2,162
2019-12-17	2,148	2,155	2,136	2,136	3,000	2,136
2019-12-16	2,144	2,149	2,136	2,136	3,300	2,136
2019-12-13	2,122	2,125	2,122	2,123	3,100	2,123
2019-12-12	2,123	2,125	2,083	2,101	4,100	2,101
2019-12-11	2,119	2,126	2,091	2,091	2,500	2,091
2019-12-10	2,118	2,139	2,102	2,139	4,300	2,139
2019-12-09	2,140	2,140	2,083	2,097	4,600	2,097
2019-12-06	2,117	2,118	2,086	2,095	3,600	2,095
2019-12-05	2,100	2,139	2,097	2,116	2,800	2,116
2019-12-04	2,107	2,107	2,075	2,100	1,000	2,100
2019-12-03	2,070	2,170	2,044	2,139	13,000	2,139
2019-12-02	2,038	2,049	2,020	2,049	4,400	2,049
2019-11-29	2,008	2,009	1,989	1,999	5,000	1,999
2019-11-28	1,970	1,970	1,970	1,970	200	1,970
2019-11-27	2,005	2,005	1,980	1,983	2,200	1,983
2019-11-26	2,006	2,010	1,977	1,980	8,100	1,980
2019-11-25	2,030	2,044	2,002	2,006	6,800	2,006
2019-11-22	2,004	2,010	1,985	2,010	800	2,010
2019-11-21	1,994	2,028	1,991	2,001	7,200	2,001
2019-11-20	1,975	1,999	1,972	1,992	2,300	1,992
2019-11-19	1,982	1,983	1,950	1,975	3,000	1,975
2019-11-18	1,945	1,983	1,945	1,983	4,000	1,983
2019-11-15	1,944	1,963	1,932	1,946	7,300	1,946
2019-11-14	1,936	1,936	1,932	1,932	500	1,932
2019-11-13	1,927	1,941	1,927	1,928	2,900	1,928
2019-11-12	1,942	1,942	1,919	1,927	3,600	1,927
2019-11-11	1,944	1,946	1,920	1,920	2,200	1,920
2019-11-08	1,934	1,935	1,934	1,935	400	1,935
2019-11-07	1,933	1,947	1,933	1,934	600	1,934
2019-11-06	1,932	1,955	1,932	1,941	1,100	1,941
2019-11-05	1,917	1,958	1,917	1,935	4,000	1,935
2019-11-01	1,915	1,928	1,915	1,916	1,000	1,916
2019-10-31	1,915	1,915	1,915	1,915	500	1,915
2019-10-30	1,902	1,928	1,902	1,911	2,300	1,911
2019-10-29	1,910	1,929	1,910	1,929	2,200	1,929
2019-10-28	1,932	1,944	1,930	1,944	2,100	1,944
2019-10-25	1,943	1,945	1,929	1,943	2,300	1,943
2019-10-24	1,920	1,931	1,908	1,924	2,900	1,924
2019-10-23	1,983	2,006	1,901	1,922	4,500	1,922
2019-10-21	1,976	1,983	1,961	1,983	4,500	1,983
2019-10-18	1,990	2,010	1,990	1,993	2,300	1,993
2019-10-17	1,967	2,008	1,967	2,005	3,600	2,005
2019-10-16	2,032	2,035	1,978	1,985	7,500	1,985
2019-10-15	1,998	2,069	1,965	2,039	9,600	2,039
2019-10-11	1,957	2,000	1,957	2,000	700	2,000
2019-10-10	1,971	2,019	1,971	2,007	700	2,007
2019-10-09	2,033	2,034	1,989	2,021	1,400	2,021
2019-10-08	1,969	2,017	1,957	2,010	1,200	2,010
2019-10-07	1,947	2,037	1,947	2,019	1,200	2,019
2019-10-04	1,955	2,038	1,936	2,037	5,400	2,037
2019-10-03	2,019	2,019	2,005	2,005	3,200	2,005
2019-10-02	2,019	2,020	1,983	2,019	1,700	2,019
2019-10-01	-	-	-	2,010	-	2,010
2019-09-30	1,955	2,016	1,955	2,010	3,600	2,010
2019-09-27	1,965	1,967	1,953	1,954	700	1,954
2019-09-26	2,022	2,030	1,980	1,980	3,400	1,980
2019-09-25	2,055	2,055	2,001	2,022	2,700	2,022
2019-09-24	1,966	2,051	1,939	2,051	15,500	2,051
2019-09-20	1,900	1,966	1,866	1,966	29,100	1,966
2019-09-19	1,865	1,919	1,857	1,900	12,600	1,900
2019-09-18	1,898	1,906	1,851	1,865	5,900	1,865
2019-09-17	1,911	1,928	1,886	1,902	3,700	1,902
2019-09-13	1,859	1,933	1,841	1,912	14,600	1,912
2019-09-12	1,851	1,863	1,821	1,833	7,400	1,833
2019-09-11	1,797	1,889	1,776	1,831	15,300	1,831
2019-09-10	1,770	1,796	1,755	1,793	18,900	1,793
2019-09-09	1,736	1,759	1,701	1,740	34,100	1,740
2019-09-06	1,773	1,781	1,721	1,751	16,100	1,751
2019-09-05	1,790	1,790	1,733	1,754	10,600	1,754
2019-09-04	1,768	1,798	1,660	1,782	27,800	1,782
2019-09-03	1,840	1,840	1,776	1,790	19,300	1,790
2019-09-02	1,846	1,846	1,821	1,839	9,500	1,839
2019-08-30	1,830	1,840	1,815	1,840	1,000	1,840
2019-08-29	1,820	1,830	1,810	1,830	5,500	1,830
2019-08-28	1,823	1,848	1,823	1,841	5,500	1,841
2019-08-27	1,865	1,878	1,825	1,834	10,400	1,834
2019-08-26	1,900	1,910	1,851	1,861	10,700	1,861
2019-08-23	1,960	1,970	1,933	1,940	6,100	1,940
2019-08-22	1,964	1,964	1,960	1,960	600	1,960
2019-08-21	1,964	1,969	1,946	1,946	1,800	1,946
2019-08-20	1,944	1,973	1,944	1,945	4,800	1,945
2019-08-19	1,960	1,996	1,944	1,944	3,300	1,944
2019-08-16	1,959	1,965	1,950	1,950	4,900	1,950
2019-08-15	1,975	2,033	1,944	1,952	14,500	1,952
2019-08-14	2,005	2,005	1,959	1,975	18,900	1,975
2019-08-13	2,040	2,043	2,005	2,005	7,900	2,005
2019-08-09	2,050	2,070	2,037	2,038	14,300	2,038
2019-08-08	2,069	2,093	2,034	2,080	14,100	2,080
2019-08-07	2,090	2,100	2,050	2,050	21,000	2,050
2019-08-06	2,070	2,187	2,070	2,092	3,100	2,092
2019-08-05	2,089	2,089	2,075	2,075	800	2,075
2019-08-02	2,087	2,094	2,065	2,091	900	2,091
2019-08-01	2,097	2,100	2,073	2,087	1,200	2,087
2019-07-31	2,138	2,138	2,100	2,100	3,200	2,100
2019-07-30	2,155	2,155	2,150	2,150	300	2,150
2019-07-29	2,179	2,180	2,131	2,150	3,500	2,150
2019-07-26	2,199	2,199	2,175	2,175	200	2,175
2019-07-25	2,196	2,196	2,175	2,175	1,900	2,175
2019-07-24	2,191	2,195	2,175	2,175	2,100	2,175
2019-07-23	2,225	2,225	2,120	2,141	1,700	2,141
2019-07-22	2,168	2,199	2,168	2,175	700	2,175
2019-07-19	2,161	2,199	2,155	2,167	2,500	2,167
2019-07-18	2,200	2,225	2,181	2,181	2,600	2,181
2019-07-17	2,252	2,252	2,222	2,238	2,800	2,238
2019-07-16	2,266	2,268	2,252	2,252	1,200	2,252
2019-07-12	2,299	2,299	2,262	2,262	3,600	2,262
2019-07-11	2,267	2,309	2,263	2,297	3,500	2,297
2019-07-10	2,257	2,260	2,257	2,260	800	2,260
2019-07-09	2,258	2,299	2,258	2,280	4,700	2,280
2019-07-08	2,296	2,304	2,250	2,251	9,000	2,251
2019-07-05	2,348	2,350	2,321	2,346	2,500	2,346
2019-07-04	2,340	2,348	2,325	2,348	1,800	2,348
2019-07-03	2,324	2,348	2,324	2,345	1,300	2,345
2019-07-02	2,335	2,384	2,335	2,340	1,500	2,340
2019-07-01	2,318	2,365	2,318	2,350	2,800	2,350
2019-06-28	2,323	2,325	2,314	2,325	900	2,325
2019-06-27	2,327	2,333	2,277	2,277	2,200	2,277
2019-06-26	2,329	2,329	2,265	2,297	3,800	2,297
2019-06-25	2,301	2,308	2,301	2,306	2,800	2,306
2019-06-24	2,294	2,294	2,252	2,279	2,800	2,279
2019-06-21	2,321	2,321	2,242	2,281	2,300	2,281
2019-06-20	2,303	2,345	2,303	2,340	5,600	2,340
2019-06-19	2,250	2,349	2,250	2,336	8,500	2,336
2019-06-18	2,278	2,288	2,239	2,283	3,000	2,283
2019-06-17	2,291	2,298	2,279	2,298	1,000	2,298
2019-06-14	2,263	2,290	2,263	2,290	1,800	2,290
2019-06-13	2,262	2,280	2,259	2,280	5,900	2,280
2019-06-12	2,264	2,271	2,240	2,266	6,700	2,266
2019-06-11	2,288	2,289	2,240	2,264	3,100	2,264
2019-06-10	2,327	2,327	2,288	2,288	500	2,288
2019-06-07	2,318	2,318	2,277	2,277	1,200	2,277
2019-06-06	2,265	2,309	2,264	2,291	5,000	2,291
2019-06-05	2,281	2,301	2,272	2,282	2,300	2,282
2019-06-04	2,339	2,339	2,244	2,281	5,000	2,281
2019-06-03	2,393	2,395	2,302	2,302	4,500	2,302
2019-05-31	2,353	2,360	2,323	2,360	1,400	2,360
2019-05-30	2,367	2,367	2,353	2,353	500	2,353
2019-05-29	2,310	2,397	2,310	2,397	9,300	2,397
2019-05-28	2,342	2,345	2,302	2,344	2,800	2,344
2019-05-27	2,321	2,392	2,321	2,350	11,700	2,350
2019-05-24	2,350	2,350	2,301	2,321	1,500	2,321
2019-05-23	2,348	2,350	2,325	2,349	4,300	2,349
2019-05-22	2,300	2,379	2,299	2,350	19,900	2,350
2019-05-21	2,389	2,389	2,266	2,351	4,600	2,351
2019-05-20	2,359	2,365	2,347	2,365	2,300	2,365
2019-05-17	2,336	2,370	2,280	2,356	13,600	2,356
2019-05-16	2,330	2,348	2,302	2,327	5,500	2,327
2019-05-15	2,348	2,348	2,309	2,339	5,500	2,339
2019-05-14	2,243	2,350	2,238	2,350	20,100	2,350
2019-05-13	2,240	2,270	2,240	2,242	2,600	2,242
2019-05-10	2,280	2,280	2,239	2,239	1,000	2,239
2019-05-09	2,270	2,285	2,260	2,280	2,200	2,280
2019-05-08	2,290	2,290	2,270	2,270	1,400	2,270
2019-05-07	2,300	2,300	2,261	2,261	800	2,261
2019-04-26	2,231	2,320	2,231	2,320	7,700	2,320
2019-04-25	2,244	2,320	2,244	2,320	9,500	2,320
2019-04-24	2,300	2,334	2,256	2,256	13,000	2,256
2019-04-23	2,258	2,340	2,258	2,330	21,500	2,330
2019-04-22	2,252	2,297	2,244	2,297	9,600	2,297
2019-04-19	2,230	2,257	2,230	2,256	2,200	2,256
2019-04-18	2,223	2,236	2,222	2,222	1,200	2,222
2019-04-17	2,250	2,260	2,225	2,259	6,500	2,259
2019-04-16	2,249	2,263	2,216	2,263	8,300	2,263
2019-04-15	2,154	2,333	2,138	2,260	10,800	2,260
2019-04-12	2,158	2,200	2,119	2,200	6,600	2,200
2019-04-11	2,149	2,169	2,149	2,169	4,000	2,169
2019-04-10	2,139	2,160	2,130	2,160	4,800	2,160
2019-04-09	2,149	2,187	2,128	2,150	9,200	2,150
2019-04-08	2,150	2,189	2,134	2,160	7,700	2,160
2019-04-05	2,102	2,200	2,102	2,200	10,700	2,200
2019-04-04	2,080	2,171	2,080	2,113	7,600	2,113
2019-04-03	2,070	2,090	2,070	2,084	2,800	2,084
2019-04-02	2,083	2,106	2,073	2,083	7,700	2,083
2019-04-01	2,070	2,094	2,070	2,090	1,300	2,090
2019-03-29	2,085	2,110	2,080	2,081	4,800	2,081
2019-03-28	2,107	2,107	2,080	2,101	1,300	2,101
2019-03-27	2,083	2,105	2,080	2,080	1,400	2,080
2019-03-26	2,099	2,111	2,099	2,111	6,800	2,111
2019-03-25	2,119	2,119	2,080	2,110	4,600	2,110
2019-03-22	2,123	2,130	2,050	2,130	10,000	2,130
2019-03-20	2,070	2,159	2,070	2,134	10,300	2,134
2019-03-19	2,053	2,120	2,053	2,059	10,100	2,059
2019-03-18	2,053	2,084	2,053	2,064	4,900	2,064
2019-03-15	2,077	2,096	2,059	2,064	2,400	2,064
2019-03-14	2,061	2,127	2,053	2,090	7,700	2,090
2019-03-13	2,077	2,094	2,070	2,072	3,600	2,072
2019-03-12	2,050	2,122	2,050	2,077	7,800	2,077
2019-03-11	2,100	2,103	2,022	2,035	9,200	2,035
2019-03-08	2,125	2,165	2,118	2,130	3,500	2,130
2019-03-07	2,159	2,159	2,132	2,138	2,800	2,138
2019-03-06	2,182	2,182	2,150	2,159	3,200	2,159
2019-03-05	2,183	2,217	2,171	2,171	3,100	2,171
2019-03-04	2,269	2,311	2,190	2,194	9,400	2,194
2019-03-01	2,258	2,258	2,258	2,258	2,800	2,258
2019-02-28	2,246	2,259	2,246	2,258	900	2,258
2019-02-27	2,246	2,258	2,223	2,258	3,500	2,258
2019-02-26	2,241	2,254	2,235	2,235	6,300	2,235
2019-02-25	2,251	2,257	2,222	2,254	6,900	2,254
2019-02-22	2,261	2,269	2,240	2,240	13,600	2,240
2019-02-21	2,251	2,289	2,222	2,273	17,200	2,273
2019-02-20	2,349	2,350	2,272	2,300	4,800	2,300
2019-02-19	2,260	2,377	2,243	2,349	5,800	2,349
2019-02-18	2,229	2,260	2,229	2,260	2,300	2,260
2019-02-15	2,235	2,243	2,222	2,223	4,000	2,223
2019-02-14	2,253	2,259	2,240	2,240	1,200	2,240
2019-02-13	2,252	2,263	2,237	2,253	2,300	2,253
2019-02-12	2,228	2,268	2,224	2,252	6,600	2,252
2019-02-08	2,270	2,271	2,238	2,270	1,500	2,270
2019-02-07	2,324	2,331	2,268	2,272	2,900	2,272
2019-02-06	2,349	2,390	2,340	2,348	800	2,348
2019-02-05	2,409	2,410	2,359	2,399	1,900	2,399
2019-02-04	2,330	2,410	2,330	2,410	7,100	2,410
2019-02-01	2,345	2,396	2,315	2,315	3,000	2,315
2019-01-31	2,396	2,410	2,296	2,387	87,100	2,387
2019-01-30	2,304	2,400	2,300	2,397	31,600	2,397
2019-01-29	2,222	2,295	2,165	2,285	15,300	2,285
2019-01-28	2,264	2,270	2,249	2,270	3,900	2,270
2019-01-25	2,267	2,280	2,243	2,264	27,400	2,264
2019-01-24	2,232	2,260	2,232	2,245	3,600	2,245
2019-01-23	2,314	2,339	2,250	2,259	26,200	2,259
2019-01-22	2,194	2,298	2,182	2,264	28,900	2,264
2019-01-21	2,188	2,194	2,155	2,194	1,200	2,194
2019-01-18	2,130	2,196	2,130	2,168	2,700	2,168
2019-01-17	2,150	2,199	2,130	2,159	9,800	2,159
2019-01-16	2,130	2,150	2,103	2,150	4,300	2,150
2019-01-15	2,144	2,144	2,050	2,080	5,200	2,080
2019-01-11	2,090	2,137	2,090	2,100	6,100	2,100
2019-01-10	2,100	2,143	2,093	2,111	1,500	2,111
2019-01-09	2,069	2,199	2,069	2,150	10,500	2,150
2019-01-08	2,006	2,077	2,006	2,050	11,200	2,050
2019-01-07	1,998	2,040	1,998	2,039	1,800	2,039
2019-01-04	1,994	2,019	1,950	1,997	4,800	1,997

分割・併合履歴：なし

5982 (株)マルゼン の時系列データ [2019年度]

5982 (株)マルゼンの時系列データ [2019年度]