1. HOME >
  2. 株価時系列 >
  3. 5982 >
  4. 2020年

5982 (株)マルゼン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8531,8951,8401,8404,5001,840
2020-12-291,8321,8931,8321,8804,4001,880
2020-12-281,8711,8711,8281,8463,9001,846
2020-12-251,8901,8901,8421,8713,5001,871
2020-12-241,8931,8931,8671,8901,9001,890
2020-12-231,8931,8961,8891,8922,1001,892
2020-12-221,8981,8981,8711,8932,7001,893
2020-12-211,8611,8771,8611,8622,2001,862
2020-12-181,8981,8981,8611,8806001,880
2020-12-171,8601,8761,8601,8762,7001,876
2020-12-161,8721,8741,8601,8602,9001,860
2020-12-151,8541,9401,8211,8729,0001,872
2020-12-141,7611,8391,7611,8386,3001,838
2020-12-111,7691,8001,7601,7854,7001,785
2020-12-101,7511,7771,7331,7684,9001,768
2020-12-091,7731,7941,7511,7514,2001,751
2020-12-081,7851,8001,7851,7852,2001,785
2020-12-071,7711,7991,7701,7991,5001,799
2020-12-041,7701,7701,7701,7701,4001,770
2020-12-031,7851,7851,7701,7702,0001,770
2020-12-021,7791,7851,7521,7858001,785
2020-12-011,7571,7801,7401,7502,9001,750
2020-11-301,7501,7911,7501,7572,0001,757
2020-11-271,7521,7521,7281,7284,0001,728
2020-11-261,7751,7831,7551,7553,4001,755
2020-11-251,8251,8251,7451,78714,7001,787
2020-11-241,7951,8151,7951,8152,4001,815
2020-11-201,7701,7941,7701,7917001,791
2020-11-191,7951,8001,7801,7803,0001,780
2020-11-181,7861,8001,7851,8009001,800
2020-11-171,7661,7951,7661,7951,6001,795
2020-11-161,7471,7731,7431,7651,6001,765
2020-11-131,7261,7621,7221,7471,2001,747
2020-11-121,7321,7491,7321,7416001,741
2020-11-111,7391,7501,7161,7327,1001,732
2020-11-101,7211,7391,7211,7374,8001,737
2020-11-091,7201,7671,7041,7044,0001,704
2020-11-061,7061,7361,7041,7206,1001,720
2020-11-051,7461,7671,7391,7467001,746
2020-11-041,7141,7701,7141,7682,2001,768
2020-11-021,7021,7681,7021,7083,9001,708
2020-10-301,7431,7501,7401,7404001,740
2020-10-291,7671,7841,7411,7481,1001,748
2020-10-281,7501,8001,7421,7856,2001,785
2020-10-271,7421,8001,7281,75011,5001,750
2020-10-261,7211,7821,7211,7829001,782
2020-10-231,7681,7921,7521,7524,3001,752
2020-10-221,7681,7831,6951,7518,5001,751
2020-10-211,7671,7911,7671,7686001,768
2020-10-201,7691,7881,7691,7883001,788
2020-10-191,7811,8061,7811,7881,2001,788
2020-10-161,7781,8001,7781,8001,0001,800
2020-10-151,7721,8001,7721,7956001,795
2020-10-141,8051,8141,8051,8055001,805
2020-10-131,7981,8111,7631,8112,6001,811
2020-10-121,8001,8001,7951,7987001,798
2020-10-091,8011,8011,7941,8004,6001,800
2020-10-081,7801,8001,7801,8004,1001,800
2020-10-071,7871,7871,7741,7801,8001,780
2020-10-061,7871,7871,7471,7872,0001,787
2020-10-051,7871,7871,7871,7875001,787
2020-10-021,8001,8391,7871,7873,1001,787
2020-09-301,8001,8111,7831,7971,4001,797
2020-09-291,7921,8001,7901,8008001,800
2020-09-281,8011,8101,7861,7904,8001,790
2020-09-251,8021,8041,7881,7892,0001,789
2020-09-241,8051,8051,7901,8022,3001,802
2020-09-231,8011,8011,7921,8001,9001,800
2020-09-181,7991,8001,7841,8004001,800
2020-09-171,8001,8001,7951,8002,0001,800
2020-09-161,7811,8001,7811,8006001,800
2020-09-151,7851,7891,7561,7894,6001,789
2020-09-141,7641,7651,7471,7621,0001,762
2020-09-111,7831,7831,7331,7633,2001,763
2020-09-101,7511,7891,7181,7833,9001,783
2020-09-091,7401,7941,7201,7904,9001,790
2020-09-081,7101,7351,7101,7311,9001,731
2020-09-071,7441,7641,7351,7362,8001,736
2020-09-041,7621,7691,7461,7696001,769
2020-09-031,7771,7781,7601,7609001,760
2020-09-021,7851,7861,7401,7852,5001,785
2020-09-011,8011,8011,7601,7852,1001,785
2020-08-311,8411,8411,7781,8091,4001,809
2020-08-281,8421,8421,8071,8073,4001,807
2020-08-271,8441,8661,8341,8403,4001,840
2020-08-261,8201,8461,8201,8441,7001,844
2020-08-251,8471,8471,8071,8231,1001,823
2020-08-241,8001,8701,8001,84744,2001,847
2020-08-211,8001,8001,7911,7982,2001,798
2020-08-201,7941,8001,7941,8005001,800
2020-08-191,7981,7981,7931,7948001,794
2020-08-181,7851,8001,7851,7984,7001,798
2020-08-171,7751,8121,7751,7984,6001,798
2020-08-141,7741,8001,7741,7947,8001,794
2020-08-131,7711,7961,7711,7886,2001,788
2020-08-121,8001,8201,7881,7882,0001,788
2020-08-111,8051,8051,7851,78518,4001,785
2020-08-071,8001,8101,7901,80116,3001,801
2020-08-061,7821,8031,7801,8034,3001,803
2020-08-051,7821,7921,7821,7876001,787
2020-08-041,7801,8001,7801,7811,4001,781
2020-08-031,7731,8001,7731,7732,6001,773
2020-07-311,7601,8001,7591,78619,8001,786
2020-07-301,7691,8001,7651,7747,4001,774
2020-07-291,7861,8121,7861,7948,8001,794
2020-07-281,7821,7901,7741,7862,3001,786
2020-07-271,7891,8001,7601,79013,9001,790
2020-07-221,8121,8221,7321,7894,6001,789
2020-07-211,7881,8031,7881,7958,1001,795
2020-07-201,8001,8101,7781,78810,5001,788
2020-07-171,8001,8341,8001,8101,2001,810
2020-07-161,8221,8221,7801,8127,2001,812
2020-07-151,7901,8251,7901,8045,8001,804
2020-07-141,7601,7801,7591,7731,8001,773
2020-07-131,7511,7651,7491,7604,6001,760
2020-07-101,7621,7971,7581,7583,9001,758
2020-07-091,7581,8001,7501,7704,2001,770
2020-07-081,8291,8411,7511,7827,1001,782
2020-07-071,7831,8301,7721,8308,3001,830
2020-07-061,7501,8021,7341,80212,2001,802
2020-07-031,7501,7601,7441,7505,9001,750
2020-07-021,7671,7811,7361,7507,6001,750
2020-07-011,7711,7781,7651,7672,6001,767
2020-06-301,7681,8001,7681,7712,1001,771
2020-06-291,7701,7981,7641,7683,0001,768
2020-06-261,7761,7991,7731,7992,5001,799
2020-06-251,7881,7991,7721,7729,0001,772
2020-06-241,7651,7811,7631,7713,3001,771
2020-06-231,7601,7761,7531,7605,6001,760
2020-06-221,7711,7711,7481,7533,9001,753
2020-06-191,7711,7921,7711,7801,9001,780
2020-06-181,7811,7981,7651,7933,1001,793
2020-06-171,7681,7941,7671,7812,7001,781
2020-06-161,7821,7931,7601,7877,9001,787
2020-06-151,7531,7891,7531,7896,6001,789
2020-06-121,7621,8001,7311,78618,1001,786
2020-06-111,8101,8201,7811,7983,7001,798
2020-06-101,7661,8101,7611,8109,8001,810
2020-06-091,8081,8221,7741,7747,4001,774
2020-06-081,8001,8131,7901,8083,5001,808
2020-06-051,7631,7851,7631,7794,5001,779
2020-06-041,7701,7751,7631,7634,1001,763
2020-06-031,7551,7821,7551,7624,1001,762
2020-06-021,7601,7611,7511,7533,2001,753
2020-06-011,7741,7741,7561,7562,0001,756
2020-05-291,7501,7871,7501,7534,6001,753
2020-05-281,7461,7841,7461,7734,6001,773
2020-05-271,7701,7831,7371,7382,4001,738
2020-05-261,7741,7881,7671,7802,6001,780
2020-05-251,7371,7641,7371,7503,1001,750
2020-05-221,7201,7381,7201,7201,6001,720
2020-05-211,7281,7381,6661,72023,1001,720
2020-05-201,7251,7501,7251,7472,0001,747
2020-05-191,7541,7541,7231,7233,3001,723
2020-05-181,7301,7751,7301,7563,2001,756
2020-05-151,8401,8401,7021,7227,0001,722
2020-05-141,7601,7881,7021,7608,5001,760
2020-05-131,7611,7911,7601,7601,5001,760
2020-05-121,7701,7851,7701,7701,3001,770
2020-05-111,7331,7781,7331,7522,3001,752
2020-05-081,7201,7601,7131,7331,9001,733
2020-05-071,8301,8871,6871,7126,0001,712
2020-05-011,6701,7511,6701,6706,0001,670
2020-04-301,6791,7141,6581,6883,9001,688
2020-04-281,6611,6741,6441,6603,8001,660
2020-04-271,6511,6821,6461,6633,4001,663
2020-04-241,6541,6601,6451,6453,6001,645
2020-04-231,6401,6571,6391,6566,7001,656
2020-04-221,6401,6401,6251,6406,4001,640
2020-04-211,6401,6541,6401,6403,4001,640
2020-04-201,6251,6601,6251,6351,2001,635
2020-04-171,6591,6951,6201,65010,1001,650
2020-04-161,7001,7131,6511,65913,0001,659
2020-04-151,7001,7151,6451,7006,7001,700
2020-04-141,7031,7401,6201,70018,5001,700
2020-04-131,7071,8151,7071,7086,3001,708
2020-04-101,7451,7601,7021,7325,5001,732
2020-04-091,7591,8101,7451,7454,2001,745
2020-04-081,7301,7591,7301,7594001,759
2020-04-071,7901,8031,7301,7302,7001,730
2020-04-061,7701,7771,7121,7503,8001,750
2020-04-031,8101,8101,7811,8101,0001,810
2020-04-021,8801,8801,7931,7936001,793
2020-04-011,9001,9001,8871,8876001,887
2020-03-31---1,907-1,907
2020-03-301,9171,9281,8801,9076,3001,907
2020-03-271,9001,9001,8951,8998001,899
2020-03-261,8531,8551,8531,8551,8001,855
2020-03-251,8461,8531,8351,8352,5001,835
2020-03-241,8501,8501,7601,8113,0001,811
2020-03-231,7841,7991,7601,7994,2001,799
2020-03-191,8011,8361,7811,7843,2001,784
2020-03-181,7811,8131,7771,7843,2001,784
2020-03-171,7441,8191,7441,7822,6001,782
2020-03-161,7501,8381,7501,7933,8001,793
2020-03-131,6501,7401,6501,72213,6001,722
2020-03-121,9861,9861,8001,81116,2001,811
2020-03-111,9842,0001,9271,9875,2001,987
2020-03-101,7642,0131,7501,9989,7001,998
2020-03-092,0482,0481,9562,0147,9002,014
2020-03-062,0552,0552,0502,0506,4002,050
2020-03-052,0632,0632,0552,0553002,055
2020-03-042,0192,0202,0102,0209002,020
2020-03-032,0632,0632,0082,0192,9002,019
2020-03-021,8841,9891,8841,9898,9001,989
2020-02-282,0002,0001,9381,9629,8001,962
2020-02-272,0772,0771,9802,0318,7002,031
2020-02-262,1002,1002,0542,0774,2002,077
2020-02-252,1492,1492,0222,07010,2002,070
2020-02-212,1722,1852,1712,1857002,185
2020-02-202,1782,1782,1492,1501,3002,150
2020-02-192,1712,1712,1282,1289002,128
2020-02-182,1632,1682,1582,1662,1002,166
2020-02-172,1632,2062,1552,1623,2002,162
2020-02-142,1572,1722,1572,1631,4002,163
2020-02-132,1722,2592,1722,2228,1002,222
2020-02-122,1602,1842,1402,1794,2002,179
2020-02-102,1352,1622,1352,1602,3002,160
2020-02-072,1302,1392,1302,1398002,139
2020-02-062,1152,1302,1112,1308002,130
2020-02-052,1282,1282,1042,1231,2002,123
2020-02-042,1032,1032,0902,0906,0002,090
2020-02-032,1012,1302,0902,1201,8002,120
2020-01-312,1152,1152,1002,1002,4002,100
2020-01-302,1192,1192,0802,0805,9002,080
2020-01-292,1432,1432,1152,1152,2002,115
2020-01-282,2002,2002,1012,1127,5002,112
2020-01-272,2642,2642,2212,2295,4002,229
2020-01-242,3302,3302,2592,2646,9002,264
2020-01-232,3202,3202,3122,3127002,312
2020-01-222,3252,3252,3122,3121,4002,312
2020-01-212,3052,3262,3052,3252,0002,325
2020-01-202,3002,3062,3002,3004,1002,300
2020-01-172,3002,3042,2932,3005,0002,300
2020-01-162,3032,3032,3002,3006002,300
2020-01-152,3002,3222,2992,30312,8002,303
2020-01-142,2802,3182,2802,31520,9002,315
2020-01-102,2592,2702,2502,2704,6002,270
2020-01-092,1842,2982,1842,25916,0002,259
2020-01-082,1432,1972,1202,1833,9002,183
2020-01-072,1542,1552,1492,1502,8002,150
2020-01-062,1242,1552,1232,1549,1002,154

分割・併合履歴 ： なし