5982 (株)マルゼンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,150	2,150	2,050	2,125	1,700	2,125
2021-12-29	2,214	2,214	2,188	2,199	2,700	2,199
2021-12-28	2,206	2,209	2,187	2,199	4,100	2,199
2021-12-27	2,192	2,210	2,189	2,210	1,700	2,210
2021-12-24	2,197	2,201	2,170	2,201	4,400	2,201
2021-12-23	2,092	2,198	2,092	2,176	1,000	2,176
2021-12-22	2,097	2,101	2,085	2,096	3,800	2,096
2021-12-21	2,089	2,120	2,071	2,097	5,400	2,097
2021-12-20	2,098	2,099	2,098	2,099	500	2,099
2021-12-17	2,097	2,097	2,075	2,088	2,200	2,088
2021-12-16	2,120	2,120	2,094	2,094	1,600	2,094
2021-12-15	2,136	2,137	2,090	2,108	7,000	2,108
2021-12-14	2,114	2,119	2,107	2,115	1,800	2,115
2021-12-13	2,112	2,124	2,111	2,114	2,400	2,114
2021-12-10	2,120	2,120	2,106	2,110	1,500	2,110
2021-12-09	2,128	2,128	2,101	2,122	1,900	2,122
2021-12-08	2,095	2,129	2,095	2,129	2,300	2,129
2021-12-07	2,099	2,165	2,056	2,074	3,200	2,074
2021-12-06	2,098	2,110	2,090	2,099	4,700	2,099
2021-12-03	2,127	2,127	2,091	2,091	500	2,091
2021-12-02	2,090	2,140	2,074	2,138	3,900	2,138
2021-12-01	2,095	2,146	2,089	2,090	11,600	2,090
2021-11-30	2,128	2,128	2,068	2,095	13,600	2,095
2021-11-29	2,137	2,180	2,101	2,128	3,200	2,128
2021-11-26	2,137	2,172	2,137	2,160	1,200	2,160
2021-11-25	2,200	2,212	2,145	2,155	6,600	2,155
2021-11-24	2,195	2,271	2,177	2,179	3,300	2,179
2021-11-22	2,178	2,250	2,178	2,181	2,600	2,181
2021-11-19	2,210	2,250	2,200	2,200	1,200	2,200
2021-11-18	2,203	2,219	2,200	2,200	1,600	2,200
2021-11-17	2,220	2,268	2,155	2,190	7,500	2,190
2021-11-16	2,198	2,299	2,190	2,228	4,000	2,228
2021-11-15	2,174	2,241	2,174	2,181	4,200	2,181
2021-11-12	2,179	2,215	2,179	2,190	2,000	2,190
2021-11-11	2,223	2,229	2,223	2,229	400	2,229
2021-11-10	2,215	2,227	2,200	2,223	3,000	2,223
2021-11-09	2,303	2,303	2,217	2,217	2,200	2,217
2021-11-08	2,296	2,312	2,256	2,309	2,800	2,309
2021-11-05	2,318	2,318	2,200	2,310	2,700	2,310
2021-11-04	2,274	2,394	2,252	2,306	13,500	2,306
2021-11-02	2,275	2,277	2,250	2,277	1,000	2,277
2021-11-01	2,257	2,275	2,254	2,275	500	2,275
2021-10-29	2,217	2,238	2,216	2,221	3,000	2,221
2021-10-28	2,230	2,230	2,200	2,217	500	2,217
2021-10-27	2,269	2,269	2,204	2,230	2,800	2,230
2021-10-26	2,259	2,259	2,259	2,259	100	2,259
2021-10-25	2,259	2,289	2,221	2,259	4,900	2,259
2021-10-22	2,232	2,290	2,220	2,259	4,000	2,259
2021-10-21	2,232	2,232	2,202	2,232	1,600	2,232
2021-10-20	2,216	2,242	2,201	2,201	3,800	2,201
2021-10-19	2,264	2,264	2,217	2,261	1,200	2,261
2021-10-18	2,280	2,340	2,240	2,267	2,800	2,267
2021-10-15	2,241	2,255	2,158	2,255	1,100	2,255
2021-10-14	2,220	2,279	2,220	2,237	1,100	2,237
2021-10-13	2,301	2,316	2,215	2,250	2,900	2,250
2021-10-12	2,293	2,358	2,269	2,313	6,200	2,313
2021-10-11	2,250	2,333	2,250	2,310	10,400	2,310
2021-10-08	2,342	2,416	2,300	2,300	25,700	2,300
2021-10-07	2,321	2,347	2,305	2,342	9,100	2,342
2021-10-06	2,294	2,340	2,261	2,281	5,400	2,281
2021-10-05	2,199	2,278	2,189	2,260	5,900	2,260
2021-10-04	2,161	2,199	2,159	2,199	2,700	2,199
2021-10-01	2,155	2,155	2,131	2,134	1,800	2,134
2021-09-30	2,152	2,167	2,150	2,150	4,100	2,150
2021-09-29	2,155	2,180	2,133	2,133	2,700	2,133
2021-09-28	2,131	2,171	2,131	2,162	1,700	2,162
2021-09-27	2,136	2,165	2,134	2,154	3,800	2,154
2021-09-24	2,139	2,169	2,125	2,136	5,500	2,136
2021-09-22	2,156	2,173	2,106	2,118	11,300	2,118
2021-09-21	2,106	2,132	2,100	2,106	3,100	2,106
2021-09-17	2,147	2,164	2,127	2,142	6,900	2,142
2021-09-16	2,148	2,200	2,147	2,147	4,600	2,147
2021-09-15	2,160	2,175	2,130	2,148	2,800	2,148
2021-09-14	2,160	2,199	2,160	2,180	2,500	2,180
2021-09-13	2,108	2,193	2,055	2,160	11,000	2,160
2021-09-10	2,106	2,125	2,100	2,108	2,700	2,108
2021-09-09	2,125	2,128	2,070	2,100	6,900	2,100
2021-09-08	2,175	2,175	2,150	2,150	1,500	2,150
2021-09-07	2,160	2,200	2,132	2,175	2,900	2,175
2021-09-06	2,080	2,174	2,080	2,160	5,900	2,160
2021-09-03	2,192	2,200	2,110	2,119	2,700	2,119
2021-09-02	2,170	2,200	2,170	2,193	1,400	2,193
2021-09-01	2,449	2,449	2,112	2,138	13,600	2,138
2021-08-31	2,149	2,149	2,149	2,149	400	2,149
2021-08-30	2,158	2,198	2,111	2,161	5,800	2,161
2021-08-27	2,178	2,209	2,067	2,208	5,600	2,208
2021-08-26	2,197	2,254	2,197	2,199	2,200	2,199
2021-08-25	2,199	2,300	2,196	2,196	3,000	2,196
2021-08-24	2,257	2,257	2,171	2,207	1,300	2,207
2021-08-23	2,258	2,308	2,164	2,222	7,300	2,222
2021-08-20	2,320	2,320	2,219	2,236	9,200	2,236
2021-08-19	2,321	2,385	2,310	2,349	8,000	2,349
2021-08-18	2,398	2,398	2,330	2,371	1,900	2,371
2021-08-17	2,371	2,399	2,362	2,362	1,500	2,362
2021-08-16	2,370	2,374	2,370	2,371	3,200	2,371
2021-08-13	2,355	2,399	2,355	2,355	1,500	2,355
2021-08-12	2,356	2,378	2,352	2,377	1,500	2,377
2021-08-11	2,410	2,442	2,361	2,361	23,000	2,361
2021-08-10	2,430	2,490	2,345	2,430	19,200	2,430
2021-08-06	2,400	2,491	2,350	2,410	12,000	2,410
2021-08-05	2,376	2,376	2,366	2,376	600	2,376
2021-08-04	2,439	2,439	2,389	2,399	800	2,399
2021-08-03	2,389	2,440	2,389	2,414	4,300	2,414
2021-08-02	2,382	2,390	2,367	2,390	2,400	2,390
2021-07-30	2,339	2,390	2,339	2,381	1,100	2,381
2021-07-29	2,389	2,390	2,382	2,389	1,300	2,389
2021-07-28	2,286	2,400	2,286	2,392	5,300	2,392
2021-07-27	2,370	2,410	2,314	2,314	4,700	2,314
2021-07-26	2,422	2,422	2,340	2,410	2,900	2,410
2021-07-21	2,408	2,439	2,372	2,378	3,200	2,378
2021-07-20	2,393	2,439	2,385	2,385	2,200	2,385
2021-07-19	2,400	2,424	2,380	2,393	3,900	2,393
2021-07-16	2,378	2,431	2,376	2,400	5,600	2,400
2021-07-15	2,420	2,421	2,367	2,400	8,000	2,400
2021-07-14	2,348	2,413	2,348	2,397	1,900	2,397
2021-07-13	2,389	2,430	2,359	2,397	5,000	2,397
2021-07-12	2,301	2,374	2,301	2,356	13,000	2,356
2021-07-09	2,318	2,345	2,266	2,266	6,100	2,266
2021-07-08	2,303	2,380	2,303	2,365	6,200	2,365
2021-07-07	2,399	2,399	2,310	2,318	5,000	2,318
2021-07-06	2,260	2,461	2,260	2,349	21,200	2,349
2021-07-05	2,213	2,279	2,213	2,262	5,400	2,262
2021-07-02	2,226	2,243	2,210	2,229	1,500	2,229
2021-07-01	2,194	2,245	2,193	2,226	2,000	2,226
2021-06-30	2,229	2,250	2,160	2,194	8,200	2,194
2021-06-29	2,255	2,277	2,226	2,232	5,800	2,232
2021-06-28	2,270	2,275	2,258	2,258	600	2,258
2021-06-25	2,292	2,292	2,270	2,279	7,700	2,279
2021-06-24	2,270	2,321	2,256	2,270	8,400	2,270
2021-06-23	2,270	2,294	2,270	2,270	2,600	2,270
2021-06-22	2,275	2,300	2,252	2,256	7,200	2,256
2021-06-21	2,258	2,289	2,258	2,270	7,100	2,270
2021-06-18	2,280	2,289	2,269	2,269	1,600	2,269
2021-06-17	2,285	2,325	2,258	2,278	7,400	2,278
2021-06-16	2,261	2,281	2,247	2,276	3,700	2,276
2021-06-15	2,282	2,312	2,232	2,232	17,400	2,232
2021-06-14	2,266	2,292	2,266	2,282	5,300	2,282
2021-06-11	2,285	2,286	2,228	2,266	6,500	2,266
2021-06-10	2,209	2,249	2,209	2,249	4,000	2,249
2021-06-09	2,200	2,247	2,191	2,208	6,600	2,208
2021-06-08	2,240	2,267	2,181	2,190	4,900	2,190
2021-06-07	2,275	2,297	2,211	2,223	4,800	2,223
2021-06-04	2,234	2,303	2,204	2,204	11,600	2,204
2021-06-03	2,193	2,240	2,193	2,221	6,900	2,221
2021-06-02	2,215	2,242	2,185	2,204	7,500	2,204
2021-06-01	2,172	2,224	2,172	2,203	900	2,203
2021-05-31	2,163	2,191	2,147	2,178	1,700	2,178
2021-05-28	2,162	2,216	2,144	2,175	6,900	2,175
2021-05-27	2,202	2,210	2,184	2,210	1,800	2,210
2021-05-26	2,228	2,228	2,207	2,215	1,700	2,215
2021-05-25	2,219	2,239	2,219	2,219	4,200	2,219
2021-05-24	2,215	2,215	2,150	2,198	1,900	2,198
2021-05-21	2,210	2,239	2,180	2,186	2,000	2,186
2021-05-20	2,215	2,250	2,200	2,200	5,900	2,200
2021-05-19	2,166	2,250	2,166	2,226	14,400	2,226
2021-05-18	2,165	2,225	2,165	2,210	3,700	2,210
2021-05-17	2,142	2,190	2,142	2,173	5,400	2,173
2021-05-14	2,173	2,235	2,173	2,191	5,400	2,191
2021-05-13	2,130	2,207	2,130	2,173	6,300	2,173
2021-05-12	2,228	2,237	2,176	2,180	5,500	2,180
2021-05-11	2,190	2,234	2,190	2,230	11,900	2,230
2021-05-10	2,206	2,238	2,180	2,196	4,000	2,196
2021-05-07	2,217	2,237	2,173	2,225	7,500	2,225
2021-05-06	2,230	2,244	2,103	2,230	20,200	2,230
2021-04-30	2,191	2,236	2,141	2,230	12,200	2,230
2021-04-28	2,172	2,219	2,152	2,192	5,100	2,192
2021-04-27	2,137	2,179	2,085	2,172	5,900	2,172
2021-04-26	2,129	2,129	2,024	2,129	6,300	2,129
2021-04-23	2,230	2,230	2,121	2,121	5,500	2,121
2021-04-22	2,219	2,240	2,160	2,240	8,800	2,240
2021-04-21	2,173	2,274	2,173	2,200	24,900	2,200
2021-04-20	2,100	2,221	2,089	2,201	9,600	2,201
2021-04-19	2,100	2,106	2,073	2,100	21,700	2,100
2021-04-16	2,095	2,100	2,050	2,098	9,000	2,098
2021-04-15	2,060	2,095	2,050	2,095	2,400	2,095
2021-04-14	2,060	2,089	2,011	2,060	9,800	2,060
2021-04-13	2,064	2,064	2,006	2,060	7,400	2,060
2021-04-12	2,029	2,079	2,004	2,059	6,300	2,059
2021-04-09	1,924	1,991	1,924	1,991	5,200	1,991
2021-04-08	1,930	1,953	1,907	1,944	10,500	1,944
2021-04-07	1,940	1,989	1,933	1,953	900	1,953
2021-04-06	1,994	2,025	1,961	1,961	15,000	1,961
2021-04-05	1,945	2,000	1,945	1,994	5,000	1,994
2021-04-02	1,994	1,994	1,976	1,985	600	1,985
2021-04-01	1,945	1,994	1,945	1,994	1,000	1,994
2021-03-31	1,979	1,980	1,949	1,977	1,800	1,977
2021-03-30	1,965	1,993	1,936	1,993	500	1,993
2021-03-29	1,950	2,025	1,900	1,965	10,200	1,965
2021-03-26	1,939	1,979	1,859	1,945	6,800	1,945
2021-03-25	1,947	2,015	1,890	1,932	10,500	1,932
2021-03-24	1,892	1,931	1,868	1,931	2,400	1,931
2021-03-23	1,935	1,935	1,895	1,910	6,800	1,910
2021-03-22	1,914	1,954	1,861	1,895	8,500	1,895
2021-03-19	1,906	1,950	1,906	1,910	5,000	1,910
2021-03-18	1,930	1,950	1,903	1,906	5,300	1,906
2021-03-17	1,902	1,974	1,901	1,931	5,500	1,931
2021-03-16	1,930	1,930	1,890	1,902	2,500	1,902
2021-03-15	1,970	1,970	1,930	1,932	1,500	1,932
2021-03-12	1,899	1,987	1,890	1,970	4,200	1,970
2021-03-11	1,891	1,899	1,844	1,898	3,900	1,898
2021-03-10	1,900	1,900	1,846	1,893	1,300	1,893
2021-03-09	1,893	1,900	1,881	1,900	9,900	1,900
2021-03-08	1,853	1,894	1,853	1,894	700	1,894
2021-03-05	1,878	1,910	1,814	1,891	12,200	1,891
2021-03-04	1,890	1,897	1,857	1,889	1,200	1,889
2021-03-03	1,859	1,900	1,859	1,895	2,800	1,895
2021-03-02	1,856	1,878	1,842	1,859	600	1,859
2021-03-01	1,859	1,894	1,804	1,854	6,500	1,854
2021-02-26	1,830	1,879	1,799	1,859	3,500	1,859
2021-02-25	1,812	1,884	1,809	1,880	7,900	1,880
2021-02-24	1,895	1,895	1,871	1,881	2,200	1,881
2021-02-22	1,887	1,899	1,869	1,879	4,600	1,879
2021-02-19	1,862	1,872	1,862	1,869	500	1,869
2021-02-18	1,861	1,872	1,861	1,872	2,000	1,872
2021-02-17	1,862	1,863	1,862	1,862	1,800	1,862
2021-02-16	1,873	1,884	1,862	1,862	1,500	1,862
2021-02-15	1,917	1,917	1,872	1,884	4,500	1,884
2021-02-12	1,880	1,941	1,880	1,901	3,400	1,901
2021-02-10	1,839	1,880	1,839	1,844	6,300	1,844
2021-02-09	1,840	1,855	1,835	1,855	4,200	1,855
2021-02-08	1,814	1,840	1,814	1,838	5,700	1,838
2021-02-05	1,817	1,844	1,817	1,843	1,400	1,843
2021-02-04	1,800	1,817	1,800	1,817	2,700	1,817
2021-02-03	1,799	1,809	1,784	1,800	13,200	1,800
2021-02-02	1,797	1,810	1,786	1,799	2,000	1,799
2021-02-01	1,783	1,798	1,782	1,784	1,000	1,784
2021-01-29	1,812	1,812	1,802	1,802	900	1,802
2021-01-28	1,803	1,818	1,802	1,812	2,500	1,812
2021-01-27	1,819	1,819	1,804	1,819	700	1,819
2021-01-26	1,820	1,820	1,808	1,819	1,600	1,819
2021-01-25	1,820	1,820	1,803	1,820	3,000	1,820
2021-01-22	1,790	1,828	1,790	1,823	4,900	1,823
2021-01-21	1,803	1,830	1,787	1,830	6,300	1,830
2021-01-20	1,797	1,808	1,791	1,803	3,100	1,803
2021-01-19	1,791	1,800	1,791	1,795	700	1,795
2021-01-18	1,796	1,811	1,795	1,803	1,300	1,803
2021-01-15	1,802	1,815	1,795	1,809	4,800	1,809
2021-01-14	1,816	1,820	1,807	1,818	3,800	1,818
2021-01-13	1,835	1,835	1,809	1,829	5,400	1,829
2021-01-12	1,833	1,846	1,819	1,835	10,900	1,835
2021-01-08	1,817	1,832	1,783	1,831	4,500	1,831
2021-01-07	1,835	1,837	1,814	1,817	1,400	1,817
2021-01-06	1,821	1,845	1,821	1,835	1,100	1,835
2021-01-05	1,846	1,846	1,829	1,846	800	1,846
2021-01-04	1,850	1,850	1,825	1,846	2,600	1,846

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 [2021年度]

5982 (株)マルゼンの時系列データ [2021年度]