5982 (株)マルゼンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,788	2,790	2,758	2,770	15,600	2,770
2023-12-28	2,760	2,803	2,747	2,778	27,300	2,778
2023-12-27	2,702	2,763	2,694	2,760	19,600	2,760
2023-12-26	2,652	2,714	2,620	2,702	29,400	2,702
2023-12-25	2,773	2,774	2,647	2,654	25,600	2,654
2023-12-22	2,725	2,803	2,720	2,803	19,500	2,803
2023-12-21	2,723	2,727	2,695	2,711	18,800	2,711
2023-12-20	2,667	2,750	2,667	2,723	56,900	2,723
2023-12-19	2,509	2,667	2,495	2,667	151,900	2,667
2023-12-18	2,412	2,480	2,400	2,480	81,600	2,480
2023-12-15	2,450	2,450	2,393	2,421	23,700	2,421
2023-12-14	2,479	2,513	2,449	2,460	27,200	2,460
2023-12-13	2,447	2,481	2,447	2,475	30,400	2,475
2023-12-12	2,445	2,479	2,433	2,447	26,200	2,447
2023-12-11	2,389	2,433	2,385	2,433	21,100	2,433
2023-12-08	2,390	2,416	2,385	2,389	8,400	2,389
2023-12-07	2,390	2,433	2,387	2,401	15,500	2,401
2023-12-06	2,337	2,411	2,333	2,411	37,200	2,411
2023-12-05	2,337	2,346	2,323	2,338	42,500	2,338
2023-12-04	2,340	2,341	2,320	2,337	18,900	2,337
2023-12-01	2,321	2,353	2,321	2,340	23,200	2,340
2023-11-30	2,287	2,335	2,287	2,324	23,400	2,324
2023-11-29	2,300	2,300	2,271	2,300	48,700	2,300
2023-11-28	2,259	2,297	2,245	2,295	59,600	2,295
2023-11-27	2,274	2,276	2,250	2,258	21,000	2,258
2023-11-24	2,284	2,300	2,250	2,271	31,400	2,271
2023-11-22	2,238	2,288	2,213	2,274	44,300	2,274
2023-11-21	2,221	2,252	2,214	2,240	22,500	2,240
2023-11-20	2,250	2,254	2,211	2,213	19,400	2,213
2023-11-17	2,229	2,249	2,228	2,236	15,200	2,236
2023-11-16	2,220	2,229	2,205	2,221	12,600	2,221
2023-11-15	2,221	2,237	2,220	2,237	21,200	2,237
2023-11-14	2,204	2,239	2,202	2,221	28,900	2,221
2023-11-13	2,180	2,216	2,180	2,204	13,500	2,204
2023-11-10	2,152	2,185	2,141	2,172	87,000	2,172
2023-11-09	2,161	2,189	2,159	2,170	12,900	2,170
2023-11-08	2,190	2,190	2,169	2,179	14,400	2,179
2023-11-07	2,214	2,215	2,198	2,198	4,000	2,198
2023-11-06	2,206	2,220	2,201	2,217	18,800	2,217
2023-11-02	2,195	2,211	2,180	2,206	26,100	2,206
2023-11-01	2,170	2,214	2,170	2,193	14,200	2,193
2023-10-31	2,198	2,198	2,172	2,183	12,000	2,183
2023-10-30	2,180	2,198	2,170	2,188	9,000	2,188
2023-10-27	2,197	2,199	2,182	2,198	12,600	2,198
2023-10-26	2,245	2,245	2,204	2,207	13,100	2,207
2023-10-25	2,239	2,258	2,220	2,245	31,200	2,245
2023-10-24	2,210	2,217	2,198	2,217	25,300	2,217
2023-10-23	2,210	2,217	2,204	2,210	19,100	2,210
2023-10-20	2,208	2,219	2,194	2,208	19,600	2,208
2023-10-19	2,212	2,232	2,192	2,200	18,800	2,200
2023-10-18	2,200	2,221	2,200	2,216	37,200	2,216
2023-10-17	2,215	2,230	2,142	2,202	55,700	2,202
2023-10-16	2,211	2,230	2,190	2,200	24,000	2,200
2023-10-13	2,205	2,221	2,196	2,208	26,700	2,208
2023-10-12	2,200	2,216	2,100	2,207	66,700	2,207
2023-10-11	2,118	2,216	2,104	2,180	97,900	2,180
2023-10-10	2,135	2,200	2,130	2,168	117,700	2,168
2023-10-06	2,096	2,140	2,093	2,118	72,400	2,118
2023-10-05	2,072	2,095	2,072	2,095	27,900	2,095
2023-10-04	2,070	2,078	2,055	2,065	36,700	2,065
2023-10-03	2,081	2,095	2,075	2,075	10,700	2,075
2023-10-02	2,080	2,102	2,080	2,089	14,800	2,089
2023-09-29	2,075	2,088	2,074	2,081	8,300	2,081
2023-09-28	2,076	2,092	2,069	2,073	17,000	2,073
2023-09-27	2,077	2,089	2,067	2,076	23,900	2,076
2023-09-26	2,072	2,085	2,066	2,077	16,300	2,077
2023-09-25	2,075	2,076	2,066	2,072	8,600	2,072
2023-09-22	2,070	2,082	2,070	2,076	12,000	2,076
2023-09-21	2,078	2,081	2,071	2,078	9,200	2,078
2023-09-20	2,089	2,090	2,071	2,078	11,300	2,078
2023-09-19	2,088	2,092	2,081	2,089	21,500	2,089
2023-09-15	2,090	2,112	2,083	2,088	50,000	2,088
2023-09-14	2,062	2,066	2,060	2,064	6,000	2,064
2023-09-13	2,060	2,069	2,059	2,062	8,500	2,062
2023-09-12	2,055	2,066	2,050	2,063	9,400	2,063
2023-09-11	2,052	2,055	2,046	2,055	3,500	2,055
2023-09-08	2,052	2,058	2,050	2,052	9,600	2,052
2023-09-07	2,051	2,058	2,050	2,058	8,800	2,058
2023-09-06	2,043	2,055	2,043	2,051	16,500	2,051
2023-09-05	2,035	2,048	2,035	2,041	14,200	2,041
2023-09-04	2,030	2,035	2,026	2,033	13,600	2,033
2023-09-01	2,035	2,036	2,029	2,030	7,800	2,030
2023-08-31	2,027	2,037	2,023	2,030	16,200	2,030
2023-08-30	2,011	2,049	2,002	2,025	18,200	2,025
2023-08-29	2,080	2,150	2,077	2,080	48,900	2,080
2023-08-28	2,078	2,090	2,071	2,079	9,700	2,079
2023-08-25	2,080	2,111	2,078	2,078	18,700	2,078
2023-08-24	2,077	2,112	2,077	2,095	9,100	2,095
2023-08-23	2,089	2,094	2,069	2,079	11,900	2,079
2023-08-22	2,078	2,078	2,059	2,070	17,100	2,070
2023-08-21	2,080	2,080	2,068	2,077	2,600	2,077
2023-08-18	2,089	2,093	2,068	2,080	8,900	2,080
2023-08-17	2,091	2,093	2,081	2,093	2,800	2,093
2023-08-16	2,093	2,093	2,085	2,092	6,700	2,092
2023-08-15	2,081	2,094	2,077	2,089	7,000	2,089
2023-08-14	2,082	2,085	2,071	2,081	7,600	2,081
2023-08-10	2,100	2,101	2,075	2,084	6,200	2,084
2023-08-09	2,100	2,103	2,098	2,100	2,700	2,100
2023-08-08	2,105	2,107	2,096	2,100	8,100	2,100
2023-08-07	2,105	2,106	2,104	2,105	2,100	2,105
2023-08-04	2,102	2,105	2,099	2,100	6,900	2,100
2023-08-03	2,100	2,105	2,095	2,102	3,000	2,102
2023-08-02	2,116	2,122	2,098	2,100	11,600	2,100
2023-08-01	2,116	2,140	2,113	2,130	3,000	2,130
2023-07-31	2,105	2,131	2,103	2,116	4,700	2,116
2023-07-28	2,080	2,105	2,080	2,100	5,700	2,100
2023-07-27	2,100	2,150	2,100	2,108	9,500	2,108
2023-07-26	2,102	2,114	2,092	2,100	6,800	2,100
2023-07-25	2,102	2,103	2,097	2,102	3,500	2,102
2023-07-24	2,101	2,101	2,086	2,100	3,900	2,100
2023-07-21	2,090	2,101	2,072	2,090	5,000	2,090
2023-07-20	2,092	2,100	2,072	2,090	8,100	2,090
2023-07-19	2,090	2,092	2,077	2,089	7,000	2,089
2023-07-18	2,069	2,101	2,069	2,089	7,100	2,089
2023-07-14	2,121	2,124	2,105	2,110	5,700	2,110
2023-07-13	2,095	2,100	2,080	2,100	5,500	2,100
2023-07-12	2,100	2,108	2,085	2,100	5,800	2,100
2023-07-11	2,122	2,130	2,088	2,100	5,200	2,100
2023-07-10	2,085	2,140	2,085	2,122	21,400	2,122
2023-07-07	2,084	2,140	2,078	2,110	14,800	2,110
2023-07-06	2,086	2,124	2,070	2,081	4,000	2,081
2023-07-05	2,085	2,100	2,076	2,080	2,500	2,080
2023-07-04	2,075	2,125	2,068	2,076	4,400	2,076
2023-07-03	2,064	2,088	2,064	2,067	2,600	2,067
2023-06-30	2,050	2,092	2,050	2,054	2,100	2,054
2023-06-29	2,043	2,064	2,032	2,050	5,300	2,050
2023-06-28	2,055	2,055	2,040	2,052	1,400	2,052
2023-06-27	2,069	2,069	2,011	2,026	5,000	2,026
2023-06-26	2,072	2,173	2,025	2,055	3,400	2,055
2023-06-23	2,040	2,080	2,009	2,063	14,900	2,063
2023-06-22	2,035	2,041	2,020	2,020	8,900	2,020
2023-06-21	2,056	2,056	2,030	2,035	4,600	2,035
2023-06-20	2,071	2,071	2,052	2,060	2,100	2,060
2023-06-19	2,086	2,087	2,070	2,071	2,700	2,071
2023-06-16	2,090	2,100	2,069	2,069	5,500	2,069
2023-06-15	2,087	2,099	2,076	2,090	2,400	2,090
2023-06-14	2,087	2,099	2,065	2,087	2,800	2,087
2023-06-13	2,080	2,101	2,080	2,087	2,800	2,087
2023-06-12	2,088	2,099	2,077	2,080	4,800	2,080
2023-06-09	2,064	2,072	2,056	2,067	1,100	2,067
2023-06-08	2,085	2,085	2,050	2,064	2,000	2,064
2023-06-07	2,082	2,100	2,082	2,086	1,900	2,086
2023-06-06	2,088	2,093	2,078	2,090	1,900	2,090
2023-06-05	2,110	2,144	2,080	2,100	4,900	2,100
2023-06-02	2,110	2,110	2,090	2,110	4,100	2,110
2023-06-01	2,108	2,117	2,101	2,110	3,800	2,110
2023-05-31	2,117	2,150	2,102	2,108	4,300	2,108
2023-05-30	2,130	2,130	2,113	2,113	3,100	2,113
2023-05-29	2,130	2,150	2,113	2,130	4,800	2,130
2023-05-26	2,142	2,155	2,133	2,133	1,400	2,133
2023-05-25	2,155	2,155	2,100	2,132	5,800	2,132
2023-05-24	2,142	2,163	2,128	2,139	5,400	2,139
2023-05-23	2,141	2,155	2,128	2,149	3,600	2,149
2023-05-22	2,170	2,170	2,100	2,159	3,800	2,159
2023-05-19	2,175	2,180	2,161	2,170	2,100	2,170
2023-05-18	2,185	2,191	2,171	2,175	2,300	2,175
2023-05-17	2,187	2,200	2,177	2,185	3,500	2,185
2023-05-16	2,190	2,200	2,149	2,196	4,500	2,196
2023-05-15	2,270	2,270	2,159	2,185	9,600	2,185
2023-05-12	2,208	2,275	2,208	2,271	2,500	2,271
2023-05-11	2,163	2,230	2,150	2,208	4,200	2,208
2023-05-10	2,140	2,179	2,130	2,149	4,900	2,149
2023-05-09	2,196	2,204	2,060	2,080	7,000	2,080
2023-05-08	2,191	2,209	2,177	2,201	5,200	2,201
2023-05-02	2,140	2,280	2,140	2,191	14,200	2,191
2023-05-01	2,136	2,150	2,126	2,139	7,800	2,139
2023-04-28	2,140	2,200	2,126	2,126	6,200	2,126
2023-04-27	2,086	2,144	2,080	2,143	6,000	2,143
2023-04-26	2,033	2,100	2,017	2,086	13,300	2,086
2023-04-25	2,012	2,020	2,012	2,020	1,700	2,020
2023-04-24	2,001	2,020	1,970	1,993	2,600	1,993
2023-04-21	2,012	2,020	1,968	2,020	2,300	2,020
2023-04-20	1,995	2,025	1,995	2,000	1,300	2,000
2023-04-19	2,000	2,006	1,995	1,995	2,300	1,995
2023-04-18	2,005	2,037	1,998	2,000	5,500	2,000
2023-04-17	1,930	2,009	1,930	2,009	31,300	2,009
2023-04-14	1,905	1,916	1,898	1,912	1,400	1,912
2023-04-13	1,886	1,902	1,886	1,886	800	1,886
2023-04-12	1,891	1,905	1,885	1,885	2,600	1,885
2023-04-11	1,898	1,910	1,891	1,891	1,600	1,891
2023-04-10	1,879	1,890	1,879	1,890	700	1,890
2023-04-07	1,864	1,885	1,864	1,879	1,900	1,879
2023-04-06	1,874	1,876	1,856	1,876	300	1,876
2023-04-05	1,873	1,880	1,840	1,868	3,000	1,868
2023-04-04	1,890	1,890	1,878	1,878	1,900	1,878
2023-04-03	1,885	1,890	1,875	1,890	2,800	1,890
2023-03-31	1,886	1,886	1,886	1,886	300	1,886
2023-03-30	1,847	1,900	1,847	1,885	1,600	1,885
2023-03-29	1,842	1,858	1,842	1,852	2,300	1,852
2023-03-28	1,815	1,856	1,815	1,840	3,600	1,840
2023-03-27	1,822	1,823	1,816	1,816	600	1,816
2023-03-24	1,852	1,852	1,811	1,837	2,500	1,837
2023-03-23	1,821	1,855	1,815	1,855	700	1,855
2023-03-22	1,820	1,820	1,814	1,815	2,000	1,815
2023-03-20	1,807	1,820	1,807	1,820	1,200	1,820
2023-03-17	1,821	1,823	1,821	1,823	400	1,823
2023-03-16	1,825	1,866	1,807	1,807	5,000	1,807
2023-03-15	1,816	1,836	1,816	1,836	200	1,836
2023-03-14	1,809	1,821	1,809	1,816	600	1,816
2023-03-13	1,820	1,820	1,807	1,807	1,000	1,807
2023-03-10	1,850	1,850	1,837	1,837	400	1,837
2023-03-09	1,859	1,862	1,859	1,860	600	1,860
2023-03-08	1,851	1,860	1,849	1,850	700	1,850
2023-03-07	1,851	1,853	1,836	1,853	1,300	1,853
2023-03-06	1,864	1,864	1,855	1,861	2,900	1,861
2023-03-03	1,836	1,879	1,832	1,878	3,100	1,878
2023-03-02	1,850	1,850	1,820	1,821	1,900	1,821
2023-03-01	1,847	1,847	1,831	1,831	900	1,831
2023-02-28	1,858	1,858	1,834	1,834	2,800	1,834
2023-02-27	1,793	1,874	1,793	1,845	8,100	1,845
2023-02-24	1,907	1,966	1,907	1,907	6,800	1,907
2023-02-22	1,900	1,905	1,889	1,905	2,800	1,905
2023-02-21	1,886	1,904	1,886	1,904	3,100	1,904
2023-02-20	1,863	1,873	1,863	1,873	300	1,873
2023-02-17	1,855	1,874	1,851	1,874	2,000	1,874
2023-02-16	1,855	1,869	1,855	1,861	1,900	1,861
2023-02-15	1,855	1,855	1,855	1,855	400	1,855
2023-02-14	1,848	1,858	1,848	1,855	800	1,855
2023-02-13	1,841	1,846	1,837	1,841	800	1,841
2023-02-10	1,838	1,840	1,832	1,840	7,100	1,840
2023-02-09	1,839	1,839	1,836	1,836	600	1,836
2023-02-08	1,839	1,839	1,830	1,838	4,000	1,838
2023-02-07	1,822	1,822	1,820	1,820	400	1,820
2023-02-06	1,823	1,823	1,823	1,823	200	1,823
2023-02-03	1,804	1,825	1,804	1,825	1,800	1,825
2023-02-02	1,820	1,820	1,807	1,807	800	1,807
2023-02-01	1,828	1,830	1,815	1,820	1,200	1,820
2023-01-31	1,830	1,830	1,808	1,810	2,000	1,810
2023-01-30	1,823	1,826	1,809	1,810	3,600	1,810
2023-01-27	1,819	1,819	1,805	1,805	600	1,805
2023-01-26	-	-	-	1,805	-	1,805
2023-01-25	1,830	1,830	1,804	1,805	4,300	1,805
2023-01-24	1,826	1,826	1,820	1,820	400	1,820
2023-01-23	1,806	1,825	1,806	1,825	200	1,825
2023-01-20	1,824	1,825	1,805	1,805	1,600	1,805
2023-01-19	1,824	1,824	1,824	1,824	100	1,824
2023-01-18	1,812	1,828	1,812	1,828	1,100	1,828
2023-01-17	1,806	1,820	1,806	1,812	1,900	1,812
2023-01-16	1,793	1,801	1,793	1,801	500	1,801
2023-01-13	1,792	1,807	1,792	1,801	2,400	1,801
2023-01-12	1,809	1,809	1,800	1,800	500	1,800
2023-01-11	1,795	1,800	1,795	1,800	1,200	1,800
2023-01-10	1,812	1,822	1,754	1,800	5,300	1,800
2023-01-06	1,827	1,865	1,826	1,861	5,900	1,861
2023-01-05	1,842	1,842	1,802	1,822	2,000	1,822
2023-01-04	1,845	1,845	1,839	1,839	700	1,839

分割・併合履歴：なし

5982 (株)マルゼン の時系列データ [2023年度]

5982 (株)マルゼンの時系列データ [2023年度]