マルゼン(5982)の株価時系列情報
マルゼン(5982)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/26 | 420 | 420 | 420 | 420 | 4,000 |
| 2003/12/25 | 419 | 428 | 417 | 428 | 7,000 |
| 2003/12/24 | 413 | 415 | 413 | 415 | 5,000 |
| 2003/12/22 | 414 | 415 | 412 | 412 | 10,000 |
| 2003/12/19 | 425 | 425 | 412 | 420 | 10,000 |
| 2003/12/18 | 428 | 429 | 424 | 429 | 7,000 |
| 2003/12/17 | 434 | 434 | 434 | 434 | 2,000 |
| 2003/12/16 | 435 | 435 | 435 | 435 | 13,000 |
| 2003/12/15 | 430 | 431 | 430 | 431 | 2,000 |
| 2003/12/12 | 428 | 428 | 428 | 428 | 1,000 |
| 2003/12/11 | 424 | 424 | 424 | 424 | 1,000 |
| 2003/12/10 | 425 | 425 | 418 | 423 | 10,000 |
| 2003/12/09 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/12/08 | 433 | 433 | 433 | 433 | 2,000 |
| 2003/12/05 | 432 | 432 | 432 | 432 | 11,000 |
| 2003/12/04 | 436 | 436 | 431 | 432 | 5,000 |
| 2003/12/03 | 435 | 436 | 435 | 435 | 5,000 |
| 2003/12/02 | 440 | 440 | 435 | 435 | 30,000 |
| 2003/12/01 | 448 | 448 | 440 | 440 | 5,000 |
| 2003/11/28 | 454 | 455 | 453 | 453 | 5,000 |
| 2003/11/27 | 449 | 449 | 449 | 449 | 8,000 |
| 2003/11/26 | 443 | 445 | 443 | 445 | 7,000 |
| 2003/11/25 | 437 | 439 | 437 | 439 | 8,000 |
| 2003/11/21 | 430 | 433 | 430 | 433 | 3,000 |
| 2003/11/20 | 431 | 440 | 431 | 440 | 4,000 |
| 2003/11/19 | 431 | 432 | 427 | 428 | 7,000 |
| 2003/11/18 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/11/14 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/11/13 | 450 | 450 | 445 | 445 | 3,000 |
| 2003/11/12 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/11/11 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/11/10 | 445 | 450 | 445 | 450 | 2,000 |
| 2003/11/07 | 449 | 449 | 445 | 445 | 13,000 |
| 2003/11/06 | 449 | 450 | 449 | 450 | 10,000 |
| 2003/11/05 | 446 | 450 | 446 | 449 | 9,000 |
| 2003/11/04 | 454 | 454 | 454 | 454 | 1,000 |
| 2003/10/31 | 474 | 474 | 464 | 464 | 2,000 |
| 2003/10/30 | 471 | 477 | 471 | 476 | 7,000 |
| 2003/10/29 | 461 | 475 | 461 | 471 | 8,000 |
| 2003/10/28 | 450 | 460 | 450 | 460 | 16,000 |
| 2003/10/27 | 450 | 450 | 450 | 450 | 5,000 |
| 2003/10/24 | 449 | 449 | 449 | 449 | 5,000 |
| 2003/10/23 | 450 | 455 | 445 | 445 | 8,000 |
| 2003/10/22 | 467 | 470 | 460 | 460 | 23,000 |
| 2003/10/21 | 465 | 466 | 465 | 465 | 6,000 |
| 2003/10/20 | 463 | 463 | 463 | 463 | 2,000 |
| 2003/10/17 | 461 | 462 | 461 | 462 | 13,000 |
| 2003/10/16 | 462 | 462 | 456 | 456 | 5,000 |
| 2003/10/15 | 447 | 447 | 447 | 447 | 2,000 |
| 2003/10/14 | 452 | 459 | 445 | 446 | 10,000 |
| 2003/10/10 | 454 | 454 | 454 | 454 | 2,000 |
| 2003/10/09 | 447 | 455 | 447 | 455 | 11,000 |
| 2003/10/08 | 445 | 445 | 441 | 442 | 5,000 |
| 2003/10/07 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/10/06 | 441 | 441 | 441 | 441 | 5,000 |
| 2003/10/03 | 436 | 440 | 436 | 438 | 5,000 |
| 2003/10/02 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/09/30 | 433 | 458 | 433 | 458 | 9,000 |
| 2003/09/29 | 432 | 432 | 432 | 432 | 3,000 |
| 2003/09/26 | 441 | 441 | 433 | 433 | 2,000 |
| 2003/09/25 | 445 | 445 | 445 | 445 | 5,000 |
| 2003/09/24 | 450 | 450 | 441 | 441 | 3,000 |
| 2003/09/22 | 440 | 441 | 440 | 441 | 7,000 |
| 2003/09/19 | 440 | 441 | 433 | 441 | 17,000 |
| 2003/09/18 | 436 | 440 | 430 | 439 | 9,000 |
| 2003/09/17 | 441 | 441 | 425 | 426 | 9,000 |
| 2003/09/16 | 421 | 440 | 421 | 440 | 15,000 |
| 2003/09/12 | 421 | 421 | 420 | 420 | 4,000 |
| 2003/09/10 | 428 | 428 | 428 | 428 | 1,000 |
| 2003/09/09 | 425 | 427 | 421 | 427 | 5,000 |
| 2003/09/05 | 426 | 429 | 426 | 429 | 4,000 |
| 2003/09/04 | 422 | 430 | 422 | 430 | 3,000 |
| 2003/09/03 | 425 | 425 | 421 | 421 | 3,000 |
| 2003/09/02 | 429 | 430 | 429 | 430 | 6,000 |
| 2003/09/01 | 430 | 430 | 425 | 430 | 3,000 |
| 2003/08/29 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/08/25 | 457 | 457 | 455 | 455 | 3,000 |
| 2003/08/22 | 454 | 455 | 454 | 455 | 5,000 |
| 2003/08/21 | 454 | 454 | 454 | 454 | 4,000 |
| 2003/08/19 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/08/18 | 448 | 450 | 448 | 450 | 10,000 |
| 2003/08/15 | 433 | 433 | 433 | 433 | 1,000 |
| 2003/08/12 | 426 | 431 | 426 | 431 | 2,000 |
| 2003/08/08 | 421 | 431 | 421 | 422 | 4,000 |
| 2003/08/07 | 450 | 450 | 420 | 420 | 5,000 |
| 2003/08/06 | 452 | 452 | 452 | 452 | 1,000 |
| 2003/08/05 | 452 | 452 | 452 | 452 | 1,000 |
| 2003/08/04 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/08/01 | 470 | 470 | 448 | 448 | 4,000 |
| 2003/07/31 | 467 | 470 | 466 | 470 | 9,000 |
| 2003/07/30 | 467 | 467 | 467 | 467 | 3,000 |
| 2003/07/29 | 460 | 468 | 460 | 468 | 9,000 |
| 2003/07/28 | 458 | 462 | 458 | 460 | 12,000 |
| 2003/07/25 | 456 | 456 | 450 | 450 | 5,000 |
| 2003/07/24 | 449 | 455 | 438 | 455 | 23,000 |
| 2003/07/23 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/07/22 | 435 | 435 | 435 | 435 | 2,000 |
| 2003/07/18 | 450 | 450 | 445 | 450 | 15,000 |
| 2003/07/17 | 446 | 446 | 445 | 445 | 2,000 |
| 2003/07/16 | 450 | 450 | 449 | 450 | 10,000 |
| 2003/07/15 | 449 | 450 | 446 | 450 | 34,000 |
| 2003/07/14 | 454 | 454 | 445 | 445 | 8,000 |
| 2003/07/11 | 443 | 458 | 440 | 450 | 73,000 |
| 2003/07/10 | 439 | 439 | 439 | 439 | 6,000 |
| 2003/07/09 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/07/08 | 437 | 437 | 437 | 437 | 2,000 |
| 2003/07/07 | 435 | 440 | 430 | 432 | 16,000 |
| 2003/07/04 | 440 | 440 | 436 | 436 | 6,000 |
| 2003/07/03 | 444 | 444 | 442 | 442 | 6,000 |
| 2003/07/02 | 447 | 449 | 445 | 449 | 12,000 |
| 2003/07/01 | 440 | 450 | 439 | 450 | 11,000 |
| 2003/06/30 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/06/27 | 445 | 447 | 445 | 445 | 6,000 |
| 2003/06/26 | 440 | 445 | 440 | 445 | 14,000 |
| 2003/06/25 | 420 | 437 | 419 | 437 | 27,000 |
| 2003/06/24 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/06/23 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/06/20 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/06/19 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/06/18 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/06/17 | 421 | 421 | 420 | 420 | 2,000 |
| 2003/06/16 | 429 | 429 | 429 | 429 | 1,000 |
| 2003/06/11 | 425 | 429 | 425 | 429 | 3,000 |
| 2003/06/09 | 430 | 430 | 429 | 429 | 2,000 |
| 2003/06/06 | 423 | 423 | 423 | 423 | 2,000 |
| 2003/06/05 | 423 | 423 | 423 | 423 | 1,000 |
| 2003/06/04 | 421 | 421 | 420 | 420 | 5,000 |
| 2003/06/03 | 444 | 444 | 444 | 444 | 1,000 |
| 2003/06/02 | 441 | 450 | 440 | 445 | 14,000 |
| 2003/05/30 | 450 | 450 | 440 | 440 | 4,000 |
| 2003/05/29 | 441 | 450 | 441 | 450 | 36,000 |
| 2003/05/28 | 437 | 441 | 437 | 441 | 16,000 |
| 2003/05/27 | 424 | 430 | 424 | 430 | 10,000 |
| 2003/05/26 | 420 | 424 | 420 | 424 | 5,000 |
| 2003/05/23 | 412 | 415 | 412 | 415 | 7,000 |
| 2003/05/22 | 411 | 411 | 406 | 408 | 9,000 |
| 2003/05/21 | 410 | 413 | 410 | 410 | 6,000 |
| 2003/05/20 | 405 | 410 | 405 | 410 | 8,000 |
| 2003/05/19 | 405 | 410 | 405 | 410 | 16,000 |
| 2003/05/16 | 400 | 404 | 400 | 404 | 4,000 |
| 2003/05/15 | 400 | 405 | 400 | 400 | 13,000 |
| 2003/05/14 | 395 | 405 | 395 | 405 | 20,000 |
| 2003/05/13 | 397 | 400 | 380 | 380 | 22,000 |
| 2003/05/12 | 388 | 396 | 388 | 396 | 9,000 |
| 2003/05/09 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/05/08 | 371 | 373 | 371 | 373 | 6,000 |
| 2003/05/07 | 363 | 363 | 363 | 363 | 1,000 |
| 2003/05/02 | 366 | 366 | 366 | 366 | 1,000 |
| 2003/04/25 | 378 | 378 | 365 | 365 | 5,000 |
| 2003/04/24 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/04/23 | 372 | 375 | 372 | 375 | 16,000 |
| 2003/04/22 | 375 | 375 | 372 | 372 | 3,000 |
| 2003/04/21 | 370 | 375 | 370 | 375 | 12,000 |
| 2003/04/17 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/04/16 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/04/15 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/04/14 | 371 | 371 | 371 | 371 | 3,000 |
| 2003/04/11 | 375 | 375 | 370 | 370 | 8,000 |
| 2003/04/10 | 360 | 365 | 360 | 365 | 4,000 |
| 2003/04/08 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/04/07 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/04/04 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/04/02 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/04/01 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/03/31 | 360 | 360 | 360 | 360 | 4,000 |
| 2003/03/28 | 355 | 360 | 355 | 360 | 4,000 |
| 2003/03/26 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/03/25 | 360 | 360 | 359 | 359 | 18,000 |
| 2003/03/24 | 361 | 361 | 356 | 356 | 4,000 |
| 2003/03/19 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/03/18 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/03/17 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/03/12 | 356 | 361 | 356 | 361 | 3,000 |
| 2003/03/11 | 366 | 368 | 356 | 366 | 9,000 |
| 2003/03/10 | 370 | 370 | 368 | 368 | 2,000 |
| 2003/03/07 | 370 | 370 | 370 | 370 | 5,000 |
| 2003/03/06 | 370 | 370 | 370 | 370 | 5,000 |
| 2003/03/05 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/03/04 | 376 | 377 | 375 | 377 | 5,000 |
| 2003/03/03 | 368 | 375 | 368 | 372 | 20,000 |
| 2003/02/28 | 365 | 365 | 365 | 365 | 2,000 |
| 2003/02/26 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/02/24 | 370 | 372 | 370 | 370 | 10,000 |
| 2003/02/21 | 370 | 370 | 369 | 369 | 5,000 |
| 2003/02/20 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/02/18 | 375 | 375 | 375 | 375 | 3,000 |
| 2003/02/13 | 367 | 367 | 367 | 367 | 6,000 |
| 2003/02/12 | 374 | 374 | 361 | 362 | 12,000 |
| 2003/02/10 | 375 | 375 | 375 | 375 | 10,000 |
| 2003/02/07 | 375 | 375 | 375 | 375 | 3,000 |
| 2003/02/06 | 365 | 365 | 365 | 365 | 3,000 |
| 2003/02/05 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/02/04 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/02/03 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/01/30 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/01/29 | 355 | 355 | 355 | 355 | 3,000 |
| 2003/01/28 | 361 | 361 | 361 | 361 | 7,000 |
| 2003/01/27 | 353 | 358 | 353 | 358 | 3,000 |
| 2003/01/23 | 349 | 350 | 349 | 349 | 4,000 |
| 2003/01/22 | 350 | 350 | 348 | 348 | 21,000 |
| 2003/01/21 | 351 | 355 | 351 | 355 | 2,000 |
| 2003/01/20 | 362 | 362 | 361 | 361 | 2,000 |
| 2003/01/15 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/01/14 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/01/08 | 355 | 355 | 351 | 354 | 4,000 |
| 2003/01/07 | 352 | 355 | 352 | 355 | 2,000 |