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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,090 | 1,099 | 1,090 | 1,098 | 7,000 |
| 2005/12/29 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2005/12/28 | 1,080 | 1,090 | 1,060 | 1,090 | 10,000 |
| 2005/12/27 | 1,080 | 1,080 | 1,060 | 1,080 | 7,000 |
| 2005/12/26 | 1,029 | 1,060 | 1,029 | 1,060 | 20,000 |
| 2005/12/22 | 1,014 | 1,020 | 1,002 | 1,020 | 13,000 |
| 2005/12/21 | 1,000 | 1,010 | 995 | 1,001 | 36,000 |
| 2005/12/20 | 1,000 | 1,000 | 990 | 1,000 | 5,000 |
| 2005/12/19 | 1,000 | 1,000 | 990 | 1,000 | 11,000 |
| 2005/12/16 | 1,000 | 1,000 | 990 | 1,000 | 9,000 |
| 2005/12/15 | 1,010 | 1,010 | 990 | 990 | 18,000 |
| 2005/12/14 | 1,005 | 1,005 | 990 | 1,000 | 21,000 |
| 2005/12/13 | 1,000 | 1,010 | 1,000 | 1,000 | 33,000 |
| 2005/12/12 | 1,005 | 1,010 | 990 | 990 | 13,000 |
| 2005/12/09 | 1,004 | 1,004 | 998 | 999 | 8,000 |
| 2005/12/08 | 1,010 | 1,010 | 995 | 1,005 | 22,000 |
| 2005/12/07 | 998 | 1,000 | 998 | 1,000 | 10,000 |
| 2005/12/06 | 1,000 | 1,000 | 980 | 998 | 14,000 |
| 2005/12/05 | 1,000 | 1,028 | 1,000 | 1,028 | 16,000 |
| 2005/12/02 | 980 | 999 | 980 | 999 | 7,000 |
| 2005/12/01 | 985 | 986 | 980 | 985 | 19,000 |
| 2005/11/30 | 995 | 1,020 | 985 | 990 | 60,000 |
| 2005/11/29 | 970 | 980 | 970 | 980 | 13,000 |
| 2005/11/28 | 960 | 960 | 955 | 955 | 11,000 |
| 2005/11/25 | 970 | 980 | 969 | 980 | 17,000 |
| 2005/11/24 | 970 | 970 | 958 | 960 | 41,000 |
| 2005/11/22 | 934 | 950 | 934 | 950 | 7,000 |
| 2005/11/21 | 926 | 945 | 926 | 940 | 19,000 |
| 2005/11/18 | 920 | 940 | 920 | 925 | 5,000 |
| 2005/11/17 | 929 | 929 | 920 | 920 | 6,000 |
| 2005/11/16 | 890 | 920 | 890 | 920 | 8,000 |
| 2005/11/15 | 919 | 921 | 916 | 920 | 14,000 |
| 2005/11/14 | 939 | 939 | 929 | 929 | 6,000 |
| 2005/11/11 | 929 | 929 | 921 | 929 | 7,000 |
| 2005/11/10 | 950 | 950 | 930 | 940 | 14,000 |
| 2005/11/09 | 931 | 940 | 930 | 940 | 17,000 |
| 2005/11/08 | 901 | 928 | 901 | 921 | 29,000 |
| 2005/11/07 | 885 | 899 | 882 | 899 | 17,000 |
| 2005/11/04 | 880 | 882 | 875 | 882 | 27,000 |
| 2005/11/02 | 860 | 880 | 860 | 880 | 17,000 |
| 2005/11/01 | 850 | 850 | 850 | 850 | 3,000 |
| 2005/10/31 | 845 | 850 | 840 | 850 | 18,000 |
| 2005/10/28 | 832 | 840 | 828 | 840 | 42,000 |
| 2005/10/27 | 818 | 830 | 818 | 830 | 14,000 |
| 2005/10/26 | 826 | 828 | 826 | 828 | 2,000 |
| 2005/10/25 | 820 | 835 | 820 | 830 | 14,000 |
| 2005/10/24 | 818 | 830 | 817 | 820 | 10,000 |
| 2005/10/21 | 812 | 818 | 811 | 818 | 6,000 |
| 2005/10/20 | 811 | 820 | 811 | 811 | 5,000 |
| 2005/10/19 | 811 | 821 | 811 | 819 | 21,000 |
| 2005/10/18 | 829 | 829 | 821 | 821 | 9,000 |
| 2005/10/17 | 839 | 840 | 830 | 830 | 4,000 |
| 2005/10/14 | 840 | 840 | 840 | 840 | 2,000 |
| 2005/10/13 | 848 | 848 | 840 | 840 | 13,000 |
| 2005/10/12 | 844 | 850 | 834 | 845 | 81,000 |
| 2005/10/11 | 860 | 880 | 860 | 880 | 23,000 |
| 2005/10/07 | 845 | 850 | 841 | 850 | 9,000 |
| 2005/10/06 | 840 | 843 | 840 | 843 | 17,000 |
| 2005/10/05 | 841 | 845 | 840 | 841 | 8,000 |
| 2005/10/04 | 841 | 841 | 830 | 840 | 18,000 |
| 2005/10/03 | 824 | 840 | 820 | 840 | 11,000 |
| 2005/09/29 | 807 | 825 | 807 | 825 | 16,000 |
| 2005/09/28 | 806 | 816 | 806 | 816 | 10,000 |
| 2005/09/27 | 808 | 808 | 806 | 806 | 10,000 |
| 2005/09/26 | 810 | 810 | 803 | 804 | 14,000 |
| 2005/09/22 | 808 | 808 | 800 | 800 | 17,000 |
| 2005/09/21 | 807 | 813 | 806 | 813 | 20,000 |
| 2005/09/20 | 795 | 805 | 795 | 805 | 7,000 |
| 2005/09/16 | 793 | 804 | 792 | 803 | 15,000 |
| 2005/09/15 | 792 | 792 | 791 | 792 | 4,000 |
| 2005/09/14 | 791 | 791 | 791 | 791 | 1,000 |
| 2005/09/13 | 783 | 790 | 780 | 790 | 13,000 |
| 2005/09/12 | 795 | 795 | 786 | 786 | 10,000 |
| 2005/09/09 | 799 | 799 | 790 | 790 | 2,000 |
| 2005/09/08 | 800 | 800 | 798 | 800 | 9,000 |
| 2005/09/07 | 806 | 814 | 806 | 810 | 14,000 |
| 2005/09/06 | 810 | 810 | 802 | 808 | 20,000 |
| 2005/09/05 | 804 | 810 | 803 | 810 | 17,000 |
| 2005/09/02 | 783 | 814 | 783 | 814 | 48,000 |
| 2005/09/01 | 781 | 790 | 780 | 782 | 63,000 |
| 2005/08/31 | 775 | 780 | 767 | 780 | 13,000 |
| 2005/08/30 | 769 | 775 | 769 | 775 | 11,000 |
| 2005/08/29 | 777 | 777 | 772 | 772 | 4,000 |
| 2005/08/26 | 775 | 780 | 775 | 775 | 17,000 |
| 2005/08/25 | 776 | 780 | 775 | 775 | 24,000 |
| 2005/08/24 | 775 | 778 | 775 | 775 | 9,000 |
| 2005/08/23 | 776 | 781 | 775 | 780 | 51,000 |
| 2005/08/22 | 765 | 766 | 762 | 762 | 15,000 |
| 2005/08/19 | 770 | 770 | 765 | 765 | 6,000 |
| 2005/08/18 | 770 | 772 | 770 | 770 | 6,000 |
| 2005/08/17 | 770 | 770 | 770 | 770 | 2,000 |
| 2005/08/16 | 780 | 780 | 779 | 779 | 5,000 |
| 2005/08/15 | 770 | 772 | 766 | 770 | 12,000 |
| 2005/08/12 | 774 | 774 | 770 | 770 | 5,000 |
| 2005/08/11 | 781 | 781 | 767 | 777 | 9,000 |
| 2005/08/10 | 779 | 780 | 777 | 779 | 15,000 |
| 2005/08/09 | 737 | 758 | 737 | 758 | 7,000 |
| 2005/08/08 | 745 | 757 | 745 | 757 | 3,000 |
| 2005/08/05 | 750 | 750 | 745 | 750 | 6,000 |
| 2005/08/04 | 766 | 766 | 750 | 750 | 19,000 |
| 2005/08/03 | 775 | 775 | 770 | 770 | 3,000 |
| 2005/08/02 | 779 | 780 | 775 | 780 | 12,000 |
| 2005/08/01 | 780 | 785 | 780 | 780 | 43,000 |
| 2005/07/29 | 774 | 776 | 771 | 774 | 44,000 |
| 2005/07/28 | 770 | 780 | 770 | 776 | 32,000 |
| 2005/07/27 | 768 | 771 | 768 | 770 | 7,000 |
| 2005/07/26 | 772 | 772 | 768 | 770 | 24,000 |
| 2005/07/25 | 771 | 771 | 770 | 771 | 26,000 |
| 2005/07/22 | 776 | 786 | 768 | 768 | 16,000 |
| 2005/07/21 | 770 | 789 | 770 | 773 | 38,000 |
| 2005/07/20 | 737 | 755 | 737 | 755 | 24,000 |
| 2005/07/19 | 749 | 749 | 741 | 747 | 46,000 |
| 2005/07/15 | 735 | 740 | 735 | 740 | 11,000 |
| 2005/07/14 | 727 | 728 | 727 | 728 | 4,000 |
| 2005/07/13 | 725 | 726 | 725 | 725 | 6,000 |
| 2005/07/12 | 734 | 740 | 722 | 725 | 18,000 |
| 2005/07/11 | 750 | 750 | 732 | 733 | 25,000 |
| 2005/07/08 | 753 | 753 | 732 | 732 | 11,000 |
| 2005/07/07 | 750 | 750 | 747 | 748 | 32,000 |
| 2005/07/06 | 748 | 755 | 745 | 748 | 26,000 |
| 2005/07/05 | 758 | 758 | 748 | 750 | 28,000 |
| 2005/07/04 | 750 | 765 | 748 | 760 | 62,000 |
| 2005/07/01 | 735 | 745 | 735 | 740 | 50,000 |
| 2005/06/30 | 733 | 742 | 731 | 733 | 59,000 |
| 2005/06/29 | 709 | 735 | 704 | 723 | 86,000 |
| 2005/06/28 | 675 | 683 | 675 | 683 | 4,000 |
| 2005/06/27 | 682 | 682 | 673 | 675 | 5,000 |
| 2005/06/24 | 680 | 685 | 672 | 684 | 12,000 |
| 2005/06/23 | 675 | 680 | 668 | 678 | 6,000 |
| 2005/06/22 | 683 | 685 | 673 | 685 | 7,000 |
| 2005/06/21 | 683 | 684 | 671 | 684 | 8,000 |
| 2005/06/20 | 679 | 682 | 679 | 682 | 4,000 |
| 2005/06/17 | 679 | 684 | 679 | 684 | 5,000 |
| 2005/06/16 | 680 | 680 | 680 | 680 | 1,000 |
| 2005/06/15 | 667 | 679 | 667 | 679 | 4,000 |
| 2005/06/14 | 680 | 680 | 667 | 667 | 3,000 |
| 2005/06/13 | 675 | 675 | 670 | 670 | 2,000 |
| 2005/06/10 | 670 | 675 | 670 | 670 | 4,000 |
| 2005/06/09 | 670 | 670 | 670 | 670 | 1,000 |
| 2005/06/07 | 680 | 680 | 680 | 680 | 2,000 |
| 2005/06/06 | 668 | 680 | 668 | 680 | 11,000 |
| 2005/06/03 | 666 | 666 | 666 | 666 | 3,000 |
| 2005/06/02 | 655 | 660 | 655 | 656 | 8,000 |
| 2005/06/01 | 665 | 665 | 655 | 665 | 5,000 |
| 2005/05/31 | 656 | 673 | 653 | 654 | 10,000 |
| 2005/05/30 | 670 | 670 | 650 | 651 | 14,000 |
| 2005/05/27 | 680 | 680 | 675 | 675 | 2,000 |
| 2005/05/26 | 660 | 670 | 660 | 670 | 2,000 |
| 2005/05/25 | 680 | 680 | 679 | 679 | 4,000 |
| 2005/05/24 | 675 | 675 | 675 | 675 | 1,000 |
| 2005/05/23 | 675 | 675 | 670 | 670 | 6,000 |
| 2005/05/20 | 676 | 676 | 676 | 676 | 2,000 |
| 2005/05/19 | 656 | 658 | 656 | 656 | 6,000 |
| 2005/05/18 | 645 | 665 | 645 | 655 | 3,000 |
| 2005/05/17 | 683 | 683 | 665 | 665 | 5,000 |
| 2005/05/16 | 689 | 689 | 681 | 681 | 6,000 |
| 2005/05/13 | 694 | 694 | 682 | 682 | 4,000 |
| 2005/05/11 | 691 | 691 | 686 | 686 | 3,000 |
| 2005/05/10 | 689 | 695 | 685 | 695 | 25,000 |
| 2005/05/09 | 678 | 682 | 678 | 680 | 8,000 |
| 2005/05/06 | 679 | 679 | 678 | 678 | 4,000 |
| 2005/05/02 | 675 | 684 | 671 | 671 | 6,000 |
| 2005/04/28 | 679 | 679 | 675 | 675 | 6,000 |
| 2005/04/27 | 680 | 685 | 676 | 676 | 4,000 |
| 2005/04/26 | 689 | 689 | 685 | 685 | 3,000 |
| 2005/04/25 | 683 | 689 | 682 | 685 | 9,000 |
| 2005/04/22 | 677 | 685 | 676 | 676 | 9,000 |
| 2005/04/21 | 675 | 675 | 675 | 675 | 2,000 |
| 2005/04/19 | 660 | 660 | 660 | 660 | 1,000 |
| 2005/04/18 | 661 | 661 | 639 | 639 | 7,000 |
| 2005/04/15 | 672 | 676 | 670 | 676 | 6,000 |
| 2005/04/14 | 674 | 674 | 670 | 670 | 3,000 |
| 2005/04/13 | 690 | 690 | 672 | 673 | 7,000 |
| 2005/04/12 | 686 | 686 | 680 | 680 | 11,000 |
| 2005/04/11 | 690 | 690 | 674 | 674 | 4,000 |
| 2005/04/08 | 688 | 688 | 670 | 670 | 6,000 |
| 2005/04/07 | 670 | 688 | 670 | 684 | 5,000 |
| 2005/04/06 | 667 | 670 | 667 | 670 | 2,000 |
| 2005/04/05 | 686 | 686 | 661 | 667 | 7,000 |
| 2005/04/04 | 682 | 682 | 682 | 682 | 2,000 |
| 2005/03/31 | 689 | 689 | 680 | 681 | 3,000 |
| 2005/03/30 | 701 | 701 | 695 | 695 | 7,000 |
| 2005/03/29 | 701 | 704 | 698 | 700 | 10,000 |
| 2005/03/28 | 697 | 700 | 697 | 700 | 3,000 |
| 2005/03/25 | 688 | 698 | 688 | 688 | 6,000 |
| 2005/03/24 | 708 | 708 | 685 | 685 | 14,000 |
| 2005/03/23 | 700 | 704 | 689 | 689 | 20,000 |
| 2005/03/22 | 690 | 692 | 680 | 692 | 12,000 |
| 2005/03/18 | 688 | 688 | 678 | 678 | 7,000 |
| 2005/03/17 | 688 | 688 | 680 | 688 | 7,000 |
| 2005/03/16 | 688 | 690 | 679 | 679 | 13,000 |
| 2005/03/15 | 671 | 685 | 671 | 685 | 18,000 |
| 2005/03/14 | 670 | 670 | 670 | 670 | 1,000 |
| 2005/03/11 | 668 | 668 | 668 | 668 | 2,000 |
| 2005/03/10 | 662 | 675 | 662 | 675 | 7,000 |
| 2005/03/09 | 663 | 663 | 663 | 663 | 2,000 |
| 2005/03/08 | 675 | 675 | 663 | 663 | 2,000 |
| 2005/03/07 | 671 | 674 | 663 | 674 | 7,000 |
| 2005/03/04 | 662 | 671 | 661 | 671 | 3,000 |
| 2005/03/03 | 662 | 662 | 662 | 662 | 4,000 |
| 2005/03/02 | 664 | 664 | 662 | 662 | 8,000 |
| 2005/03/01 | 656 | 664 | 656 | 662 | 8,000 |
| 2005/02/28 | 648 | 664 | 648 | 664 | 16,000 |
| 2005/02/25 | 632 | 650 | 620 | 650 | 26,000 |
| 2005/02/24 | 670 | 670 | 640 | 650 | 9,000 |
| 2005/02/23 | 672 | 673 | 672 | 673 | 3,000 |
| 2005/02/22 | 688 | 688 | 680 | 680 | 8,000 |
| 2005/02/21 | 683 | 685 | 683 | 685 | 5,000 |
| 2005/02/18 | 685 | 685 | 684 | 684 | 4,000 |
| 2005/02/17 | 675 | 675 | 675 | 675 | 2,000 |
| 2005/02/16 | 682 | 690 | 675 | 675 | 5,000 |
| 2005/02/15 | 678 | 683 | 670 | 683 | 7,000 |
| 2005/02/14 | 672 | 682 | 672 | 682 | 2,000 |
| 2005/02/10 | 680 | 680 | 671 | 671 | 8,000 |
| 2005/02/09 | 680 | 680 | 670 | 680 | 10,000 |
| 2005/02/08 | 686 | 686 | 680 | 682 | 6,000 |
| 2005/02/07 | 678 | 684 | 678 | 680 | 10,000 |
| 2005/02/04 | 663 | 663 | 663 | 663 | 1,000 |
| 2005/02/03 | 661 | 663 | 661 | 662 | 5,000 |
| 2005/02/02 | 658 | 659 | 658 | 659 | 8,000 |
| 2005/02/01 | 655 | 655 | 655 | 655 | 6,000 |
| 2005/01/31 | 650 | 656 | 650 | 655 | 6,000 |
| 2005/01/28 | 658 | 658 | 645 | 650 | 7,000 |
| 2005/01/27 | 648 | 655 | 645 | 655 | 7,000 |
| 2005/01/26 | 653 | 653 | 645 | 647 | 15,000 |
| 2005/01/25 | 649 | 653 | 648 | 653 | 11,000 |
| 2005/01/24 | 651 | 651 | 642 | 642 | 5,000 |
| 2005/01/21 | 634 | 635 | 630 | 635 | 4,000 |
| 2005/01/20 | 640 | 640 | 640 | 640 | 1,000 |
| 2005/01/19 | 632 | 640 | 632 | 636 | 10,000 |
| 2005/01/18 | 628 | 630 | 628 | 630 | 4,000 |
| 2005/01/17 | 645 | 645 | 627 | 627 | 5,000 |
| 2005/01/14 | 630 | 630 | 625 | 625 | 2,000 |
| 2005/01/13 | 635 | 635 | 624 | 624 | 6,000 |
| 2005/01/12 | 630 | 634 | 628 | 632 | 16,000 |
| 2005/01/11 | 622 | 629 | 622 | 629 | 10,000 |
| 2005/01/07 | 633 | 633 | 632 | 632 | 11,000 |
| 2005/01/06 | 628 | 628 | 625 | 627 | 10,000 |
| 2005/01/05 | 609 | 629 | 606 | 629 | 44,000 |
| 2005/01/04 | 600 | 609 | 599 | 599 | 6,000 |