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 |
|---|---|---|---|---|---|
| 2006/12/29 | 690 | 690 | 681 | 681 | 2,000 |
| 2006/12/28 | 690 | 690 | 680 | 690 | 12,000 |
| 2006/12/27 | 695 | 695 | 685 | 685 | 2,000 |
| 2006/12/26 | 695 | 695 | 695 | 695 | 12,000 |
| 2006/12/25 | 695 | 695 | 695 | 695 | 12,000 |
| 2006/12/22 | 685 | 696 | 685 | 695 | 15,000 |
| 2006/12/21 | 698 | 698 | 685 | 697 | 19,000 |
| 2006/12/20 | 689 | 700 | 689 | 699 | 12,000 |
| 2006/12/19 | 700 | 700 | 690 | 699 | 14,000 |
| 2006/12/18 | 701 | 701 | 699 | 699 | 15,000 |
| 2006/12/15 | 702 | 702 | 702 | 702 | 9,000 |
| 2006/12/14 | 700 | 700 | 699 | 699 | 4,000 |
| 2006/12/13 | 699 | 700 | 699 | 700 | 2,000 |
| 2006/12/12 | 691 | 700 | 691 | 700 | 4,000 |
| 2006/12/11 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/12/07 | 698 | 698 | 698 | 698 | 1,000 |
| 2006/12/01 | 698 | 698 | 698 | 698 | 2,000 |
| 2006/11/30 | 701 | 701 | 700 | 700 | 4,000 |
| 2006/11/29 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/11/24 | 738 | 738 | 738 | 738 | 6,000 |
| 2006/11/22 | 739 | 739 | 739 | 739 | 1,000 |
| 2006/11/20 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/11/17 | 706 | 710 | 706 | 710 | 3,000 |
| 2006/11/16 | 725 | 735 | 725 | 725 | 41,000 |
| 2006/11/15 | 720 | 725 | 720 | 725 | 16,000 |
| 2006/11/14 | 720 | 720 | 720 | 720 | 2,000 |
| 2006/11/13 | 700 | 700 | 700 | 700 | 3,000 |
| 2006/11/09 | 701 | 701 | 701 | 701 | 1,000 |
| 2006/11/08 | 705 | 705 | 705 | 705 | 4,000 |
| 2006/11/01 | 721 | 721 | 720 | 720 | 2,000 |
| 2006/10/27 | 746 | 747 | 746 | 747 | 3,000 |
| 2006/10/26 | 738 | 744 | 736 | 744 | 13,000 |
| 2006/10/25 | 713 | 733 | 712 | 728 | 23,000 |
| 2006/10/24 | 708 | 708 | 705 | 705 | 2,000 |
| 2006/10/23 | 685 | 685 | 685 | 685 | 1,000 |
| 2006/10/20 | 688 | 688 | 688 | 688 | 1,000 |
| 2006/10/19 | 694 | 694 | 694 | 694 | 2,000 |
| 2006/10/18 | 690 | 690 | 680 | 690 | 6,000 |
| 2006/10/17 | 673 | 690 | 673 | 690 | 8,000 |
| 2006/10/16 | 676 | 676 | 663 | 673 | 6,000 |
| 2006/10/13 | 665 | 665 | 660 | 660 | 6,000 |
| 2006/10/12 | 660 | 665 | 656 | 660 | 6,000 |
| 2006/10/11 | 671 | 671 | 666 | 670 | 12,000 |
| 2006/10/10 | 680 | 690 | 680 | 690 | 9,000 |
| 2006/10/06 | 690 | 690 | 690 | 690 | 9,000 |
| 2006/10/05 | 695 | 695 | 690 | 690 | 6,000 |
| 2006/10/04 | 690 | 695 | 690 | 695 | 28,000 |
| 2006/10/03 | 690 | 695 | 689 | 690 | 25,000 |
| 2006/10/02 | 690 | 693 | 690 | 690 | 13,000 |
| 2006/09/29 | 676 | 689 | 676 | 689 | 12,000 |
| 2006/09/28 | 675 | 675 | 675 | 675 | 1,000 |
| 2006/09/27 | 663 | 680 | 663 | 675 | 9,000 |
| 2006/09/26 | 664 | 674 | 662 | 662 | 58,000 |
| 2006/09/25 | 670 | 675 | 670 | 674 | 25,000 |
| 2006/09/22 | 675 | 682 | 661 | 666 | 67,000 |
| 2006/09/21 | 679 | 682 | 674 | 682 | 39,000 |
| 2006/09/20 | 688 | 691 | 674 | 679 | 29,000 |
| 2006/09/19 | 675 | 690 | 674 | 688 | 20,000 |
| 2006/09/15 | 675 | 675 | 671 | 671 | 15,000 |
| 2006/09/14 | 687 | 688 | 681 | 681 | 11,000 |
| 2006/09/13 | 698 | 698 | 698 | 698 | 1,000 |
| 2006/09/12 | 700 | 700 | 684 | 699 | 12,000 |
| 2006/09/11 | 700 | 700 | 699 | 699 | 25,000 |
| 2006/09/08 | 700 | 700 | 700 | 700 | 8,000 |
| 2006/09/07 | 700 | 700 | 698 | 700 | 21,000 |
| 2006/09/06 | 700 | 701 | 699 | 700 | 38,000 |
| 2006/09/05 | 699 | 700 | 699 | 700 | 16,000 |
| 2006/09/04 | 697 | 700 | 697 | 700 | 16,000 |
| 2006/09/01 | 697 | 697 | 697 | 697 | 2,000 |
| 2006/08/31 | 697 | 697 | 697 | 697 | 5,000 |
| 2006/08/30 | 699 | 699 | 686 | 697 | 11,000 |
| 2006/08/29 | 696 | 700 | 696 | 699 | 12,000 |
| 2006/08/28 | 724 | 724 | 695 | 695 | 19,000 |
| 2006/08/25 | 724 | 724 | 724 | 724 | 4,000 |
| 2006/08/24 | 725 | 725 | 724 | 725 | 11,000 |
| 2006/08/23 | 724 | 725 | 721 | 725 | 12,000 |
| 2006/08/22 | 720 | 725 | 720 | 725 | 16,000 |
| 2006/08/21 | 733 | 733 | 720 | 720 | 39,000 |
| 2006/08/18 | 722 | 722 | 720 | 720 | 8,000 |
| 2006/08/17 | 722 | 722 | 720 | 720 | 7,000 |
| 2006/08/16 | 722 | 722 | 722 | 722 | 3,000 |
| 2006/08/15 | 715 | 715 | 715 | 715 | 1,000 |
| 2006/08/11 | 701 | 710 | 701 | 710 | 4,000 |
| 2006/08/10 | 721 | 724 | 705 | 710 | 11,000 |
| 2006/08/09 | 720 | 720 | 720 | 720 | 2,000 |
| 2006/08/08 | 715 | 718 | 710 | 710 | 3,000 |
| 2006/08/07 | 725 | 725 | 706 | 706 | 10,000 |
| 2006/08/04 | 711 | 719 | 711 | 719 | 2,000 |
| 2006/08/03 | 705 | 710 | 705 | 710 | 10,000 |
| 2006/08/02 | 700 | 700 | 700 | 700 | 2,000 |
| 2006/08/01 | 696 | 700 | 695 | 700 | 6,000 |
| 2006/07/31 | 695 | 696 | 695 | 696 | 5,000 |
| 2006/07/28 | 700 | 704 | 695 | 695 | 5,000 |
| 2006/07/27 | 692 | 700 | 692 | 700 | 7,000 |
| 2006/07/26 | 694 | 700 | 691 | 692 | 7,000 |
| 2006/07/25 | 704 | 704 | 704 | 704 | 2,000 |
| 2006/07/24 | 693 | 698 | 691 | 698 | 5,000 |
| 2006/07/21 | 693 | 698 | 690 | 693 | 9,000 |
| 2006/07/20 | 699 | 699 | 693 | 693 | 11,000 |
| 2006/07/19 | 692 | 692 | 691 | 692 | 8,000 |
| 2006/07/18 | 710 | 710 | 691 | 692 | 17,000 |
| 2006/07/14 | 743 | 743 | 722 | 722 | 12,000 |
| 2006/07/13 | 746 | 746 | 733 | 736 | 15,000 |
| 2006/07/12 | 755 | 755 | 750 | 751 | 17,000 |
| 2006/07/11 | 760 | 760 | 760 | 760 | 2,000 |
| 2006/07/10 | 770 | 770 | 752 | 767 | 14,000 |
| 2006/07/07 | 802 | 802 | 780 | 780 | 4,000 |
| 2006/07/06 | 792 | 793 | 790 | 792 | 13,000 |
| 2006/07/05 | 800 | 800 | 790 | 800 | 35,000 |
| 2006/07/04 | 842 | 842 | 830 | 830 | 28,000 |
| 2006/07/03 | 840 | 850 | 840 | 850 | 18,000 |
| 2006/06/30 | 859 | 859 | 851 | 851 | 3,000 |
| 2006/06/29 | 859 | 859 | 859 | 859 | 2,000 |
| 2006/06/27 | 898 | 898 | 858 | 858 | 10,000 |
| 2006/06/23 | 890 | 890 | 890 | 890 | 1,000 |
| 2006/06/22 | 890 | 890 | 890 | 890 | 1,000 |
| 2006/06/21 | 862 | 870 | 860 | 860 | 7,000 |
| 2006/06/20 | 880 | 880 | 880 | 880 | 6,000 |
| 2006/06/19 | 900 | 900 | 880 | 880 | 6,000 |
| 2006/06/16 | 860 | 890 | 860 | 880 | 9,000 |
| 2006/06/15 | 860 | 860 | 841 | 860 | 3,000 |
| 2006/06/14 | 848 | 850 | 821 | 850 | 22,000 |
| 2006/06/13 | 855 | 855 | 845 | 850 | 9,000 |
| 2006/06/12 | 871 | 871 | 850 | 850 | 7,000 |
| 2006/06/09 | 860 | 860 | 860 | 860 | 5,000 |
| 2006/06/08 | 865 | 870 | 850 | 865 | 18,000 |
| 2006/06/07 | 860 | 870 | 860 | 865 | 15,000 |
| 2006/06/06 | 888 | 888 | 841 | 861 | 16,000 |
| 2006/06/05 | 920 | 920 | 920 | 920 | 10,000 |
| 2006/06/02 | 915 | 920 | 910 | 920 | 43,000 |
| 2006/06/01 | 928 | 928 | 911 | 920 | 25,000 |
| 2006/05/31 | 938 | 938 | 920 | 920 | 10,000 |
| 2006/05/30 | 943 | 943 | 940 | 940 | 6,000 |
| 2006/05/29 | 922 | 946 | 922 | 946 | 10,000 |
| 2006/05/26 | 929 | 929 | 915 | 915 | 21,000 |
| 2006/05/25 | 910 | 915 | 910 | 910 | 22,000 |
| 2006/05/24 | 951 | 960 | 950 | 950 | 43,000 |
| 2006/05/23 | 964 | 964 | 950 | 950 | 21,000 |
| 2006/05/22 | 960 | 960 | 940 | 951 | 22,000 |
| 2006/05/19 | 950 | 950 | 940 | 940 | 14,000 |
| 2006/05/18 | 961 | 961 | 950 | 950 | 26,000 |
| 2006/05/17 | 961 | 961 | 951 | 951 | 12,000 |
| 2006/05/16 | 952 | 952 | 951 | 951 | 4,000 |
| 2006/05/15 | 979 | 979 | 951 | 951 | 5,000 |
| 2006/05/12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2006/05/11 | 1,023 | 1,023 | 1,013 | 1,022 | 6,000 |
| 2006/05/10 | 1,030 | 1,030 | 1,010 | 1,023 | 35,000 |
| 2006/05/09 | 1,030 | 1,030 | 1,030 | 1,030 | 37,000 |
| 2006/05/08 | 1,040 | 1,040 | 1,020 | 1,030 | 26,000 |
| 2006/05/02 | 1,015 | 1,022 | 1,010 | 1,020 | 12,000 |
| 2006/05/01 | 1,000 | 1,015 | 1,000 | 1,015 | 4,000 |
| 2006/04/28 | 1,000 | 1,010 | 1,000 | 1,010 | 19,000 |
| 2006/04/27 | 998 | 998 | 990 | 990 | 25,000 |
| 2006/04/26 | 991 | 991 | 990 | 990 | 4,000 |
| 2006/04/25 | 990 | 1,000 | 990 | 990 | 8,000 |
| 2006/04/24 | 984 | 999 | 983 | 990 | 46,000 |
| 2006/04/21 | 999 | 999 | 985 | 990 | 10,000 |
| 2006/04/20 | 999 | 1,000 | 995 | 999 | 30,000 |
| 2006/04/19 | 997 | 1,008 | 995 | 996 | 34,000 |
| 2006/04/18 | 1,004 | 1,007 | 995 | 1,000 | 11,000 |
| 2006/04/17 | 1,028 | 1,028 | 1,004 | 1,004 | 5,000 |
| 2006/04/14 | 1,015 | 1,015 | 1,010 | 1,015 | 6,000 |
| 2006/04/13 | 1,000 | 1,019 | 1,000 | 1,016 | 18,000 |
| 2006/04/12 | 991 | 995 | 991 | 992 | 30,000 |
| 2006/04/11 | 997 | 1,000 | 970 | 995 | 37,000 |
| 2006/04/10 | 1,070 | 1,070 | 980 | 1,001 | 20,000 |
| 2006/04/07 | 1,060 | 1,060 | 1,035 | 1,050 | 18,000 |
| 2006/04/06 | 990 | 1,035 | 990 | 1,035 | 18,000 |
| 2006/04/05 | 959 | 1,000 | 959 | 1,000 | 32,000 |
| 2006/04/04 | 940 | 958 | 940 | 958 | 32,000 |
| 2006/04/03 | 909 | 938 | 909 | 930 | 33,000 |
| 2006/03/31 | 905 | 908 | 905 | 908 | 12,000 |
| 2006/03/30 | 901 | 910 | 901 | 905 | 10,000 |
| 2006/03/29 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/03/28 | 907 | 907 | 900 | 900 | 2,000 |
| 2006/03/24 | 910 | 917 | 910 | 917 | 17,000 |
| 2006/03/23 | 920 | 920 | 917 | 917 | 5,000 |
| 2006/03/22 | 923 | 923 | 920 | 920 | 3,000 |
| 2006/03/20 | 901 | 913 | 900 | 913 | 7,000 |
| 2006/03/17 | 937 | 937 | 895 | 895 | 16,000 |
| 2006/03/16 | 893 | 938 | 893 | 938 | 41,000 |
| 2006/03/15 | 882 | 886 | 882 | 886 | 3,000 |
| 2006/03/14 | 880 | 880 | 880 | 880 | 37,000 |
| 2006/03/13 | 870 | 877 | 870 | 876 | 13,000 |
| 2006/03/10 | 886 | 886 | 860 | 870 | 13,000 |
| 2006/03/09 | 847 | 877 | 847 | 877 | 5,000 |
| 2006/03/08 | 860 | 860 | 845 | 850 | 17,000 |
| 2006/03/07 | 875 | 882 | 832 | 845 | 18,000 |
| 2006/03/06 | 920 | 921 | 880 | 888 | 35,000 |
| 2006/03/03 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/03/02 | 960 | 960 | 960 | 960 | 5,000 |
| 2006/03/01 | 975 | 975 | 960 | 960 | 5,000 |
| 2006/02/28 | 965 | 975 | 965 | 975 | 3,000 |
| 2006/02/27 | 971 | 980 | 961 | 965 | 13,000 |
| 2006/02/24 | 960 | 980 | 960 | 980 | 8,000 |
| 2006/02/23 | 958 | 990 | 950 | 960 | 8,000 |
| 2006/02/22 | 996 | 996 | 965 | 965 | 12,000 |
| 2006/02/21 | 985 | 990 | 985 | 990 | 8,000 |
| 2006/02/20 | 995 | 995 | 995 | 995 | 13,000 |
| 2006/02/17 | 1,020 | 1,020 | 975 | 995 | 31,000 |
| 2006/02/16 | 991 | 1,020 | 990 | 1,020 | 11,000 |
| 2006/02/15 | 1,017 | 1,030 | 1,000 | 1,000 | 25,000 |
| 2006/02/14 | 980 | 999 | 922 | 975 | 32,000 |
| 2006/02/13 | 1,050 | 1,050 | 1,011 | 1,011 | 11,000 |
| 2006/02/10 | 1,101 | 1,101 | 1,100 | 1,100 | 6,000 |
| 2006/02/09 | 1,132 | 1,140 | 1,100 | 1,100 | 13,000 |
| 2006/02/08 | 1,130 | 1,139 | 1,112 | 1,130 | 44,000 |
| 2006/02/07 | 1,111 | 1,120 | 1,111 | 1,120 | 7,000 |
| 2006/02/06 | 1,100 | 1,110 | 1,082 | 1,110 | 19,000 |
| 2006/02/03 | 1,080 | 1,110 | 1,070 | 1,100 | 31,000 |
| 2006/02/02 | 1,129 | 1,130 | 1,100 | 1,100 | 12,000 |
| 2006/02/01 | 1,132 | 1,132 | 1,130 | 1,130 | 6,000 |
| 2006/01/31 | 1,180 | 1,180 | 1,130 | 1,131 | 14,000 |
| 2006/01/30 | 1,165 | 1,165 | 1,145 | 1,150 | 9,000 |
| 2006/01/27 | 1,102 | 1,124 | 1,101 | 1,124 | 6,000 |
| 2006/01/26 | 1,100 | 1,100 | 1,090 | 1,100 | 11,000 |
| 2006/01/25 | 1,119 | 1,120 | 1,060 | 1,115 | 28,000 |
| 2006/01/24 | 1,148 | 1,148 | 1,148 | 1,148 | 1,000 |
| 2006/01/23 | 1,127 | 1,130 | 1,100 | 1,130 | 11,000 |
| 2006/01/20 | 1,170 | 1,170 | 1,130 | 1,130 | 11,000 |
| 2006/01/19 | 1,000 | 1,149 | 1,000 | 1,149 | 10,000 |
| 2006/01/18 | 1,141 | 1,160 | 980 | 1,060 | 30,000 |
| 2006/01/17 | 1,195 | 1,200 | 1,160 | 1,160 | 11,000 |
| 2006/01/16 | 1,200 | 1,220 | 1,200 | 1,200 | 9,000 |
| 2006/01/13 | 1,201 | 1,220 | 1,200 | 1,200 | 15,000 |
| 2006/01/12 | 1,193 | 1,193 | 1,193 | 1,193 | 1,000 |
| 2006/01/11 | 1,209 | 1,220 | 1,192 | 1,192 | 19,000 |
| 2006/01/10 | 1,219 | 1,219 | 1,190 | 1,210 | 7,000 |
| 2006/01/06 | 1,248 | 1,251 | 1,220 | 1,220 | 14,000 |
| 2006/01/05 | 1,239 | 1,239 | 1,201 | 1,224 | 51,000 |
| 2006/01/04 | 1,100 | 1,139 | 1,100 | 1,139 | 4,000 |