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 |
|---|---|---|---|---|---|
| 2008/12/30 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/12/29 | 350 | 350 | 349 | 349 | 2,000 |
| 2008/12/26 | 348 | 348 | 348 | 348 | 1,000 |
| 2008/12/25 | 348 | 348 | 343 | 343 | 6,000 |
| 2008/12/24 | 351 | 351 | 345 | 345 | 9,000 |
| 2008/12/22 | 343 | 349 | 343 | 348 | 12,000 |
| 2008/12/19 | 348 | 348 | 341 | 343 | 8,000 |
| 2008/12/18 | 352 | 352 | 347 | 349 | 7,000 |
| 2008/12/17 | 357 | 357 | 352 | 352 | 3,000 |
| 2008/12/16 | 354 | 355 | 352 | 354 | 9,000 |
| 2008/12/15 | 358 | 358 | 355 | 355 | 24,000 |
| 2008/12/12 | 356 | 356 | 355 | 355 | 2,000 |
| 2008/12/11 | 357 | 357 | 357 | 357 | 2,000 |
| 2008/12/10 | 352 | 359 | 351 | 359 | 7,000 |
| 2008/12/09 | 356 | 356 | 353 | 355 | 6,000 |
| 2008/12/08 | 353 | 355 | 353 | 355 | 3,000 |
| 2008/12/05 | 364 | 364 | 362 | 362 | 9,000 |
| 2008/12/04 | 370 | 370 | 364 | 364 | 2,000 |
| 2008/12/03 | 375 | 390 | 375 | 375 | 5,000 |
| 2008/12/02 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/12/01 | 392 | 392 | 392 | 392 | 1,000 |
| 2008/11/28 | 389 | 389 | 389 | 389 | 4,000 |
| 2008/11/27 | 386 | 386 | 386 | 386 | 2,000 |
| 2008/11/26 | 383 | 386 | 383 | 383 | 8,000 |
| 2008/11/25 | 380 | 380 | 380 | 380 | 2,000 |
| 2008/11/21 | 370 | 370 | 360 | 360 | 3,000 |
| 2008/11/20 | 372 | 372 | 368 | 368 | 5,000 |
| 2008/11/19 | 370 | 371 | 370 | 371 | 2,000 |
| 2008/11/18 | 369 | 369 | 369 | 369 | 2,000 |
| 2008/11/17 | 365 | 386 | 365 | 386 | 3,000 |
| 2008/11/13 | 354 | 379 | 352 | 365 | 14,000 |
| 2008/11/10 | 352 | 357 | 352 | 353 | 9,000 |
| 2008/11/07 | 352 | 352 | 351 | 351 | 3,000 |
| 2008/11/06 | 353 | 355 | 352 | 352 | 7,000 |
| 2008/11/05 | 351 | 360 | 348 | 352 | 14,000 |
| 2008/11/04 | 345 | 349 | 345 | 347 | 3,000 |
| 2008/10/30 | 338 | 338 | 337 | 337 | 5,000 |
| 2008/10/29 | 345 | 345 | 337 | 337 | 9,000 |
| 2008/10/28 | 345 | 345 | 336 | 336 | 3,000 |
| 2008/10/27 | 364 | 364 | 353 | 353 | 4,000 |
| 2008/10/24 | 368 | 368 | 360 | 360 | 9,000 |
| 2008/10/23 | 369 | 369 | 364 | 364 | 2,000 |
| 2008/10/22 | 385 | 385 | 385 | 385 | 2,000 |
| 2008/10/21 | 380 | 390 | 380 | 380 | 4,000 |
| 2008/10/20 | 366 | 379 | 366 | 379 | 2,000 |
| 2008/10/17 | 360 | 360 | 351 | 351 | 4,000 |
| 2008/10/16 | 367 | 367 | 355 | 355 | 3,000 |
| 2008/10/15 | 370 | 385 | 370 | 385 | 3,000 |
| 2008/10/14 | 350 | 350 | 350 | 350 | 26,000 |
| 2008/10/10 | 320 | 321 | 320 | 320 | 9,000 |
| 2008/10/09 | 340 | 340 | 330 | 330 | 26,000 |
| 2008/10/08 | 369 | 374 | 345 | 345 | 18,000 |
| 2008/10/07 | 379 | 379 | 370 | 379 | 12,000 |
| 2008/10/06 | 418 | 418 | 388 | 388 | 5,000 |
| 2008/10/03 | 423 | 423 | 418 | 423 | 5,000 |
| 2008/10/02 | 415 | 423 | 412 | 423 | 23,000 |
| 2008/10/01 | 413 | 423 | 413 | 423 | 2,000 |
| 2008/09/30 | 398 | 418 | 398 | 418 | 2,000 |
| 2008/09/29 | 428 | 428 | 423 | 423 | 6,000 |
| 2008/09/26 | 434 | 434 | 430 | 432 | 9,000 |
| 2008/09/25 | 436 | 436 | 430 | 430 | 14,000 |
| 2008/09/24 | 391 | 391 | 391 | 391 | 3,000 |
| 2008/09/22 | 401 | 402 | 401 | 401 | 5,000 |
| 2008/09/19 | 400 | 400 | 400 | 400 | 3,000 |
| 2008/09/18 | 400 | 400 | 382 | 387 | 5,000 |
| 2008/09/17 | 411 | 411 | 400 | 400 | 6,000 |
| 2008/09/12 | 421 | 421 | 411 | 411 | 3,000 |
| 2008/09/11 | 416 | 416 | 416 | 416 | 3,000 |
| 2008/09/10 | 431 | 435 | 416 | 416 | 14,000 |
| 2008/09/09 | 429 | 429 | 429 | 429 | 1,000 |
| 2008/09/08 | 432 | 439 | 432 | 434 | 8,000 |
| 2008/09/05 | 441 | 441 | 435 | 435 | 4,000 |
| 2008/09/04 | 440 | 446 | 440 | 446 | 5,000 |
| 2008/09/03 | 448 | 448 | 441 | 441 | 5,000 |
| 2008/09/02 | 443 | 443 | 443 | 443 | 3,000 |
| 2008/09/01 | 445 | 446 | 445 | 446 | 3,000 |
| 2008/08/29 | 445 | 445 | 445 | 445 | 1,000 |
| 2008/08/28 | 460 | 460 | 445 | 445 | 5,000 |
| 2008/08/27 | 462 | 462 | 455 | 455 | 5,000 |
| 2008/08/26 | 457 | 460 | 457 | 460 | 9,000 |
| 2008/08/25 | 483 | 484 | 481 | 481 | 11,000 |
| 2008/08/22 | 476 | 480 | 470 | 480 | 14,000 |
| 2008/08/21 | 469 | 469 | 469 | 469 | 2,000 |
| 2008/08/20 | 470 | 470 | 464 | 464 | 3,000 |
| 2008/08/19 | 469 | 470 | 458 | 470 | 6,000 |
| 2008/08/18 | 463 | 473 | 461 | 469 | 10,000 |
| 2008/08/15 | 466 | 466 | 463 | 463 | 7,000 |
| 2008/08/14 | 474 | 474 | 466 | 470 | 11,000 |
| 2008/08/13 | 480 | 480 | 474 | 474 | 8,000 |
| 2008/08/12 | 479 | 479 | 479 | 479 | 1,000 |
| 2008/08/11 | 477 | 478 | 477 | 478 | 2,000 |
| 2008/08/08 | 477 | 481 | 476 | 481 | 4,000 |
| 2008/08/07 | 487 | 487 | 480 | 480 | 3,000 |
| 2008/08/06 | 479 | 484 | 479 | 484 | 3,000 |
| 2008/08/05 | 472 | 472 | 470 | 470 | 3,000 |
| 2008/08/04 | 475 | 475 | 468 | 468 | 4,000 |
| 2008/08/01 | 473 | 473 | 473 | 473 | 3,000 |
| 2008/07/31 | 470 | 470 | 470 | 470 | 3,000 |
| 2008/07/30 | 465 | 465 | 465 | 465 | 1,000 |
| 2008/07/29 | 465 | 465 | 460 | 460 | 7,000 |
| 2008/07/28 | 472 | 475 | 470 | 470 | 8,000 |
| 2008/07/25 | 471 | 471 | 468 | 468 | 3,000 |
| 2008/07/23 | 474 | 474 | 463 | 463 | 3,000 |
| 2008/07/22 | 470 | 470 | 461 | 462 | 14,000 |
| 2008/07/18 | 478 | 478 | 469 | 476 | 4,000 |
| 2008/07/17 | 470 | 470 | 468 | 468 | 2,000 |
| 2008/07/16 | 483 | 484 | 470 | 470 | 9,000 |
| 2008/07/15 | 475 | 475 | 471 | 472 | 19,000 |
| 2008/07/14 | 465 | 471 | 465 | 471 | 3,000 |
| 2008/07/11 | 471 | 471 | 451 | 465 | 11,000 |
| 2008/07/10 | 477 | 477 | 476 | 476 | 2,000 |
| 2008/07/09 | 480 | 480 | 477 | 477 | 6,000 |
| 2008/07/08 | 484 | 484 | 480 | 480 | 6,000 |
| 2008/07/07 | 486 | 486 | 482 | 482 | 7,000 |
| 2008/07/04 | 484 | 485 | 483 | 485 | 3,000 |
| 2008/07/03 | 486 | 486 | 485 | 485 | 3,000 |
| 2008/07/02 | 494 | 496 | 490 | 490 | 4,000 |
| 2008/07/01 | 489 | 494 | 489 | 494 | 3,000 |
| 2008/06/30 | 490 | 490 | 485 | 485 | 4,000 |
| 2008/06/27 | 491 | 492 | 490 | 490 | 7,000 |
| 2008/06/26 | 501 | 502 | 490 | 492 | 21,000 |
| 2008/06/25 | 505 | 505 | 500 | 502 | 31,000 |
| 2008/06/24 | 510 | 510 | 500 | 500 | 6,000 |
| 2008/06/23 | 494 | 500 | 492 | 500 | 12,000 |
| 2008/06/20 | 498 | 516 | 498 | 514 | 58,000 |
| 2008/06/19 | 500 | 500 | 499 | 499 | 2,000 |
| 2008/06/18 | 500 | 500 | 499 | 499 | 7,000 |
| 2008/06/17 | 490 | 495 | 485 | 490 | 9,000 |
| 2008/06/16 | 490 | 490 | 490 | 490 | 4,000 |
| 2008/06/13 | 500 | 500 | 490 | 490 | 7,000 |
| 2008/06/12 | 500 | 500 | 495 | 500 | 14,000 |
| 2008/06/11 | 491 | 491 | 491 | 491 | 4,000 |
| 2008/06/10 | 496 | 500 | 491 | 491 | 5,000 |
| 2008/06/09 | 495 | 495 | 491 | 491 | 2,000 |
| 2008/06/06 | 495 | 497 | 495 | 495 | 8,000 |
| 2008/06/05 | 497 | 497 | 490 | 495 | 5,000 |
| 2008/06/04 | 485 | 485 | 485 | 485 | 3,000 |
| 2008/06/03 | 486 | 486 | 485 | 485 | 2,000 |
| 2008/06/02 | 481 | 486 | 481 | 486 | 9,000 |
| 2008/05/30 | 485 | 485 | 475 | 475 | 5,000 |
| 2008/05/29 | 485 | 485 | 480 | 483 | 4,000 |
| 2008/05/28 | 480 | 482 | 476 | 481 | 6,000 |
| 2008/05/27 | 469 | 482 | 469 | 475 | 6,000 |
| 2008/05/26 | 475 | 475 | 474 | 474 | 3,000 |
| 2008/05/23 | 476 | 480 | 475 | 476 | 9,000 |
| 2008/05/22 | 475 | 475 | 470 | 475 | 10,000 |
| 2008/05/21 | 469 | 470 | 465 | 467 | 9,000 |
| 2008/05/20 | 466 | 468 | 466 | 466 | 7,000 |
| 2008/05/19 | 461 | 470 | 461 | 466 | 7,000 |
| 2008/05/16 | 461 | 464 | 460 | 460 | 5,000 |
| 2008/05/15 | 457 | 460 | 456 | 460 | 7,000 |
| 2008/05/14 | 458 | 460 | 457 | 457 | 5,000 |
| 2008/05/13 | 454 | 458 | 449 | 458 | 5,000 |
| 2008/05/12 | 460 | 460 | 454 | 454 | 5,000 |
| 2008/05/09 | 459 | 459 | 454 | 457 | 9,000 |
| 2008/05/08 | 458 | 458 | 454 | 454 | 12,000 |
| 2008/05/07 | 449 | 452 | 449 | 452 | 5,000 |
| 2008/05/02 | 435 | 439 | 435 | 439 | 3,000 |
| 2008/05/01 | 438 | 438 | 430 | 430 | 6,000 |
| 2008/04/30 | 430 | 438 | 430 | 434 | 8,000 |
| 2008/04/28 | 425 | 426 | 425 | 426 | 3,000 |
| 2008/04/25 | 421 | 424 | 419 | 419 | 6,000 |
| 2008/04/23 | 415 | 415 | 410 | 410 | 3,000 |
| 2008/04/22 | 418 | 418 | 413 | 417 | 3,000 |
| 2008/04/21 | 413 | 413 | 413 | 413 | 1,000 |
| 2008/04/18 | 408 | 409 | 406 | 407 | 9,000 |
| 2008/04/17 | 425 | 425 | 420 | 420 | 11,000 |
| 2008/04/16 | 420 | 420 | 420 | 420 | 4,000 |
| 2008/04/15 | 410 | 415 | 408 | 409 | 39,000 |
| 2008/04/14 | 410 | 415 | 410 | 415 | 2,000 |
| 2008/04/11 | 410 | 410 | 406 | 406 | 12,000 |
| 2008/04/10 | 411 | 411 | 407 | 410 | 8,000 |
| 2008/04/09 | 412 | 412 | 408 | 410 | 13,000 |
| 2008/04/08 | 416 | 417 | 412 | 412 | 17,000 |
| 2008/04/07 | 419 | 419 | 415 | 416 | 9,000 |
| 2008/04/04 | 412 | 412 | 410 | 410 | 7,000 |
| 2008/04/03 | 410 | 412 | 409 | 412 | 22,000 |
| 2008/04/02 | 412 | 418 | 407 | 410 | 11,000 |
| 2008/04/01 | 419 | 419 | 407 | 412 | 7,000 |
| 2008/03/31 | 414 | 414 | 406 | 408 | 7,000 |
| 2008/03/28 | 413 | 413 | 410 | 410 | 10,000 |
| 2008/03/27 | 420 | 420 | 410 | 411 | 3,000 |
| 2008/03/26 | 435 | 435 | 405 | 420 | 6,000 |
| 2008/03/25 | 439 | 440 | 437 | 437 | 10,000 |
| 2008/03/24 | 435 | 440 | 425 | 435 | 15,000 |
| 2008/03/21 | 405 | 410 | 404 | 410 | 6,000 |
| 2008/03/19 | 400 | 410 | 400 | 410 | 11,000 |
| 2008/03/18 | 400 | 405 | 395 | 400 | 12,000 |
| 2008/03/17 | 400 | 400 | 399 | 400 | 8,000 |
| 2008/03/14 | 398 | 400 | 393 | 400 | 5,000 |
| 2008/03/13 | 386 | 395 | 381 | 391 | 13,000 |
| 2008/03/12 | 399 | 399 | 393 | 394 | 4,000 |
| 2008/03/11 | 382 | 387 | 380 | 387 | 12,000 |
| 2008/03/10 | 396 | 397 | 396 | 397 | 3,000 |
| 2008/03/07 | 413 | 413 | 392 | 393 | 20,000 |
| 2008/03/06 | 424 | 428 | 421 | 425 | 12,000 |
| 2008/03/05 | 424 | 428 | 418 | 428 | 9,000 |
| 2008/03/04 | 432 | 432 | 421 | 422 | 11,000 |
| 2008/03/03 | 437 | 437 | 431 | 435 | 5,000 |
| 2008/02/29 | 433 | 442 | 433 | 442 | 9,000 |
| 2008/02/28 | 437 | 439 | 433 | 437 | 7,000 |
| 2008/02/27 | 431 | 440 | 428 | 440 | 7,000 |
| 2008/02/26 | 439 | 439 | 431 | 431 | 12,000 |
| 2008/02/25 | 453 | 454 | 450 | 450 | 33,000 |
| 2008/02/22 | 451 | 454 | 450 | 450 | 22,000 |
| 2008/02/21 | 450 | 450 | 449 | 449 | 31,000 |
| 2008/02/20 | 450 | 454 | 449 | 449 | 29,000 |
| 2008/02/19 | 450 | 454 | 450 | 450 | 17,000 |
| 2008/02/18 | 450 | 450 | 449 | 450 | 26,000 |
| 2008/02/15 | 448 | 459 | 448 | 450 | 52,000 |
| 2008/02/14 | 447 | 450 | 441 | 450 | 12,000 |
| 2008/02/13 | 450 | 455 | 447 | 455 | 31,000 |
| 2008/02/12 | 450 | 455 | 449 | 449 | 11,000 |
| 2008/02/08 | 450 | 454 | 447 | 450 | 13,000 |
| 2008/02/07 | 454 | 454 | 450 | 454 | 10,000 |
| 2008/02/06 | 454 | 454 | 453 | 453 | 5,000 |
| 2008/02/05 | 456 | 464 | 454 | 454 | 3,000 |
| 2008/02/04 | 453 | 464 | 453 | 464 | 12,000 |
| 2008/02/01 | 456 | 459 | 453 | 453 | 12,000 |
| 2008/01/31 | 459 | 459 | 453 | 453 | 4,000 |
| 2008/01/30 | 462 | 462 | 461 | 461 | 4,000 |
| 2008/01/29 | 451 | 463 | 451 | 463 | 7,000 |
| 2008/01/28 | 455 | 455 | 452 | 455 | 16,000 |
| 2008/01/25 | 455 | 455 | 454 | 454 | 6,000 |
| 2008/01/24 | 435 | 450 | 435 | 450 | 6,000 |
| 2008/01/23 | 396 | 429 | 396 | 429 | 50,000 |
| 2008/01/22 | 466 | 466 | 441 | 441 | 13,000 |
| 2008/01/21 | 462 | 462 | 461 | 461 | 3,000 |
| 2008/01/18 | 460 | 475 | 460 | 475 | 16,000 |
| 2008/01/17 | 455 | 465 | 452 | 465 | 16,000 |
| 2008/01/16 | 460 | 465 | 450 | 465 | 34,000 |
| 2008/01/15 | 466 | 466 | 461 | 465 | 15,000 |
| 2008/01/11 | 479 | 480 | 467 | 478 | 21,000 |
| 2008/01/10 | 467 | 479 | 467 | 479 | 8,000 |
| 2008/01/09 | 480 | 480 | 466 | 466 | 17,000 |
| 2008/01/08 | 489 | 489 | 480 | 480 | 9,000 |
| 2008/01/07 | 486 | 487 | 479 | 484 | 9,000 |
| 2008/01/04 | 487 | 487 | 487 | 487 | 1,000 |