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 |
|---|---|---|---|---|---|
| 2009/12/30 | 451 | 451 | 451 | 451 | 2,000 |
| 2009/12/29 | 451 | 451 | 451 | 451 | 7,000 |
| 2009/12/28 | 451 | 458 | 451 | 451 | 8,000 |
| 2009/12/25 | 451 | 454 | 449 | 451 | 13,000 |
| 2009/12/24 | 445 | 450 | 445 | 447 | 4,000 |
| 2009/12/22 | 450 | 452 | 445 | 447 | 11,000 |
| 2009/12/21 | 454 | 454 | 445 | 445 | 2,000 |
| 2009/12/18 | 455 | 455 | 454 | 454 | 3,000 |
| 2009/12/17 | 458 | 460 | 455 | 455 | 17,000 |
| 2009/12/16 | 454 | 455 | 454 | 454 | 16,000 |
| 2009/12/15 | 447 | 452 | 447 | 450 | 7,000 |
| 2009/12/14 | 445 | 446 | 443 | 443 | 9,000 |
| 2009/12/11 | 442 | 442 | 440 | 442 | 9,000 |
| 2009/12/10 | 441 | 442 | 438 | 442 | 8,000 |
| 2009/12/09 | 433 | 443 | 433 | 442 | 11,000 |
| 2009/12/08 | 435 | 435 | 433 | 433 | 2,000 |
| 2009/12/07 | 440 | 440 | 438 | 438 | 6,000 |
| 2009/12/04 | 433 | 440 | 433 | 434 | 4,000 |
| 2009/12/03 | 440 | 440 | 438 | 438 | 4,000 |
| 2009/12/02 | 440 | 440 | 437 | 437 | 5,000 |
| 2009/12/01 | 440 | 448 | 440 | 440 | 7,000 |
| 2009/11/30 | 429 | 430 | 429 | 429 | 4,000 |
| 2009/11/27 | 449 | 449 | 442 | 444 | 16,000 |
| 2009/11/26 | 446 | 446 | 445 | 445 | 7,000 |
| 2009/11/25 | 434 | 441 | 434 | 441 | 5,000 |
| 2009/11/24 | 424 | 424 | 424 | 424 | 1,000 |
| 2009/11/20 | 430 | 430 | 420 | 422 | 4,000 |
| 2009/11/19 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/11/18 | 430 | 430 | 430 | 430 | 3,000 |
| 2009/11/17 | 433 | 433 | 424 | 430 | 4,000 |
| 2009/11/16 | 431 | 431 | 426 | 426 | 7,000 |
| 2009/11/13 | 436 | 438 | 433 | 433 | 5,000 |
| 2009/11/12 | 448 | 448 | 438 | 438 | 5,000 |
| 2009/11/11 | 442 | 442 | 436 | 436 | 4,000 |
| 2009/11/10 | 441 | 442 | 441 | 442 | 5,000 |
| 2009/11/09 | 438 | 441 | 438 | 441 | 2,000 |
| 2009/11/06 | 446 | 446 | 440 | 440 | 7,000 |
| 2009/11/05 | 436 | 445 | 436 | 445 | 3,000 |
| 2009/11/04 | 439 | 439 | 435 | 435 | 2,000 |
| 2009/10/30 | 450 | 451 | 435 | 440 | 10,000 |
| 2009/10/29 | 451 | 451 | 451 | 451 | 3,000 |
| 2009/10/28 | 451 | 456 | 450 | 450 | 7,000 |
| 2009/10/27 | 451 | 451 | 451 | 451 | 1,000 |
| 2009/10/26 | 450 | 453 | 450 | 451 | 3,000 |
| 2009/10/23 | 449 | 450 | 449 | 450 | 5,000 |
| 2009/10/22 | 438 | 445 | 438 | 445 | 3,000 |
| 2009/10/21 | 430 | 433 | 430 | 433 | 5,000 |
| 2009/10/20 | 429 | 432 | 424 | 432 | 12,000 |
| 2009/10/19 | 426 | 432 | 426 | 427 | 4,000 |
| 2009/10/16 | 426 | 426 | 426 | 426 | 1,000 |
| 2009/10/15 | 425 | 425 | 422 | 422 | 4,000 |
| 2009/10/14 | 426 | 426 | 425 | 425 | 3,000 |
| 2009/10/13 | 425 | 430 | 424 | 425 | 8,000 |
| 2009/10/09 | 422 | 429 | 421 | 423 | 7,000 |
| 2009/10/08 | 426 | 426 | 421 | 421 | 7,000 |
| 2009/10/07 | 421 | 421 | 421 | 421 | 2,000 |
| 2009/10/06 | 427 | 427 | 426 | 426 | 11,000 |
| 2009/10/05 | 427 | 429 | 427 | 429 | 3,000 |
| 2009/10/02 | 429 | 429 | 427 | 427 | 6,000 |
| 2009/10/01 | 427 | 437 | 427 | 427 | 3,000 |
| 2009/09/30 | 434 | 434 | 431 | 431 | 3,000 |
| 2009/09/29 | 440 | 440 | 432 | 432 | 9,000 |
| 2009/09/28 | 448 | 449 | 440 | 440 | 4,000 |
| 2009/09/25 | 449 | 454 | 449 | 449 | 10,000 |
| 2009/09/24 | 450 | 450 | 445 | 445 | 4,000 |
| 2009/09/18 | 444 | 445 | 444 | 445 | 4,000 |
| 2009/09/17 | 440 | 443 | 440 | 443 | 2,000 |
| 2009/09/16 | 438 | 445 | 438 | 440 | 6,000 |
| 2009/09/15 | 430 | 431 | 430 | 431 | 2,000 |
| 2009/09/14 | 426 | 430 | 426 | 430 | 8,000 |
| 2009/09/11 | 422 | 427 | 421 | 427 | 4,000 |
| 2009/09/10 | 426 | 430 | 426 | 428 | 7,000 |
| 2009/09/09 | 431 | 431 | 430 | 430 | 2,000 |
| 2009/09/08 | 433 | 436 | 433 | 435 | 3,000 |
| 2009/09/07 | 430 | 436 | 430 | 436 | 6,000 |
| 2009/09/04 | 429 | 434 | 429 | 434 | 5,000 |
| 2009/09/03 | 430 | 430 | 429 | 429 | 3,000 |
| 2009/09/02 | 446 | 446 | 430 | 434 | 14,000 |
| 2009/09/01 | 446 | 453 | 445 | 450 | 7,000 |
| 2009/08/31 | 456 | 456 | 456 | 456 | 3,000 |
| 2009/08/28 | 452 | 456 | 452 | 456 | 8,000 |
| 2009/08/27 | 459 | 469 | 459 | 468 | 12,000 |
| 2009/08/26 | 449 | 460 | 444 | 460 | 16,000 |
| 2009/08/25 | 465 | 473 | 465 | 472 | 12,000 |
| 2009/08/24 | 466 | 470 | 466 | 469 | 12,000 |
| 2009/08/21 | 476 | 476 | 466 | 466 | 13,000 |
| 2009/08/20 | 467 | 479 | 467 | 479 | 17,000 |
| 2009/08/19 | 468 | 476 | 468 | 475 | 7,000 |
| 2009/08/18 | 468 | 468 | 468 | 468 | 3,000 |
| 2009/08/17 | 473 | 473 | 468 | 468 | 7,000 |
| 2009/08/14 | 469 | 473 | 469 | 473 | 5,000 |
| 2009/08/13 | 466 | 469 | 466 | 469 | 4,000 |
| 2009/08/12 | 466 | 466 | 466 | 466 | 3,000 |
| 2009/08/11 | 475 | 478 | 463 | 477 | 23,000 |
| 2009/08/10 | 469 | 477 | 469 | 477 | 13,000 |
| 2009/08/07 | 472 | 472 | 464 | 468 | 5,000 |
| 2009/08/06 | 465 | 477 | 461 | 477 | 17,000 |
| 2009/08/05 | 459 | 467 | 459 | 465 | 4,000 |
| 2009/08/04 | 462 | 462 | 460 | 461 | 8,000 |
| 2009/08/03 | 452 | 470 | 452 | 460 | 6,000 |
| 2009/07/31 | 472 | 472 | 462 | 462 | 3,000 |
| 2009/07/30 | 472 | 472 | 469 | 472 | 21,000 |
| 2009/07/29 | 457 | 465 | 456 | 465 | 20,000 |
| 2009/07/28 | 450 | 458 | 448 | 453 | 8,000 |
| 2009/07/27 | 448 | 449 | 439 | 444 | 9,000 |
| 2009/07/24 | 432 | 439 | 431 | 434 | 9,000 |
| 2009/07/23 | 425 | 435 | 425 | 427 | 3,000 |
| 2009/07/22 | 429 | 443 | 425 | 425 | 9,000 |
| 2009/07/21 | 425 | 426 | 425 | 425 | 6,000 |
| 2009/07/17 | 423 | 425 | 423 | 425 | 2,000 |
| 2009/07/16 | 420 | 423 | 420 | 423 | 3,000 |
| 2009/07/15 | 432 | 432 | 430 | 430 | 14,000 |
| 2009/07/14 | 422 | 430 | 422 | 430 | 6,000 |
| 2009/07/13 | 435 | 435 | 431 | 433 | 8,000 |
| 2009/07/10 | 435 | 436 | 435 | 436 | 4,000 |
| 2009/07/09 | 436 | 436 | 435 | 435 | 6,000 |
| 2009/07/08 | 437 | 437 | 436 | 436 | 37,000 |
| 2009/07/07 | 436 | 440 | 436 | 437 | 7,000 |
| 2009/07/06 | 444 | 444 | 438 | 438 | 6,000 |
| 2009/07/03 | 448 | 450 | 441 | 443 | 5,000 |
| 2009/07/02 | 454 | 454 | 453 | 453 | 5,000 |
| 2009/07/01 | 462 | 462 | 453 | 453 | 3,000 |
| 2009/06/30 | 461 | 465 | 458 | 458 | 12,000 |
| 2009/06/29 | 456 | 457 | 456 | 457 | 10,000 |
| 2009/06/26 | 450 | 452 | 446 | 452 | 6,000 |
| 2009/06/25 | 435 | 440 | 435 | 440 | 11,000 |
| 2009/06/24 | 425 | 431 | 425 | 430 | 10,000 |
| 2009/06/23 | 415 | 421 | 411 | 415 | 7,000 |
| 2009/06/22 | 410 | 415 | 410 | 415 | 2,000 |
| 2009/06/19 | 415 | 415 | 410 | 410 | 4,000 |
| 2009/06/18 | 415 | 420 | 415 | 419 | 3,000 |
| 2009/06/17 | 400 | 415 | 400 | 415 | 11,000 |
| 2009/06/16 | 399 | 403 | 395 | 398 | 4,000 |
| 2009/06/15 | 398 | 408 | 398 | 399 | 11,000 |
| 2009/06/12 | 387 | 399 | 387 | 399 | 9,000 |
| 2009/06/11 | 386 | 389 | 384 | 384 | 5,000 |
| 2009/06/10 | 387 | 389 | 386 | 386 | 3,000 |
| 2009/06/09 | 387 | 387 | 386 | 387 | 5,000 |
| 2009/06/08 | 380 | 386 | 376 | 386 | 11,000 |
| 2009/06/05 | 373 | 373 | 372 | 372 | 3,000 |
| 2009/06/04 | 371 | 371 | 371 | 371 | 1,000 |
| 2009/06/03 | 372 | 378 | 370 | 371 | 11,000 |
| 2009/06/02 | 375 | 375 | 370 | 370 | 8,000 |
| 2009/06/01 | 374 | 383 | 370 | 372 | 13,000 |
| 2009/05/29 | 374 | 374 | 374 | 374 | 1,000 |
| 2009/05/28 | 374 | 374 | 373 | 374 | 6,000 |
| 2009/05/27 | 373 | 374 | 373 | 374 | 2,000 |
| 2009/05/26 | 368 | 368 | 368 | 368 | 1,000 |
| 2009/05/25 | 362 | 365 | 357 | 365 | 9,000 |
| 2009/05/22 | 359 | 360 | 359 | 360 | 4,000 |
| 2009/05/20 | 353 | 354 | 353 | 353 | 3,000 |
| 2009/05/19 | 353 | 354 | 353 | 353 | 3,000 |
| 2009/05/18 | 350 | 351 | 350 | 350 | 5,000 |
| 2009/05/15 | 344 | 350 | 344 | 350 | 10,000 |
| 2009/05/14 | 344 | 344 | 344 | 344 | 9,000 |
| 2009/05/13 | 340 | 344 | 340 | 344 | 8,000 |
| 2009/05/12 | 343 | 344 | 335 | 335 | 17,000 |
| 2009/05/11 | 347 | 347 | 344 | 344 | 4,000 |
| 2009/05/08 | 335 | 335 | 335 | 335 | 5,000 |
| 2009/05/07 | 332 | 335 | 331 | 335 | 8,000 |
| 2009/05/01 | 333 | 333 | 328 | 328 | 5,000 |
| 2009/04/30 | 336 | 336 | 331 | 336 | 10,000 |
| 2009/04/28 | 335 | 336 | 335 | 336 | 9,000 |
| 2009/04/27 | 334 | 336 | 333 | 336 | 10,000 |
| 2009/04/24 | 334 | 335 | 334 | 335 | 8,000 |
| 2009/04/23 | 330 | 333 | 330 | 331 | 9,000 |
| 2009/04/22 | 336 | 337 | 331 | 331 | 8,000 |
| 2009/04/21 | 330 | 334 | 330 | 334 | 7,000 |
| 2009/04/20 | 333 | 335 | 331 | 331 | 12,000 |
| 2009/04/17 | 331 | 333 | 331 | 333 | 10,000 |
| 2009/04/16 | 330 | 331 | 330 | 331 | 14,000 |
| 2009/04/15 | 332 | 337 | 332 | 332 | 5,000 |
| 2009/04/14 | 333 | 333 | 332 | 332 | 6,000 |
| 2009/04/13 | 331 | 332 | 330 | 332 | 8,000 |
| 2009/04/10 | 333 | 333 | 330 | 330 | 8,000 |
| 2009/04/09 | 331 | 331 | 330 | 331 | 6,000 |
| 2009/04/08 | 331 | 331 | 322 | 330 | 14,000 |
| 2009/04/07 | 330 | 335 | 330 | 335 | 10,000 |
| 2009/04/06 | 333 | 333 | 330 | 330 | 8,000 |
| 2009/04/03 | 334 | 340 | 331 | 333 | 17,000 |
| 2009/04/02 | 336 | 337 | 333 | 333 | 9,000 |
| 2009/04/01 | 336 | 344 | 335 | 344 | 10,000 |
| 2009/03/31 | 340 | 340 | 340 | 340 | 2,000 |
| 2009/03/30 | 345 | 345 | 335 | 335 | 3,000 |
| 2009/03/27 | 332 | 343 | 332 | 343 | 6,000 |
| 2009/03/26 | 335 | 340 | 335 | 335 | 4,000 |
| 2009/03/25 | 333 | 337 | 330 | 335 | 15,000 |
| 2009/03/24 | 333 | 337 | 330 | 330 | 15,000 |
| 2009/03/23 | 330 | 333 | 330 | 333 | 11,000 |
| 2009/03/19 | 315 | 330 | 315 | 330 | 7,000 |
| 2009/03/18 | 329 | 332 | 325 | 325 | 9,000 |
| 2009/03/17 | 330 | 332 | 330 | 332 | 11,000 |
| 2009/03/16 | 301 | 331 | 300 | 331 | 20,000 |
| 2009/03/13 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/03/12 | 304 | 304 | 297 | 302 | 15,000 |
| 2009/03/11 | 308 | 308 | 298 | 298 | 6,000 |
| 2009/03/10 | 302 | 308 | 302 | 308 | 11,000 |
| 2009/03/09 | 308 | 308 | 301 | 301 | 6,000 |
| 2009/03/06 | 310 | 312 | 304 | 312 | 11,000 |
| 2009/03/05 | 310 | 310 | 305 | 310 | 11,000 |
| 2009/03/04 | 310 | 310 | 310 | 310 | 3,000 |
| 2009/03/03 | 314 | 314 | 306 | 306 | 5,000 |
| 2009/03/02 | 310 | 314 | 305 | 314 | 14,000 |
| 2009/02/27 | 324 | 324 | 314 | 314 | 6,000 |
| 2009/02/26 | 325 | 325 | 316 | 319 | 10,000 |
| 2009/02/25 | 318 | 327 | 318 | 327 | 4,000 |
| 2009/02/24 | 329 | 329 | 315 | 315 | 13,000 |
| 2009/02/23 | 333 | 338 | 333 | 338 | 23,000 |
| 2009/02/20 | 331 | 331 | 330 | 331 | 7,000 |
| 2009/02/19 | 332 | 332 | 330 | 331 | 5,000 |
| 2009/02/18 | 331 | 331 | 328 | 330 | 15,000 |
| 2009/02/17 | 333 | 333 | 330 | 330 | 2,000 |
| 2009/02/16 | 331 | 331 | 330 | 330 | 17,000 |
| 2009/02/13 | 328 | 330 | 328 | 330 | 12,000 |
| 2009/02/12 | 335 | 337 | 329 | 330 | 24,000 |
| 2009/02/10 | 335 | 335 | 334 | 334 | 2,000 |
| 2009/02/09 | 332 | 338 | 332 | 336 | 11,000 |
| 2009/02/06 | 332 | 333 | 331 | 331 | 11,000 |
| 2009/02/05 | 332 | 334 | 331 | 331 | 15,000 |
| 2009/02/04 | 330 | 342 | 330 | 332 | 25,000 |
| 2009/02/03 | 334 | 334 | 331 | 331 | 12,000 |
| 2009/02/02 | 333 | 333 | 331 | 331 | 12,000 |
| 2009/01/30 | 330 | 332 | 329 | 331 | 21,000 |
| 2009/01/29 | 332 | 335 | 331 | 332 | 18,000 |
| 2009/01/28 | 334 | 335 | 331 | 333 | 23,000 |
| 2009/01/27 | 329 | 333 | 329 | 331 | 21,000 |
| 2009/01/26 | 339 | 339 | 332 | 332 | 21,000 |
| 2009/01/23 | 343 | 343 | 339 | 339 | 16,000 |
| 2009/01/22 | 342 | 342 | 340 | 340 | 8,000 |
| 2009/01/21 | 340 | 340 | 335 | 337 | 13,000 |
| 2009/01/20 | 347 | 347 | 342 | 343 | 11,000 |
| 2009/01/19 | 346 | 350 | 346 | 347 | 8,000 |
| 2009/01/16 | 345 | 345 | 344 | 344 | 8,000 |
| 2009/01/15 | 343 | 348 | 343 | 343 | 6,000 |
| 2009/01/14 | 350 | 351 | 350 | 350 | 7,000 |
| 2009/01/13 | 357 | 357 | 351 | 353 | 7,000 |
| 2009/01/09 | 355 | 358 | 351 | 353 | 8,000 |
| 2009/01/08 | 355 | 358 | 354 | 358 | 7,000 |
| 2009/01/07 | 357 | 366 | 356 | 356 | 9,000 |
| 2009/01/06 | 362 | 362 | 357 | 360 | 6,000 |
| 2009/01/05 | 362 | 365 | 362 | 365 | 3,000 |