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 |
|---|---|---|---|---|---|
| 2010/12/30 | 528 | 528 | 527 | 527 | 2,000 |
| 2010/12/29 | 527 | 527 | 524 | 524 | 4,000 |
| 2010/12/28 | 523 | 523 | 523 | 523 | 1,000 |
| 2010/12/27 | 536 | 536 | 523 | 523 | 7,000 |
| 2010/12/24 | 530 | 530 | 526 | 526 | 11,000 |
| 2010/12/22 | 530 | 530 | 520 | 525 | 7,000 |
| 2010/12/21 | 520 | 525 | 510 | 525 | 8,000 |
| 2010/12/20 | 516 | 520 | 516 | 520 | 3,000 |
| 2010/12/17 | 521 | 523 | 516 | 519 | 9,000 |
| 2010/12/16 | 515 | 520 | 515 | 516 | 12,000 |
| 2010/12/15 | 494 | 510 | 494 | 510 | 11,000 |
| 2010/12/14 | 499 | 500 | 490 | 490 | 14,000 |
| 2010/12/13 | 485 | 485 | 485 | 485 | 1,000 |
| 2010/12/10 | 488 | 489 | 488 | 489 | 2,000 |
| 2010/12/09 | 480 | 485 | 480 | 485 | 3,000 |
| 2010/12/08 | 480 | 480 | 480 | 480 | 9,000 |
| 2010/12/07 | 0 | 0 | 0 | 480 | 0 |
| 2010/12/06 | 477 | 480 | 476 | 480 | 5,000 |
| 2010/12/03 | 476 | 476 | 476 | 476 | 6,000 |
| 2010/12/02 | 472 | 472 | 472 | 472 | 7,000 |
| 2010/12/01 | 468 | 468 | 468 | 468 | 1,000 |
| 2010/11/30 | 463 | 463 | 460 | 460 | 2,000 |
| 2010/11/29 | 456 | 456 | 455 | 455 | 2,000 |
| 2010/11/26 | 451 | 451 | 451 | 451 | 1,000 |
| 2010/11/25 | 449 | 456 | 449 | 456 | 14,000 |
| 2010/11/24 | 454 | 456 | 454 | 456 | 4,000 |
| 2010/11/22 | 451 | 453 | 451 | 453 | 2,000 |
| 2010/11/19 | 0 | 0 | 0 | 453 | 0 |
| 2010/11/18 | 449 | 453 | 449 | 453 | 4,000 |
| 2010/11/17 | 448 | 451 | 448 | 451 | 2,000 |
| 2010/11/16 | 449 | 449 | 449 | 449 | 3,000 |
| 2010/11/15 | 448 | 449 | 448 | 448 | 3,000 |
| 2010/11/12 | 452 | 452 | 448 | 448 | 4,000 |
| 2010/11/11 | 450 | 450 | 450 | 450 | 2,000 |
| 2010/11/10 | 451 | 451 | 450 | 450 | 2,000 |
| 2010/11/09 | 449 | 449 | 449 | 449 | 1,000 |
| 2010/11/08 | 450 | 450 | 450 | 450 | 2,000 |
| 2010/11/05 | 450 | 450 | 450 | 450 | 2,000 |
| 2010/11/04 | 445 | 450 | 445 | 450 | 8,000 |
| 2010/11/02 | 445 | 445 | 445 | 445 | 1,000 |
| 2010/11/01 | 445 | 445 | 445 | 445 | 1,000 |
| 2010/10/29 | 445 | 445 | 445 | 445 | 2,000 |
| 2010/10/28 | 446 | 446 | 445 | 445 | 2,000 |
| 2010/10/27 | 450 | 450 | 446 | 446 | 3,000 |
| 2010/10/26 | 450 | 450 | 450 | 450 | 16,000 |
| 2010/10/25 | 454 | 454 | 450 | 450 | 6,000 |
| 2010/10/22 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/10/21 | 447 | 447 | 447 | 447 | 5,000 |
| 2010/10/20 | 446 | 447 | 446 | 447 | 10,000 |
| 2010/10/19 | 447 | 447 | 447 | 447 | 14,000 |
| 2010/10/18 | 447 | 447 | 446 | 446 | 4,000 |
| 2010/10/15 | 447 | 449 | 446 | 446 | 4,000 |
| 2010/10/14 | 450 | 450 | 449 | 449 | 4,000 |
| 2010/10/13 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/10/12 | 450 | 450 | 448 | 448 | 11,000 |
| 2010/10/08 | 450 | 450 | 448 | 448 | 10,000 |
| 2010/10/07 | 450 | 450 | 449 | 450 | 7,000 |
| 2010/10/06 | 450 | 450 | 450 | 450 | 9,000 |
| 2010/10/05 | 450 | 450 | 449 | 449 | 7,000 |
| 2010/10/04 | 449 | 449 | 446 | 446 | 6,000 |
| 2010/10/01 | 445 | 446 | 445 | 446 | 2,000 |
| 2010/09/30 | 445 | 445 | 445 | 445 | 21,000 |
| 2010/09/29 | 445 | 445 | 444 | 444 | 2,000 |
| 2010/09/28 | 450 | 450 | 445 | 445 | 5,000 |
| 2010/09/27 | 452 | 452 | 452 | 452 | 6,000 |
| 2010/09/24 | 445 | 445 | 445 | 445 | 12,000 |
| 2010/09/22 | 453 | 453 | 445 | 445 | 3,000 |
| 2010/09/21 | 448 | 450 | 445 | 445 | 6,000 |
| 2010/09/17 | 445 | 448 | 441 | 441 | 5,000 |
| 2010/09/16 | 0 | 0 | 0 | 444 | 0 |
| 2010/09/15 | 443 | 444 | 443 | 444 | 2,000 |
| 2010/09/14 | 439 | 445 | 439 | 445 | 2,000 |
| 2010/09/13 | 438 | 438 | 437 | 437 | 3,000 |
| 2010/09/10 | 442 | 442 | 440 | 440 | 6,000 |
| 2010/09/09 | 441 | 443 | 441 | 443 | 2,000 |
| 2010/09/08 | 442 | 443 | 441 | 443 | 4,000 |
| 2010/09/07 | 0 | 0 | 0 | 442 | 0 |
| 2010/09/06 | 442 | 442 | 442 | 442 | 1,000 |
| 2010/09/03 | 440 | 448 | 440 | 448 | 3,000 |
| 2010/09/02 | 440 | 441 | 440 | 440 | 5,000 |
| 2010/09/01 | 443 | 443 | 440 | 440 | 5,000 |
| 2010/08/31 | 447 | 447 | 443 | 443 | 4,000 |
| 2010/08/30 | 447 | 453 | 447 | 453 | 3,000 |
| 2010/08/27 | 449 | 449 | 440 | 447 | 10,000 |
| 2010/08/26 | 472 | 472 | 466 | 472 | 8,000 |
| 2010/08/25 | 464 | 469 | 464 | 469 | 5,000 |
| 2010/08/24 | 465 | 472 | 465 | 472 | 3,000 |
| 2010/08/23 | 467 | 472 | 465 | 465 | 11,000 |
| 2010/08/20 | 466 | 466 | 463 | 463 | 10,000 |
| 2010/08/19 | 472 | 475 | 471 | 471 | 6,000 |
| 2010/08/18 | 475 | 475 | 472 | 472 | 8,000 |
| 2010/08/17 | 471 | 474 | 471 | 474 | 3,000 |
| 2010/08/16 | 470 | 474 | 470 | 474 | 5,000 |
| 2010/08/13 | 467 | 473 | 466 | 473 | 3,000 |
| 2010/08/12 | 470 | 470 | 470 | 470 | 6,000 |
| 2010/08/11 | 478 | 478 | 470 | 470 | 9,000 |
| 2010/08/10 | 475 | 475 | 475 | 475 | 1,000 |
| 2010/08/09 | 475 | 475 | 475 | 475 | 3,000 |
| 2010/08/06 | 478 | 478 | 475 | 475 | 3,000 |
| 2010/08/05 | 479 | 479 | 479 | 479 | 2,000 |
| 2010/08/04 | 478 | 479 | 478 | 479 | 3,000 |
| 2010/08/03 | 475 | 479 | 475 | 479 | 3,000 |
| 2010/08/02 | 474 | 474 | 473 | 473 | 7,000 |
| 2010/07/30 | 475 | 478 | 472 | 477 | 12,000 |
| 2010/07/29 | 469 | 472 | 468 | 472 | 8,000 |
| 2010/07/28 | 466 | 466 | 465 | 466 | 10,000 |
| 2010/07/27 | 467 | 471 | 466 | 466 | 29,000 |
| 2010/07/26 | 468 | 468 | 461 | 466 | 6,000 |
| 2010/07/23 | 466 | 466 | 461 | 461 | 12,000 |
| 2010/07/22 | 472 | 472 | 464 | 466 | 7,000 |
| 2010/07/21 | 466 | 466 | 464 | 464 | 3,000 |
| 2010/07/20 | 465 | 465 | 465 | 465 | 1,000 |
| 2010/07/16 | 465 | 468 | 465 | 466 | 7,000 |
| 2010/07/15 | 467 | 467 | 463 | 463 | 12,000 |
| 2010/07/14 | 463 | 465 | 462 | 463 | 8,000 |
| 2010/07/13 | 463 | 463 | 461 | 461 | 9,000 |
| 2010/07/12 | 463 | 463 | 463 | 463 | 2,000 |
| 2010/07/09 | 457 | 462 | 457 | 460 | 6,000 |
| 2010/07/08 | 463 | 463 | 463 | 463 | 2,000 |
| 2010/07/07 | 455 | 455 | 455 | 455 | 1,000 |
| 2010/07/06 | 459 | 460 | 455 | 455 | 5,000 |
| 2010/07/05 | 460 | 461 | 460 | 460 | 4,000 |
| 2010/07/02 | 463 | 463 | 463 | 463 | 1,000 |
| 2010/07/01 | 463 | 463 | 463 | 463 | 5,000 |
| 2010/06/30 | 465 | 465 | 460 | 460 | 2,000 |
| 2010/06/29 | 468 | 468 | 468 | 468 | 1,000 |
| 2010/06/28 | 460 | 462 | 460 | 460 | 3,000 |
| 2010/06/25 | 467 | 467 | 460 | 460 | 20,000 |
| 2010/06/24 | 465 | 465 | 463 | 463 | 9,000 |
| 2010/06/23 | 463 | 465 | 463 | 465 | 2,000 |
| 2010/06/22 | 480 | 480 | 464 | 464 | 10,000 |
| 2010/06/21 | 467 | 467 | 460 | 460 | 4,000 |
| 2010/06/18 | 475 | 475 | 475 | 475 | 1,000 |
| 2010/06/17 | 0 | 0 | 0 | 469 | 0 |
| 2010/06/16 | 469 | 469 | 469 | 469 | 1,000 |
| 2010/06/15 | 455 | 462 | 455 | 462 | 3,000 |
| 2010/06/14 | 462 | 463 | 460 | 460 | 4,000 |
| 2010/06/11 | 0 | 0 | 0 | 461 | 0 |
| 2010/06/10 | 462 | 462 | 461 | 461 | 2,000 |
| 2010/06/09 | 0 | 0 | 0 | 445 | 0 |
| 2010/06/08 | 445 | 445 | 445 | 445 | 2,000 |
| 2010/06/07 | 0 | 0 | 0 | 445 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 445 | 0 |
| 2010/06/03 | 445 | 445 | 445 | 445 | 2,000 |
| 2010/06/02 | 453 | 453 | 445 | 445 | 3,000 |
| 2010/06/01 | 457 | 457 | 445 | 445 | 4,000 |
| 2010/05/31 | 440 | 453 | 439 | 453 | 10,000 |
| 2010/05/28 | 442 | 449 | 439 | 439 | 10,000 |
| 2010/05/27 | 440 | 442 | 440 | 442 | 8,000 |
| 2010/05/26 | 450 | 450 | 440 | 445 | 7,000 |
| 2010/05/25 | 465 | 465 | 455 | 455 | 5,000 |
| 2010/05/24 | 464 | 464 | 461 | 462 | 4,000 |
| 2010/05/21 | 450 | 450 | 440 | 443 | 6,000 |
| 2010/05/20 | 462 | 462 | 454 | 454 | 11,000 |
| 2010/05/19 | 470 | 472 | 460 | 463 | 13,000 |
| 2010/05/18 | 0 | 0 | 0 | 465 | 0 |
| 2010/05/17 | 468 | 468 | 465 | 465 | 12,000 |
| 2010/05/14 | 482 | 482 | 478 | 478 | 13,000 |
| 2010/05/13 | 489 | 489 | 483 | 483 | 23,000 |
| 2010/05/12 | 490 | 492 | 484 | 490 | 12,000 |
| 2010/05/11 | 493 | 494 | 489 | 493 | 10,000 |
| 2010/05/10 | 479 | 493 | 479 | 493 | 18,000 |
| 2010/05/07 | 505 | 505 | 490 | 492 | 24,000 |
| 2010/05/06 | 525 | 540 | 523 | 523 | 14,000 |
| 2010/04/30 | 550 | 550 | 540 | 540 | 10,000 |
| 2010/04/28 | 560 | 560 | 560 | 560 | 4,000 |
| 2010/04/27 | 556 | 556 | 526 | 556 | 12,000 |
| 2010/04/26 | 557 | 557 | 557 | 557 | 2,000 |
| 2010/04/23 | 559 | 560 | 556 | 556 | 7,000 |
| 2010/04/22 | 555 | 555 | 555 | 555 | 7,000 |
| 2010/04/21 | 531 | 553 | 531 | 553 | 2,000 |
| 2010/04/20 | 541 | 541 | 541 | 541 | 8,000 |
| 2010/04/19 | 531 | 541 | 531 | 531 | 4,000 |
| 2010/04/16 | 557 | 557 | 557 | 557 | 3,000 |
| 2010/04/15 | 552 | 555 | 550 | 550 | 6,000 |
| 2010/04/14 | 553 | 553 | 550 | 552 | 11,000 |
| 2010/04/13 | 548 | 553 | 548 | 553 | 36,000 |
| 2010/04/12 | 543 | 545 | 540 | 545 | 5,000 |
| 2010/04/09 | 542 | 543 | 539 | 543 | 8,000 |
| 2010/04/08 | 538 | 541 | 538 | 540 | 7,000 |
| 2010/04/07 | 535 | 536 | 535 | 536 | 4,000 |
| 2010/04/06 | 532 | 535 | 532 | 535 | 3,000 |
| 2010/04/05 | 528 | 539 | 528 | 532 | 6,000 |
| 2010/04/02 | 526 | 526 | 526 | 526 | 2,000 |
| 2010/04/01 | 526 | 526 | 526 | 526 | 7,000 |
| 2010/03/31 | 520 | 526 | 516 | 526 | 7,000 |
| 2010/03/30 | 515 | 518 | 515 | 518 | 2,000 |
| 2010/03/29 | 509 | 517 | 509 | 515 | 5,000 |
| 2010/03/26 | 505 | 514 | 505 | 509 | 7,000 |
| 2010/03/25 | 505 | 510 | 505 | 505 | 8,000 |
| 2010/03/24 | 515 | 515 | 515 | 515 | 6,000 |
| 2010/03/23 | 511 | 515 | 508 | 508 | 6,000 |
| 2010/03/19 | 515 | 515 | 509 | 509 | 6,000 |
| 2010/03/18 | 508 | 510 | 508 | 509 | 14,000 |
| 2010/03/17 | 501 | 505 | 500 | 505 | 4,000 |
| 2010/03/16 | 508 | 508 | 500 | 500 | 2,000 |
| 2010/03/15 | 508 | 508 | 500 | 500 | 7,000 |
| 2010/03/12 | 500 | 507 | 500 | 501 | 6,000 |
| 2010/03/11 | 500 | 508 | 498 | 500 | 8,000 |
| 2010/03/10 | 500 | 500 | 496 | 500 | 4,000 |
| 2010/03/09 | 500 | 508 | 498 | 500 | 10,000 |
| 2010/03/08 | 500 | 510 | 500 | 500 | 10,000 |
| 2010/03/05 | 503 | 503 | 500 | 500 | 6,000 |
| 2010/03/04 | 490 | 513 | 490 | 495 | 16,000 |
| 2010/03/03 | 485 | 499 | 480 | 490 | 10,000 |
| 2010/03/02 | 477 | 484 | 477 | 477 | 5,000 |
| 2010/03/01 | 467 | 469 | 467 | 469 | 8,000 |
| 2010/02/26 | 464 | 465 | 460 | 464 | 9,000 |
| 2010/02/25 | 459 | 461 | 459 | 461 | 5,000 |
| 2010/02/24 | 460 | 467 | 456 | 467 | 18,000 |
| 2010/02/23 | 475 | 477 | 474 | 477 | 19,000 |
| 2010/02/22 | 467 | 470 | 465 | 470 | 14,000 |
| 2010/02/19 | 484 | 484 | 465 | 466 | 17,000 |
| 2010/02/18 | 491 | 492 | 491 | 492 | 2,000 |
| 2010/02/17 | 490 | 499 | 490 | 499 | 4,000 |
| 2010/02/16 | 491 | 499 | 490 | 490 | 5,000 |
| 2010/02/15 | 496 | 496 | 490 | 490 | 6,000 |
| 2010/02/12 | 500 | 505 | 496 | 496 | 5,000 |
| 2010/02/10 | 500 | 500 | 494 | 500 | 11,000 |
| 2010/02/09 | 498 | 498 | 495 | 498 | 4,000 |
| 2010/02/08 | 500 | 500 | 492 | 500 | 15,000 |
| 2010/02/05 | 500 | 500 | 490 | 500 | 10,000 |
| 2010/02/04 | 499 | 500 | 491 | 498 | 10,000 |
| 2010/02/03 | 498 | 499 | 491 | 491 | 7,000 |
| 2010/02/01 | 490 | 495 | 490 | 490 | 3,000 |
| 2010/01/29 | 492 | 497 | 492 | 497 | 3,000 |
| 2010/01/28 | 498 | 498 | 482 | 492 | 6,000 |
| 2010/01/27 | 494 | 498 | 494 | 498 | 7,000 |
| 2010/01/26 | 490 | 492 | 490 | 490 | 7,000 |
| 2010/01/25 | 494 | 494 | 490 | 490 | 9,000 |
| 2010/01/22 | 493 | 493 | 490 | 490 | 11,000 |
| 2010/01/21 | 481 | 490 | 480 | 490 | 15,000 |
| 2010/01/20 | 479 | 480 | 479 | 480 | 8,000 |
| 2010/01/19 | 479 | 480 | 479 | 479 | 6,000 |
| 2010/01/18 | 471 | 479 | 471 | 479 | 14,000 |
| 2010/01/15 | 472 | 477 | 464 | 471 | 22,000 |
| 2010/01/14 | 472 | 472 | 472 | 472 | 10,000 |
| 2010/01/13 | 454 | 472 | 454 | 472 | 13,000 |
| 2010/01/12 | 455 | 455 | 454 | 454 | 4,000 |
| 2010/01/08 | 454 | 454 | 453 | 454 | 10,000 |
| 2010/01/07 | 453 | 454 | 453 | 453 | 5,000 |
| 2010/01/06 | 449 | 455 | 449 | 453 | 5,000 |
| 2010/01/05 | 458 | 458 | 449 | 449 | 7,000 |
| 2010/01/04 | 436 | 444 | 436 | 444 | 6,000 |