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 |
|---|---|---|---|---|---|
| 2015/12/30 | 954 | 954 | 945 | 948 | 18,000 |
| 2015/12/29 | 953 | 954 | 952 | 953 | 13,000 |
| 2015/12/28 | 950 | 957 | 950 | 957 | 16,000 |
| 2015/12/25 | 950 | 950 | 943 | 944 | 27,000 |
| 2015/12/24 | 952 | 953 | 949 | 950 | 31,000 |
| 2015/12/22 | 952 | 953 | 951 | 951 | 9,000 |
| 2015/12/21 | 950 | 960 | 950 | 951 | 32,000 |
| 2015/12/18 | 954 | 960 | 953 | 953 | 14,000 |
| 2015/12/17 | 960 | 962 | 954 | 961 | 35,000 |
| 2015/12/16 | 947 | 966 | 945 | 960 | 31,000 |
| 2015/12/15 | 945 | 948 | 942 | 943 | 21,000 |
| 2015/12/14 | 943 | 948 | 942 | 943 | 20,000 |
| 2015/12/11 | 937 | 948 | 937 | 948 | 30,000 |
| 2015/12/10 | 940 | 942 | 937 | 940 | 18,000 |
| 2015/12/09 | 942 | 945 | 938 | 940 | 20,000 |
| 2015/12/08 | 944 | 946 | 938 | 946 | 28,000 |
| 2015/12/07 | 943 | 946 | 943 | 945 | 21,000 |
| 2015/12/04 | 940 | 942 | 938 | 938 | 23,000 |
| 2015/12/03 | 945 | 947 | 942 | 942 | 34,000 |
| 2015/12/02 | 950 | 950 | 945 | 950 | 24,000 |
| 2015/12/01 | 950 | 950 | 944 | 946 | 24,000 |
| 2015/11/30 | 943 | 953 | 942 | 950 | 37,000 |
| 2015/11/27 | 949 | 950 | 941 | 942 | 60,000 |
| 2015/11/26 | 951 | 953 | 948 | 953 | 32,000 |
| 2015/11/25 | 955 | 955 | 950 | 953 | 39,000 |
| 2015/11/24 | 958 | 959 | 955 | 955 | 29,000 |
| 2015/11/20 | 955 | 960 | 955 | 957 | 25,000 |
| 2015/11/19 | 956 | 957 | 953 | 957 | 36,000 |
| 2015/11/18 | 963 | 963 | 959 | 959 | 15,000 |
| 2015/11/17 | 967 | 967 | 959 | 959 | 96,000 |
| 2015/11/16 | 993 | 993 | 975 | 978 | 32,000 |
| 2015/11/13 | 990 | 990 | 982 | 986 | 7,000 |
| 2015/11/12 | 995 | 995 | 990 | 990 | 4,000 |
| 2015/11/11 | 986 | 993 | 982 | 993 | 7,000 |
| 2015/11/10 | 999 | 999 | 980 | 982 | 47,000 |
| 2015/11/09 | 1,000 | 1,003 | 1,000 | 1,003 | 6,000 |
| 2015/11/06 | 1,000 | 1,003 | 1,000 | 1,003 | 3,000 |
| 2015/11/05 | 1,000 | 1,000 | 995 | 1,000 | 5,000 |
| 2015/11/04 | 999 | 999 | 986 | 999 | 16,000 |
| 2015/11/02 | 995 | 1,000 | 995 | 997 | 12,000 |
| 2015/10/30 | 1,007 | 1,007 | 1,000 | 1,000 | 2,000 |
| 2015/10/29 | 999 | 1,000 | 999 | 1,000 | 3,000 |
| 2015/10/27 | 1,008 | 1,008 | 999 | 999 | 3,000 |
| 2015/10/26 | 1,010 | 1,010 | 1,008 | 1,008 | 2,000 |
| 2015/10/23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2015/10/22 | 1,010 | 1,010 | 997 | 1,000 | 3,000 |
| 2015/10/21 | 996 | 1,000 | 995 | 995 | 13,000 |
| 2015/10/20 | 1,000 | 1,000 | 997 | 997 | 4,000 |
| 2015/10/19 | 1,000 | 1,000 | 996 | 996 | 10,000 |
| 2015/10/16 | 1,007 | 1,007 | 1,000 | 1,000 | 11,000 |
| 2015/10/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2015/10/14 | 1,008 | 1,008 | 1,008 | 1,008 | 2,000 |
| 2015/10/13 | 1,010 | 1,010 | 1,001 | 1,001 | 2,000 |
| 2015/10/09 | 1,009 | 1,010 | 1,009 | 1,010 | 2,000 |
| 2015/10/08 | 1,001 | 1,010 | 1,001 | 1,010 | 3,000 |
| 2015/10/07 | 1,002 | 1,002 | 1,001 | 1,001 | 3,000 |
| 2015/10/06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2015/10/05 | 1,005 | 1,010 | 1,005 | 1,010 | 2,000 |
| 2015/10/02 | 1,014 | 1,014 | 1,014 | 1,014 | 1,000 |
| 2015/10/01 | 1,000 | 1,000 | 999 | 999 | 5,000 |
| 2015/09/28 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 |
| 2015/09/25 | 1,001 | 1,001 | 1,000 | 1,000 | 5,000 |
| 2015/09/24 | 1,002 | 1,005 | 1,002 | 1,002 | 8,000 |
| 2015/09/18 | 1,020 | 1,020 | 1,015 | 1,015 | 3,000 |
| 2015/09/17 | 1,009 | 1,015 | 1,009 | 1,015 | 8,000 |
| 2015/09/16 | 1,010 | 1,010 | 1,004 | 1,004 | 3,000 |
| 2015/09/15 | 1,004 | 1,020 | 1,004 | 1,015 | 5,000 |
| 2015/09/14 | 1,050 | 1,050 | 1,022 | 1,022 | 3,000 |
| 2015/09/11 | 1,006 | 1,020 | 1,006 | 1,020 | 2,000 |
| 2015/09/10 | 1,018 | 1,018 | 1,006 | 1,006 | 2,000 |
| 2015/09/09 | 1,018 | 1,018 | 999 | 1,016 | 4,000 |
| 2015/09/08 | 1,015 | 1,015 | 1,000 | 1,000 | 2,000 |
| 2015/09/07 | 1,020 | 1,020 | 1,000 | 1,000 | 16,000 |
| 2015/09/03 | 1,013 | 1,013 | 1,011 | 1,011 | 3,000 |
| 2015/09/02 | 1,017 | 1,020 | 1,013 | 1,013 | 5,000 |
| 2015/09/01 | 1,018 | 1,019 | 1,017 | 1,017 | 4,000 |
| 2015/08/31 | 1,029 | 1,029 | 1,029 | 1,029 | 3,000 |
| 2015/08/28 | 1,015 | 1,026 | 1,015 | 1,026 | 9,000 |
| 2015/08/27 | 1,040 | 1,040 | 1,009 | 1,012 | 19,000 |
| 2015/08/26 | 1,045 | 1,055 | 1,040 | 1,051 | 20,000 |
| 2015/08/25 | 1,052 | 1,072 | 1,043 | 1,051 | 18,000 |
| 2015/08/24 | 1,069 | 1,098 | 1,069 | 1,071 | 14,000 |
| 2015/08/21 | 1,100 | 1,120 | 1,100 | 1,100 | 15,000 |
| 2015/08/20 | 1,102 | 1,102 | 1,101 | 1,101 | 4,000 |
| 2015/08/19 | 1,106 | 1,111 | 1,104 | 1,105 | 6,000 |
| 2015/08/18 | 1,118 | 1,118 | 1,118 | 1,118 | 1,000 |
| 2015/08/17 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 |
| 2015/08/14 | 1,104 | 1,106 | 1,104 | 1,104 | 3,000 |
| 2015/08/13 | 1,102 | 1,126 | 1,102 | 1,104 | 8,000 |
| 2015/08/12 | 1,108 | 1,108 | 1,102 | 1,102 | 6,000 |
| 2015/08/11 | 1,113 | 1,114 | 1,107 | 1,108 | 10,000 |
| 2015/08/10 | 1,123 | 1,124 | 1,118 | 1,118 | 7,000 |
| 2015/08/07 | 1,139 | 1,139 | 1,129 | 1,129 | 5,000 |
| 2015/08/06 | 1,139 | 1,139 | 1,135 | 1,135 | 2,000 |
| 2015/08/05 | 1,136 | 1,136 | 1,131 | 1,131 | 6,000 |
| 2015/08/04 | 1,144 | 1,144 | 1,123 | 1,135 | 5,000 |
| 2015/08/03 | 1,148 | 1,148 | 1,120 | 1,126 | 6,000 |
| 2015/07/31 | 1,129 | 1,140 | 1,117 | 1,140 | 7,000 |
| 2015/07/30 | 1,111 | 1,123 | 1,111 | 1,123 | 3,000 |
| 2015/07/29 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2015/07/28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2015/07/27 | 1,155 | 1,155 | 1,123 | 1,125 | 3,000 |
| 2015/07/24 | 1,145 | 1,145 | 1,138 | 1,138 | 7,000 |
| 2015/07/23 | 1,149 | 1,149 | 1,133 | 1,133 | 3,000 |
| 2015/07/22 | 1,155 | 1,155 | 1,137 | 1,137 | 3,000 |
| 2015/07/21 | 1,164 | 1,164 | 1,130 | 1,130 | 5,000 |
| 2015/07/17 | 1,160 | 1,165 | 1,160 | 1,165 | 4,000 |
| 2015/07/16 | 1,160 | 1,160 | 1,135 | 1,135 | 9,000 |
| 2015/07/15 | 1,140 | 1,160 | 1,140 | 1,155 | 12,000 |
| 2015/07/14 | 1,127 | 1,129 | 1,116 | 1,129 | 6,000 |
| 2015/07/13 | 1,110 | 1,110 | 1,107 | 1,107 | 2,000 |
| 2015/07/10 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
| 2015/07/09 | 1,065 | 1,079 | 1,062 | 1,073 | 18,000 |
| 2015/07/08 | 1,140 | 1,140 | 1,063 | 1,075 | 14,000 |
| 2015/07/07 | 1,142 | 1,143 | 1,140 | 1,140 | 11,000 |
| 2015/07/06 | 1,146 | 1,149 | 1,145 | 1,149 | 4,000 |
| 2015/07/03 | 1,141 | 1,151 | 1,141 | 1,151 | 5,000 |
| 2015/07/02 | 1,165 | 1,165 | 1,150 | 1,150 | 4,000 |
| 2015/07/01 | 1,160 | 1,160 | 1,142 | 1,142 | 2,000 |
| 2015/06/30 | 1,140 | 1,155 | 1,140 | 1,155 | 4,000 |
| 2015/06/29 | 1,155 | 1,155 | 1,140 | 1,140 | 2,000 |
| 2015/06/25 | 1,168 | 1,168 | 1,155 | 1,155 | 8,000 |
| 2015/06/24 | 1,159 | 1,168 | 1,150 | 1,168 | 8,000 |
| 2015/06/23 | 1,150 | 1,164 | 1,141 | 1,159 | 7,000 |
| 2015/06/22 | 1,149 | 1,150 | 1,140 | 1,140 | 8,000 |
| 2015/06/19 | 1,116 | 1,127 | 1,116 | 1,127 | 3,000 |
| 2015/06/18 | 1,128 | 1,132 | 1,126 | 1,132 | 9,000 |
| 2015/06/15 | 1,113 | 1,125 | 1,113 | 1,125 | 4,000 |
| 2015/06/12 | 1,127 | 1,127 | 1,106 | 1,106 | 2,000 |
| 2015/06/10 | 1,110 | 1,127 | 1,110 | 1,127 | 3,000 |
| 2015/06/09 | 1,130 | 1,130 | 1,125 | 1,125 | 3,000 |
| 2015/06/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2015/06/04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2015/06/03 | 1,100 | 1,119 | 1,089 | 1,100 | 6,000 |
| 2015/06/02 | 1,128 | 1,128 | 1,111 | 1,111 | 5,000 |
| 2015/06/01 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2015/05/29 | 1,099 | 1,099 | 1,072 | 1,079 | 6,000 |
| 2015/05/28 | 1,080 | 1,099 | 1,064 | 1,099 | 8,000 |
| 2015/05/27 | 1,061 | 1,101 | 1,061 | 1,101 | 14,000 |
| 2015/05/26 | 1,061 | 1,061 | 1,060 | 1,060 | 3,000 |
| 2015/05/25 | 1,061 | 1,061 | 1,060 | 1,060 | 9,000 |
| 2015/05/22 | 1,060 | 1,060 | 1,055 | 1,055 | 2,000 |
| 2015/05/21 | 1,059 | 1,059 | 1,056 | 1,056 | 2,000 |
| 2015/05/20 | 1,055 | 1,056 | 1,055 | 1,056 | 3,000 |
| 2015/05/19 | 1,060 | 1,060 | 1,055 | 1,055 | 4,000 |
| 2015/05/18 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 2015/05/15 | 1,060 | 1,060 | 1,055 | 1,055 | 3,000 |
| 2015/05/14 | 1,054 | 1,054 | 1,054 | 1,054 | 1,000 |
| 2015/05/13 | 1,054 | 1,054 | 1,054 | 1,054 | 2,000 |
| 2015/05/12 | 1,057 | 1,061 | 1,054 | 1,061 | 4,000 |
| 2015/05/11 | 1,054 | 1,054 | 1,054 | 1,054 | 5,000 |
| 2015/05/08 | 1,051 | 1,054 | 1,051 | 1,054 | 2,000 |
| 2015/05/07 | 1,062 | 1,062 | 1,052 | 1,052 | 2,000 |
| 2015/04/28 | 1,058 | 1,058 | 1,050 | 1,050 | 2,000 |
| 2015/04/27 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 |
| 2015/04/24 | 1,054 | 1,054 | 1,054 | 1,054 | 9,000 |
| 2015/04/23 | 1,048 | 1,054 | 1,048 | 1,054 | 2,000 |
| 2015/04/22 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 |
| 2015/04/21 | 1,048 | 1,048 | 1,048 | 1,048 | 2,000 |
| 2015/04/20 | 1,048 | 1,048 | 1,045 | 1,048 | 3,000 |
| 2015/04/17 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2015/04/16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2015/04/15 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 |
| 2015/04/14 | 1,057 | 1,057 | 1,035 | 1,035 | 25,000 |
| 2015/04/13 | 1,043 | 1,043 | 1,042 | 1,042 | 2,000 |
| 2015/04/10 | 1,060 | 1,060 | 1,051 | 1,051 | 3,000 |
| 2015/04/09 | 1,059 | 1,059 | 1,059 | 1,059 | 2,000 |
| 2015/04/08 | 1,059 | 1,059 | 1,059 | 1,059 | 3,000 |
| 2015/04/07 | 1,059 | 1,059 | 1,059 | 1,059 | 2,000 |
| 2015/04/06 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2015/04/03 | 1,050 | 1,055 | 1,050 | 1,055 | 4,000 |
| 2015/04/02 | 1,050 | 1,055 | 1,050 | 1,050 | 7,000 |
| 2015/04/01 | 1,045 | 1,049 | 1,045 | 1,049 | 2,000 |
| 2015/03/31 | 1,048 | 1,048 | 1,048 | 1,048 | 2,000 |
| 2015/03/30 | 1,043 | 1,043 | 1,043 | 1,043 | 2,000 |
| 2015/03/27 | 1,042 | 1,042 | 1,040 | 1,040 | 4,000 |
| 2015/03/26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2015/03/25 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 2015/03/24 | 1,040 | 1,042 | 1,040 | 1,042 | 4,000 |
| 2015/03/23 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 2015/03/20 | 1,037 | 1,041 | 1,037 | 1,040 | 12,000 |
| 2015/03/19 | 1,036 | 1,036 | 1,036 | 1,036 | 3,000 |
| 2015/03/18 | 1,036 | 1,040 | 1,035 | 1,039 | 12,000 |
| 2015/03/17 | 1,035 | 1,035 | 1,027 | 1,035 | 6,000 |
| 2015/03/16 | 1,015 | 1,035 | 1,011 | 1,035 | 12,000 |
| 2015/03/13 | 1,010 | 1,010 | 1,003 | 1,003 | 3,000 |
| 2015/03/12 | 1,030 | 1,030 | 1,007 | 1,007 | 17,000 |
| 2015/03/11 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2015/03/10 | 1,018 | 1,024 | 1,016 | 1,016 | 4,000 |
| 2015/03/09 | 1,028 | 1,029 | 1,017 | 1,029 | 5,000 |
| 2015/03/06 | 1,036 | 1,036 | 1,033 | 1,033 | 3,000 |
| 2015/03/05 | 1,025 | 1,025 | 1,013 | 1,013 | 5,000 |
| 2015/03/04 | 1,009 | 1,015 | 1,009 | 1,012 | 4,000 |
| 2015/03/03 | 1,020 | 1,020 | 1,016 | 1,016 | 8,000 |
| 2015/03/02 | 1,019 | 1,019 | 1,011 | 1,011 | 3,000 |
| 2015/02/27 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 2015/02/26 | 1,010 | 1,015 | 1,010 | 1,011 | 7,000 |
| 2015/02/25 | 1,005 | 1,021 | 1,004 | 1,011 | 21,000 |
| 2015/02/24 | 1,048 | 1,050 | 1,041 | 1,045 | 13,000 |
| 2015/02/23 | 1,037 | 1,038 | 1,037 | 1,038 | 11,000 |
| 2015/02/20 | 1,035 | 1,037 | 1,035 | 1,037 | 5,000 |
| 2015/02/19 | 1,040 | 1,041 | 1,038 | 1,038 | 42,000 |
| 2015/02/18 | 1,053 | 1,053 | 1,053 | 1,053 | 1,000 |
| 2015/02/17 | 1,051 | 1,053 | 1,050 | 1,053 | 4,000 |
| 2015/02/16 | 1,050 | 1,051 | 1,050 | 1,051 | 6,000 |
| 2015/02/13 | 1,068 | 1,068 | 1,051 | 1,051 | 6,000 |
| 2015/02/12 | 1,055 | 1,055 | 1,053 | 1,053 | 3,000 |
| 2015/02/10 | 1,055 | 1,055 | 1,054 | 1,054 | 3,000 |
| 2015/02/09 | 1,050 | 1,055 | 1,050 | 1,055 | 11,000 |
| 2015/02/06 | 1,051 | 1,051 | 1,050 | 1,051 | 4,000 |
| 2015/02/05 | 1,051 | 1,051 | 1,050 | 1,051 | 5,000 |
| 2015/02/04 | 1,053 | 1,060 | 1,053 | 1,055 | 8,000 |
| 2015/02/03 | 1,053 | 1,053 | 1,053 | 1,053 | 2,000 |
| 2015/02/02 | 1,050 | 1,058 | 1,050 | 1,058 | 4,000 |
| 2015/01/30 | 1,051 | 1,059 | 1,050 | 1,050 | 15,000 |
| 2015/01/29 | 1,050 | 1,053 | 1,050 | 1,053 | 3,000 |
| 2015/01/28 | 1,052 | 1,059 | 1,052 | 1,056 | 15,000 |
| 2015/01/27 | 1,050 | 1,055 | 1,050 | 1,055 | 5,000 |
| 2015/01/26 | 1,050 | 1,053 | 1,050 | 1,053 | 8,000 |
| 2015/01/23 | 1,045 | 1,058 | 1,045 | 1,049 | 13,000 |
| 2015/01/22 | 1,063 | 1,063 | 1,055 | 1,058 | 3,000 |
| 2015/01/21 | 1,042 | 1,064 | 1,042 | 1,049 | 12,000 |
| 2015/01/20 | 1,064 | 1,064 | 1,064 | 1,064 | 3,000 |
| 2015/01/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2015/01/16 | 1,050 | 1,059 | 1,030 | 1,059 | 9,000 |
| 2015/01/15 | 1,060 | 1,063 | 1,060 | 1,063 | 4,000 |
| 2015/01/14 | 1,064 | 1,070 | 1,064 | 1,070 | 2,000 |
| 2015/01/13 | 1,065 | 1,065 | 1,061 | 1,061 | 2,000 |
| 2015/01/09 | 1,066 | 1,072 | 1,066 | 1,072 | 2,000 |
| 2015/01/08 | 1,068 | 1,075 | 1,068 | 1,072 | 4,000 |
| 2015/01/07 | 1,071 | 1,071 | 1,068 | 1,068 | 7,000 |
| 2015/01/06 | 1,071 | 1,071 | 1,070 | 1,071 | 6,000 |
| 2015/01/05 | 1,098 | 1,098 | 1,075 | 1,076 | 7,000 |