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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,411 | 2,423 | 2,411 | 2,423 | 10,000 |
| 2017/12/28 | 2,411 | 2,411 | 2,382 | 2,411 | 13,000 |
| 2017/12/27 | 2,420 | 2,420 | 2,370 | 2,411 | 17,000 |
| 2017/12/26 | 2,420 | 2,423 | 2,407 | 2,423 | 12,000 |
| 2017/12/25 | 2,401 | 2,413 | 2,390 | 2,413 | 12,000 |
| 2017/12/22 | 2,475 | 2,475 | 2,426 | 2,426 | 8,000 |
| 2017/12/21 | 2,477 | 2,477 | 2,404 | 2,469 | 12,000 |
| 2017/12/20 | 2,465 | 2,477 | 2,440 | 2,477 | 12,000 |
| 2017/12/19 | 2,410 | 2,481 | 2,409 | 2,433 | 29,000 |
| 2017/12/18 | 2,353 | 2,499 | 2,353 | 2,410 | 28,000 |
| 2017/12/15 | 2,263 | 2,315 | 2,232 | 2,305 | 36,000 |
| 2017/12/14 | 2,249 | 2,267 | 2,236 | 2,251 | 12,000 |
| 2017/12/13 | 2,262 | 2,262 | 2,239 | 2,249 | 16,000 |
| 2017/12/12 | 2,239 | 2,266 | 2,235 | 2,235 | 41,000 |
| 2017/12/11 | 2,220 | 2,259 | 2,220 | 2,238 | 25,000 |
| 2017/12/08 | 2,216 | 2,237 | 2,207 | 2,220 | 23,000 |
| 2017/12/07 | 2,218 | 2,235 | 2,217 | 2,225 | 20,000 |
| 2017/12/06 | 2,235 | 2,235 | 2,209 | 2,215 | 12,000 |
| 2017/12/05 | 2,219 | 2,239 | 2,206 | 2,236 | 20,000 |
| 2017/12/04 | 2,267 | 2,267 | 2,231 | 2,240 | 20,000 |
| 2017/12/01 | 2,266 | 2,266 | 2,223 | 2,240 | 9,000 |
| 2017/11/30 | 2,246 | 2,250 | 2,210 | 2,247 | 19,000 |
| 2017/11/29 | 2,259 | 2,261 | 2,226 | 2,257 | 18,000 |
| 2017/11/28 | 2,219 | 2,223 | 2,215 | 2,223 | 12,000 |
| 2017/11/27 | 2,248 | 2,248 | 2,231 | 2,240 | 6,000 |
| 2017/11/24 | 2,219 | 2,266 | 2,219 | 2,222 | 14,000 |
| 2017/11/22 | 2,267 | 2,267 | 2,230 | 2,249 | 13,000 |
| 2017/11/21 | 2,258 | 2,258 | 2,240 | 2,240 | 5,000 |
| 2017/11/20 | 2,219 | 2,220 | 2,219 | 2,220 | 4,000 |
| 2017/11/17 | 2,260 | 2,260 | 2,209 | 2,219 | 7,000 |
| 2017/11/16 | 2,240 | 2,250 | 2,218 | 2,249 | 8,000 |
| 2017/11/15 | 2,249 | 2,252 | 2,205 | 2,205 | 15,000 |
| 2017/11/14 | 2,212 | 2,243 | 2,211 | 2,243 | 17,000 |
| 2017/11/13 | 2,221 | 2,250 | 2,215 | 2,225 | 15,000 |
| 2017/11/10 | 2,266 | 2,266 | 2,251 | 2,251 | 4,000 |
| 2017/11/09 | 2,250 | 2,269 | 2,234 | 2,250 | 21,000 |
| 2017/11/08 | 2,220 | 2,245 | 2,214 | 2,245 | 6,000 |
| 2017/11/07 | 2,214 | 2,248 | 2,188 | 2,220 | 21,000 |
| 2017/11/06 | 2,200 | 2,214 | 2,185 | 2,200 | 12,000 |
| 2017/11/02 | 2,198 | 2,220 | 2,198 | 2,215 | 22,000 |
| 2017/11/01 | 2,218 | 2,218 | 2,191 | 2,200 | 13,000 |
| 2017/10/31 | 2,225 | 2,231 | 2,175 | 2,180 | 33,000 |
| 2017/10/30 | 2,196 | 2,247 | 2,175 | 2,225 | 12,000 |
| 2017/10/27 | 2,170 | 2,197 | 2,150 | 2,174 | 25,000 |
| 2017/10/26 | 2,189 | 2,200 | 2,140 | 2,200 | 5,000 |
| 2017/10/25 | 2,099 | 2,191 | 2,099 | 2,189 | 34,000 |
| 2017/10/24 | 2,089 | 2,090 | 2,071 | 2,090 | 12,000 |
| 2017/10/23 | 2,080 | 2,102 | 2,060 | 2,098 | 35,000 |
| 2017/10/20 | 2,067 | 2,067 | 2,064 | 2,066 | 9,000 |
| 2017/10/19 | 2,080 | 2,097 | 2,056 | 2,067 | 33,000 |
| 2017/10/18 | 2,170 | 2,170 | 2,075 | 2,076 | 30,000 |
| 2017/10/17 | 2,069 | 2,170 | 2,069 | 2,170 | 45,000 |
| 2017/10/16 | 2,100 | 2,100 | 2,020 | 2,065 | 31,000 |
| 2017/10/13 | 2,121 | 2,121 | 2,100 | 2,100 | 12,000 |
| 2017/10/12 | 2,150 | 2,152 | 2,111 | 2,135 | 28,000 |
| 2017/10/11 | 2,200 | 2,200 | 2,126 | 2,134 | 20,000 |
| 2017/10/10 | 2,225 | 2,225 | 2,170 | 2,200 | 35,000 |
| 2017/10/06 | 2,160 | 2,228 | 2,149 | 2,228 | 22,000 |
| 2017/10/05 | 2,268 | 2,268 | 2,123 | 2,160 | 29,000 |
| 2017/10/04 | 2,223 | 2,253 | 2,222 | 2,222 | 23,000 |
| 2017/10/03 | 2,289 | 2,289 | 2,250 | 2,262 | 31,000 |
| 2017/10/02 | 2,221 | 2,255 | 2,211 | 2,255 | 19,000 |
| 2017/09/29 | 2,360 | 2,362 | 2,230 | 2,230 | 68,000 |
| 2017/09/28 | 2,315 | 2,418 | 2,315 | 2,349 | 63,000 |
| 2017/09/27 | 2,216 | 2,280 | 2,208 | 2,280 | 82,000 |
| 2017/09/26 | 2,104 | 2,250 | 2,104 | 2,180 | 104,000 |
| 2017/09/25 | 2,040 | 2,100 | 2,031 | 2,084 | 45,000 |
| 2017/09/22 | 1,970 | 2,000 | 1,970 | 2,000 | 17,000 |
| 2017/09/21 | 1,989 | 1,990 | 1,980 | 1,988 | 13,000 |
| 2017/09/20 | 1,986 | 1,987 | 1,946 | 1,987 | 31,000 |
| 2017/09/19 | 1,925 | 1,987 | 1,919 | 1,987 | 57,000 |
| 2017/09/15 | 1,902 | 1,931 | 1,880 | 1,925 | 28,000 |
| 2017/09/14 | 1,900 | 1,938 | 1,900 | 1,938 | 10,000 |
| 2017/09/13 | 1,900 | 1,916 | 1,866 | 1,867 | 18,000 |
| 2017/09/12 | 1,869 | 1,947 | 1,866 | 1,940 | 33,000 |
| 2017/09/11 | 1,858 | 1,858 | 1,832 | 1,832 | 15,000 |
| 2017/09/08 | 1,899 | 1,899 | 1,822 | 1,858 | 32,000 |
| 2017/09/07 | 1,825 | 1,883 | 1,819 | 1,867 | 59,000 |
| 2017/09/06 | 1,731 | 1,801 | 1,731 | 1,801 | 24,000 |
| 2017/09/05 | 1,760 | 1,760 | 1,680 | 1,760 | 43,000 |
| 2017/09/04 | 1,774 | 1,778 | 1,760 | 1,760 | 28,000 |
| 2017/09/01 | 1,784 | 1,784 | 1,756 | 1,774 | 15,000 |
| 2017/08/31 | 1,759 | 1,785 | 1,740 | 1,785 | 23,000 |
| 2017/08/30 | 1,767 | 1,767 | 1,708 | 1,719 | 15,000 |
| 2017/08/29 | 1,789 | 1,789 | 1,738 | 1,740 | 42,000 |
| 2017/08/28 | 1,798 | 1,808 | 1,780 | 1,808 | 60,000 |
| 2017/08/25 | 1,789 | 1,789 | 1,770 | 1,789 | 51,000 |
| 2017/08/24 | 1,770 | 1,783 | 1,767 | 1,767 | 38,000 |
| 2017/08/23 | 1,757 | 1,788 | 1,757 | 1,788 | 33,000 |
| 2017/08/22 | 1,759 | 1,759 | 1,740 | 1,757 | 20,000 |
| 2017/08/21 | 1,749 | 1,760 | 1,711 | 1,732 | 11,000 |
| 2017/08/18 | 1,778 | 1,780 | 1,727 | 1,749 | 35,000 |
| 2017/08/17 | 1,783 | 1,789 | 1,771 | 1,778 | 18,000 |
| 2017/08/16 | 1,765 | 1,786 | 1,765 | 1,783 | 12,000 |
| 2017/08/15 | 1,798 | 1,798 | 1,730 | 1,789 | 20,000 |
| 2017/08/14 | 1,730 | 1,765 | 1,715 | 1,765 | 28,000 |
| 2017/08/10 | 1,771 | 1,773 | 1,750 | 1,750 | 10,000 |
| 2017/08/09 | 1,789 | 1,799 | 1,774 | 1,780 | 23,000 |
| 2017/08/08 | 1,800 | 1,820 | 1,797 | 1,818 | 15,000 |
| 2017/08/07 | 1,798 | 1,819 | 1,771 | 1,819 | 34,000 |
| 2017/08/04 | 1,791 | 1,791 | 1,766 | 1,771 | 15,000 |
| 2017/08/03 | 1,792 | 1,816 | 1,767 | 1,794 | 32,000 |
| 2017/08/02 | 1,744 | 1,818 | 1,741 | 1,818 | 51,000 |
| 2017/08/01 | 1,815 | 1,815 | 1,720 | 1,721 | 62,000 |
| 2017/07/31 | 1,780 | 1,819 | 1,780 | 1,810 | 36,000 |
| 2017/07/28 | 1,713 | 1,785 | 1,713 | 1,775 | 61,000 |
| 2017/07/27 | 1,708 | 1,715 | 1,696 | 1,705 | 37,000 |
| 2017/07/26 | 1,700 | 1,700 | 1,679 | 1,684 | 39,000 |
| 2017/07/25 | 1,644 | 1,700 | 1,644 | 1,670 | 26,000 |
| 2017/07/24 | 1,644 | 1,644 | 1,629 | 1,644 | 7,000 |
| 2017/07/21 | 1,640 | 1,640 | 1,611 | 1,621 | 7,000 |
| 2017/07/20 | 1,643 | 1,643 | 1,590 | 1,615 | 24,000 |
| 2017/07/19 | 1,673 | 1,677 | 1,631 | 1,643 | 25,000 |
| 2017/07/18 | 1,635 | 1,720 | 1,630 | 1,688 | 42,000 |
| 2017/07/14 | 1,591 | 1,630 | 1,591 | 1,630 | 20,000 |
| 2017/07/13 | 1,576 | 1,591 | 1,575 | 1,576 | 23,000 |
| 2017/07/12 | 1,586 | 1,598 | 1,570 | 1,591 | 19,000 |
| 2017/07/11 | 1,568 | 1,593 | 1,554 | 1,562 | 31,000 |
| 2017/07/10 | 1,600 | 1,601 | 1,553 | 1,553 | 36,000 |
| 2017/07/07 | 1,528 | 1,549 | 1,496 | 1,496 | 4,000 |
| 2017/07/06 | 1,545 | 1,559 | 1,545 | 1,552 | 19,000 |
| 2017/07/05 | 1,500 | 1,548 | 1,500 | 1,544 | 17,000 |
| 2017/07/04 | 1,500 | 1,518 | 1,495 | 1,498 | 10,000 |
| 2017/07/03 | 1,463 | 1,494 | 1,463 | 1,480 | 8,000 |
| 2017/06/29 | 1,460 | 1,493 | 1,450 | 1,493 | 9,000 |
| 2017/06/28 | 1,496 | 1,496 | 1,450 | 1,480 | 7,000 |
| 2017/06/27 | 1,449 | 1,520 | 1,449 | 1,500 | 13,000 |
| 2017/06/26 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 |
| 2017/06/23 | 1,382 | 1,396 | 1,382 | 1,396 | 11,000 |
| 2017/06/22 | 1,385 | 1,385 | 1,373 | 1,373 | 2,000 |
| 2017/06/21 | 1,378 | 1,390 | 1,370 | 1,385 | 24,000 |
| 2017/06/20 | 1,371 | 1,385 | 1,370 | 1,377 | 21,000 |
| 2017/06/19 | 1,370 | 1,375 | 1,370 | 1,370 | 11,000 |
| 2017/06/16 | 1,387 | 1,387 | 1,370 | 1,380 | 5,000 |
| 2017/06/15 | 1,390 | 1,390 | 1,387 | 1,387 | 10,000 |
| 2017/06/14 | 1,386 | 1,390 | 1,386 | 1,390 | 7,000 |
| 2017/06/13 | 1,384 | 1,390 | 1,384 | 1,390 | 6,000 |
| 2017/06/12 | 1,390 | 1,390 | 1,380 | 1,380 | 6,000 |
| 2017/06/09 | 1,375 | 1,390 | 1,375 | 1,390 | 23,000 |
| 2017/06/08 | 1,367 | 1,381 | 1,367 | 1,375 | 6,000 |
| 2017/06/07 | 1,385 | 1,385 | 1,364 | 1,364 | 2,000 |
| 2017/06/06 | 1,361 | 1,388 | 1,361 | 1,370 | 12,000 |
| 2017/06/05 | 1,360 | 1,360 | 1,357 | 1,357 | 4,000 |
| 2017/06/02 | 1,376 | 1,389 | 1,354 | 1,360 | 35,000 |
| 2017/06/01 | 1,298 | 1,298 | 1,296 | 1,298 | 6,000 |
| 2017/05/31 | 1,284 | 1,294 | 1,282 | 1,283 | 4,000 |
| 2017/05/30 | 1,294 | 1,294 | 1,275 | 1,281 | 10,000 |
| 2017/05/29 | 1,295 | 1,295 | 1,294 | 1,294 | 2,000 |
| 2017/05/26 | 1,296 | 1,296 | 1,276 | 1,295 | 6,000 |
| 2017/05/25 | 1,299 | 1,299 | 1,296 | 1,296 | 2,000 |
| 2017/05/24 | 1,289 | 1,294 | 1,289 | 1,294 | 2,000 |
| 2017/05/23 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2017/05/19 | 1,250 | 1,284 | 1,250 | 1,284 | 7,000 |
| 2017/05/18 | 1,276 | 1,276 | 1,240 | 1,250 | 14,000 |
| 2017/05/17 | 1,276 | 1,276 | 1,276 | 1,276 | 1,000 |
| 2017/05/16 | 1,276 | 1,276 | 1,276 | 1,276 | 1,000 |
| 2017/05/15 | 1,273 | 1,273 | 1,273 | 1,273 | 1,000 |
| 2017/05/12 | 1,298 | 1,298 | 1,272 | 1,295 | 6,000 |
| 2017/05/11 | 1,269 | 1,271 | 1,269 | 1,271 | 3,000 |
| 2017/05/10 | 1,268 | 1,269 | 1,268 | 1,269 | 6,000 |
| 2017/05/09 | 1,262 | 1,267 | 1,253 | 1,261 | 8,000 |
| 2017/05/08 | 1,264 | 1,264 | 1,262 | 1,262 | 3,000 |
| 2017/05/02 | 1,233 | 1,264 | 1,233 | 1,264 | 3,000 |
| 2017/05/01 | 1,225 | 1,230 | 1,225 | 1,230 | 2,000 |
| 2017/04/27 | 1,225 | 1,228 | 1,212 | 1,212 | 4,000 |
| 2017/04/26 | 1,210 | 1,214 | 1,209 | 1,214 | 5,000 |
| 2017/04/25 | 1,181 | 1,214 | 1,177 | 1,200 | 23,000 |
| 2017/04/24 | 1,191 | 1,191 | 1,191 | 1,191 | 3,000 |
| 2017/04/21 | 1,173 | 1,181 | 1,173 | 1,180 | 7,000 |
| 2017/04/20 | 1,191 | 1,191 | 1,191 | 1,191 | 2,000 |
| 2017/04/19 | 1,173 | 1,176 | 1,167 | 1,171 | 8,000 |
| 2017/04/18 | 1,171 | 1,176 | 1,171 | 1,176 | 4,000 |
| 2017/04/17 | 1,177 | 1,177 | 1,167 | 1,168 | 6,000 |
| 2017/04/14 | 1,172 | 1,177 | 1,172 | 1,177 | 3,000 |
| 2017/04/13 | 1,150 | 1,180 | 1,150 | 1,172 | 14,000 |
| 2017/04/12 | 1,222 | 1,222 | 1,150 | 1,150 | 17,000 |
| 2017/04/11 | 1,215 | 1,215 | 1,215 | 1,215 | 3,000 |
| 2017/04/10 | 1,215 | 1,215 | 1,215 | 1,215 | 4,000 |
| 2017/04/07 | 1,214 | 1,215 | 1,214 | 1,215 | 2,000 |
| 2017/04/06 | 1,280 | 1,300 | 1,211 | 1,211 | 15,000 |
| 2017/04/05 | 1,220 | 1,226 | 1,220 | 1,225 | 4,000 |
| 2017/04/04 | 1,227 | 1,251 | 1,226 | 1,251 | 9,000 |
| 2017/04/03 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 2017/03/31 | 1,228 | 1,228 | 1,228 | 1,228 | 1,000 |
| 2017/03/29 | 1,207 | 1,207 | 1,205 | 1,205 | 5,000 |
| 2017/03/28 | 1,217 | 1,217 | 1,205 | 1,206 | 3,000 |
| 2017/03/27 | 1,202 | 1,218 | 1,202 | 1,217 | 5,000 |
| 2017/03/24 | 1,220 | 1,220 | 1,219 | 1,219 | 4,000 |
| 2017/03/23 | 1,215 | 1,215 | 1,210 | 1,210 | 15,000 |
| 2017/03/22 | 1,223 | 1,223 | 1,223 | 1,223 | 4,000 |
| 2017/03/21 | 1,215 | 1,250 | 1,213 | 1,223 | 22,000 |
| 2017/03/17 | 1,216 | 1,216 | 1,216 | 1,216 | 4,000 |
| 2017/03/16 | 1,217 | 1,217 | 1,215 | 1,215 | 3,000 |
| 2017/03/15 | 1,221 | 1,221 | 1,218 | 1,218 | 2,000 |
| 2017/03/14 | 1,235 | 1,235 | 1,221 | 1,221 | 4,000 |
| 2017/03/13 | 1,224 | 1,224 | 1,224 | 1,224 | 1,000 |
| 2017/03/10 | 1,215 | 1,228 | 1,215 | 1,224 | 7,000 |
| 2017/03/09 | 1,229 | 1,229 | 1,211 | 1,211 | 7,000 |
| 2017/03/08 | 1,240 | 1,246 | 1,187 | 1,229 | 28,000 |
| 2017/03/07 | 1,270 | 1,270 | 1,250 | 1,250 | 14,000 |
| 2017/03/06 | 1,280 | 1,280 | 1,267 | 1,270 | 7,000 |
| 2017/03/03 | 1,270 | 1,294 | 1,270 | 1,280 | 6,000 |
| 2017/03/02 | 1,288 | 1,296 | 1,266 | 1,286 | 17,000 |
| 2017/03/01 | 1,286 | 1,286 | 1,286 | 1,286 | 1,000 |
| 2017/02/28 | 1,281 | 1,290 | 1,254 | 1,286 | 9,000 |
| 2017/02/27 | 1,291 | 1,291 | 1,290 | 1,290 | 5,000 |
| 2017/02/24 | 1,305 | 1,309 | 1,292 | 1,300 | 22,000 |
| 2017/02/23 | 1,306 | 1,318 | 1,304 | 1,318 | 13,000 |
| 2017/02/22 | 1,315 | 1,315 | 1,310 | 1,314 | 7,000 |
| 2017/02/21 | 1,309 | 1,314 | 1,299 | 1,314 | 7,000 |
| 2017/02/20 | 1,311 | 1,314 | 1,311 | 1,314 | 4,000 |
| 2017/02/17 | 1,315 | 1,315 | 1,313 | 1,313 | 3,000 |
| 2017/02/16 | 1,320 | 1,324 | 1,315 | 1,320 | 6,000 |
| 2017/02/15 | 1,320 | 1,321 | 1,318 | 1,321 | 10,000 |
| 2017/02/14 | 1,325 | 1,330 | 1,324 | 1,325 | 19,000 |
| 2017/02/13 | 1,321 | 1,325 | 1,321 | 1,325 | 5,000 |
| 2017/02/10 | 1,314 | 1,325 | 1,314 | 1,321 | 14,000 |
| 2017/02/09 | 1,305 | 1,331 | 1,305 | 1,321 | 18,000 |
| 2017/02/08 | 1,258 | 1,299 | 1,258 | 1,299 | 13,000 |
| 2017/02/07 | 1,263 | 1,263 | 1,253 | 1,255 | 11,000 |
| 2017/02/06 | 1,220 | 1,252 | 1,214 | 1,252 | 26,000 |
| 2017/02/03 | 1,206 | 1,217 | 1,206 | 1,210 | 8,000 |
| 2017/02/02 | 1,209 | 1,209 | 1,205 | 1,206 | 5,000 |
| 2017/02/01 | 1,195 | 1,201 | 1,190 | 1,200 | 9,000 |
| 2017/01/31 | 1,199 | 1,199 | 1,190 | 1,195 | 10,000 |
| 2017/01/30 | 1,175 | 1,200 | 1,175 | 1,200 | 20,000 |
| 2017/01/27 | 1,175 | 1,180 | 1,171 | 1,175 | 15,000 |
| 2017/01/26 | 1,165 | 1,170 | 1,165 | 1,168 | 5,000 |
| 2017/01/25 | 1,179 | 1,179 | 1,152 | 1,165 | 13,000 |
| 2017/01/24 | 1,175 | 1,175 | 1,165 | 1,174 | 8,000 |
| 2017/01/23 | 1,164 | 1,169 | 1,163 | 1,169 | 12,000 |
| 2017/01/20 | 1,164 | 1,167 | 1,148 | 1,164 | 13,000 |
| 2017/01/19 | 1,159 | 1,159 | 1,142 | 1,158 | 6,000 |
| 2017/01/18 | 1,153 | 1,158 | 1,150 | 1,158 | 9,000 |
| 2017/01/17 | 1,159 | 1,159 | 1,150 | 1,152 | 9,000 |
| 2017/01/16 | 1,153 | 1,154 | 1,152 | 1,152 | 9,000 |
| 2017/01/13 | 1,150 | 1,167 | 1,150 | 1,158 | 8,000 |
| 2017/01/12 | 1,178 | 1,178 | 1,155 | 1,169 | 25,000 |
| 2017/01/11 | 1,155 | 1,179 | 1,155 | 1,179 | 9,000 |
| 2017/01/10 | 1,149 | 1,160 | 1,149 | 1,160 | 16,000 |
| 2017/01/06 | 1,132 | 1,148 | 1,132 | 1,148 | 16,000 |
| 2017/01/05 | 1,120 | 1,140 | 1,120 | 1,140 | 26,000 |
| 2017/01/04 | 1,122 | 1,144 | 1,122 | 1,137 | 6,000 |