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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,801 | 1,805 | 1,801 | 1,805 | 800 |
| 2022/12/29 | 1,815 | 1,815 | 1,791 | 1,815 | 1,600 |
| 2022/12/28 | 1,783 | 1,800 | 1,783 | 1,800 | 2,400 |
| 2022/12/27 | 1,783 | 1,787 | 1,770 | 1,782 | 2,500 |
| 2022/12/26 | 1,780 | 1,787 | 1,780 | 1,787 | 200 |
| 2022/12/23 | 1,788 | 1,788 | 1,771 | 1,788 | 3,800 |
| 2022/12/22 | 1,775 | 1,780 | 1,760 | 1,780 | 3,300 |
| 2022/12/21 | 1,786 | 1,786 | 1,773 | 1,773 | 4,800 |
| 2022/12/20 | 1,807 | 1,814 | 1,786 | 1,786 | 1,300 |
| 2022/12/19 | 1,801 | 1,809 | 1,801 | 1,805 | 1,400 |
| 2022/12/16 | 1,801 | 1,801 | 1,800 | 1,800 | 500 |
| 2022/12/15 | 1,810 | 1,810 | 1,804 | 1,804 | 4,800 |
| 2022/12/14 | 1,799 | 1,811 | 1,799 | 1,811 | 2,200 |
| 2022/12/13 | 1,800 | 1,805 | 1,800 | 1,805 | 600 |
| 2022/12/12 | 1,800 | 1,800 | 1,790 | 1,800 | 1,300 |
| 2022/12/09 | 1,790 | 1,800 | 1,790 | 1,800 | 1,700 |
| 2022/12/07 | 1,780 | 1,798 | 1,780 | 1,797 | 300 |
| 2022/12/06 | 1,800 | 1,800 | 1,780 | 1,780 | 1,300 |
| 2022/12/05 | 1,800 | 1,801 | 1,800 | 1,800 | 1,500 |
| 2022/12/02 | 1,805 | 1,813 | 1,800 | 1,800 | 800 |
| 2022/12/01 | 1,800 | 1,802 | 1,800 | 1,800 | 300 |
| 2022/11/30 | 1,816 | 1,816 | 1,800 | 1,800 | 500 |
| 2022/11/29 | 1,809 | 1,809 | 1,804 | 1,804 | 600 |
| 2022/11/28 | 1,839 | 1,856 | 1,809 | 1,809 | 6,000 |
| 2022/11/25 | 1,808 | 1,813 | 1,808 | 1,809 | 4,500 |
| 2022/11/24 | 1,809 | 1,810 | 1,787 | 1,791 | 4,000 |
| 2022/11/22 | 1,805 | 1,805 | 1,800 | 1,800 | 500 |
| 2022/11/21 | 1,815 | 1,828 | 1,789 | 1,789 | 1,200 |
| 2022/11/18 | 1,821 | 1,832 | 1,805 | 1,806 | 1,400 |
| 2022/11/17 | 1,796 | 1,821 | 1,795 | 1,821 | 700 |
| 2022/11/16 | 1,806 | 1,806 | 1,789 | 1,789 | 1,200 |
| 2022/11/15 | 1,788 | 1,805 | 1,785 | 1,789 | 700 |
| 2022/11/14 | 1,819 | 1,819 | 1,800 | 1,806 | 3,900 |
| 2022/11/11 | 1,820 | 1,820 | 1,750 | 1,819 | 2,200 |
| 2022/11/10 | 1,810 | 1,810 | 1,770 | 1,810 | 800 |
| 2022/11/09 | 1,819 | 1,830 | 1,819 | 1,823 | 1,600 |
| 2022/11/08 | 1,788 | 1,831 | 1,788 | 1,831 | 800 |
| 2022/11/07 | 1,794 | 1,805 | 1,779 | 1,779 | 2,100 |
| 2022/11/04 | 1,839 | 1,839 | 1,774 | 1,774 | 1,100 |
| 2022/11/02 | 1,839 | 1,839 | 1,839 | 1,839 | 100 |
| 2022/11/01 | 1,789 | 1,789 | 1,789 | 1,789 | 400 |
| 2022/10/31 | 1,786 | 1,831 | 1,785 | 1,789 | 800 |
| 2022/10/28 | 1,760 | 1,765 | 1,746 | 1,746 | 1,000 |
| 2022/10/27 | 1,738 | 1,774 | 1,738 | 1,740 | 1,200 |
| 2022/10/26 | 1,759 | 1,759 | 1,731 | 1,738 | 3,200 |
| 2022/10/25 | 1,777 | 1,777 | 1,759 | 1,759 | 3,000 |
| 2022/10/24 | 1,785 | 1,792 | 1,760 | 1,760 | 3,000 |
| 2022/10/21 | 1,769 | 1,780 | 1,768 | 1,780 | 900 |
| 2022/10/20 | 1,763 | 1,763 | 1,759 | 1,759 | 1,000 |
| 2022/10/19 | 1,765 | 1,765 | 1,763 | 1,763 | 800 |
| 2022/10/18 | 1,767 | 1,767 | 1,760 | 1,764 | 1,700 |
| 2022/10/17 | 1,763 | 1,765 | 1,763 | 1,764 | 1,000 |
| 2022/10/14 | 1,766 | 1,770 | 1,765 | 1,770 | 800 |
| 2022/10/13 | 1,770 | 1,770 | 1,765 | 1,765 | 2,300 |
| 2022/10/12 | 1,773 | 1,773 | 1,770 | 1,770 | 800 |
| 2022/10/11 | 1,776 | 1,790 | 1,770 | 1,773 | 2,600 |
| 2022/10/07 | 1,822 | 1,832 | 1,773 | 1,775 | 5,100 |
| 2022/10/06 | 1,811 | 1,811 | 1,765 | 1,785 | 1,100 |
| 2022/10/05 | 1,772 | 1,781 | 1,771 | 1,774 | 1,600 |
| 2022/10/04 | 1,797 | 1,804 | 1,762 | 1,769 | 1,600 |
| 2022/10/03 | 1,797 | 1,798 | 1,797 | 1,798 | 500 |
| 2022/09/30 | 1,826 | 1,826 | 1,795 | 1,820 | 1,400 |
| 2022/09/29 | 1,800 | 1,828 | 1,795 | 1,826 | 600 |
| 2022/09/28 | 1,807 | 1,844 | 1,801 | 1,801 | 1,400 |
| 2022/09/27 | 1,801 | 1,852 | 1,801 | 1,852 | 1,600 |
| 2022/09/26 | 1,835 | 1,835 | 1,801 | 1,801 | 1,200 |
| 2022/09/22 | 1,809 | 1,846 | 1,809 | 1,846 | 1,300 |
| 2022/09/21 | 1,800 | 1,806 | 1,792 | 1,792 | 2,200 |
| 2022/09/20 | 1,823 | 1,823 | 1,818 | 1,818 | 300 |
| 2022/09/15 | 1,843 | 1,846 | 1,839 | 1,839 | 400 |
| 2022/09/14 | 1,800 | 1,838 | 1,800 | 1,806 | 1,700 |
| 2022/09/13 | 1,805 | 1,809 | 1,805 | 1,809 | 900 |
| 2022/09/12 | 1,827 | 1,839 | 1,812 | 1,812 | 1,500 |
| 2022/09/09 | 1,827 | 1,841 | 1,827 | 1,837 | 4,000 |
| 2022/09/08 | 1,852 | 1,852 | 1,838 | 1,838 | 3,100 |
| 2022/09/07 | 1,830 | 1,854 | 1,830 | 1,851 | 1,200 |
| 2022/09/06 | 1,839 | 1,857 | 1,839 | 1,839 | 1,300 |
| 2022/09/05 | 1,838 | 1,846 | 1,838 | 1,843 | 1,600 |
| 2022/09/02 | 1,854 | 1,854 | 1,845 | 1,845 | 2,500 |
| 2022/09/01 | 1,829 | 1,850 | 1,829 | 1,847 | 5,600 |
| 2022/08/31 | 1,840 | 1,850 | 1,840 | 1,848 | 3,100 |
| 2022/08/30 | 1,851 | 1,889 | 1,845 | 1,845 | 5,400 |
| 2022/08/29 | 1,895 | 1,922 | 1,890 | 1,922 | 7,100 |
| 2022/08/26 | 1,895 | 1,898 | 1,890 | 1,895 | 7,300 |
| 2022/08/25 | 1,895 | 1,900 | 1,890 | 1,895 | 5,300 |
| 2022/08/24 | 1,903 | 1,903 | 1,895 | 1,895 | 2,700 |
| 2022/08/23 | 1,918 | 1,918 | 1,895 | 1,903 | 5,400 |
| 2022/08/22 | 1,896 | 1,899 | 1,896 | 1,896 | 1,000 |
| 2022/08/19 | 1,900 | 1,907 | 1,894 | 1,907 | 1,100 |
| 2022/08/18 | 1,893 | 1,893 | 1,890 | 1,890 | 1,100 |
| 2022/08/17 | 1,894 | 1,895 | 1,891 | 1,893 | 1,600 |
| 2022/08/16 | 1,900 | 1,900 | 1,890 | 1,890 | 3,700 |
| 2022/08/15 | 1,940 | 1,940 | 1,890 | 1,899 | 3,200 |
| 2022/08/12 | 1,883 | 1,900 | 1,867 | 1,900 | 1,800 |
| 2022/08/10 | 1,869 | 1,875 | 1,865 | 1,865 | 2,600 |
| 2022/08/09 | 1,860 | 1,869 | 1,857 | 1,869 | 4,300 |
| 2022/08/08 | 1,890 | 1,890 | 1,880 | 1,881 | 1,800 |
| 2022/08/05 | 1,878 | 1,890 | 1,878 | 1,890 | 500 |
| 2022/08/04 | 1,878 | 1,878 | 1,877 | 1,878 | 600 |
| 2022/08/03 | 1,870 | 1,878 | 1,870 | 1,878 | 800 |
| 2022/08/02 | 1,886 | 1,886 | 1,870 | 1,870 | 700 |
| 2022/08/01 | 1,876 | 1,900 | 1,876 | 1,878 | 3,300 |
| 2022/07/29 | 1,880 | 1,880 | 1,876 | 1,876 | 1,400 |
| 2022/07/28 | 1,880 | 1,900 | 1,850 | 1,880 | 4,700 |
| 2022/07/27 | 1,882 | 1,886 | 1,871 | 1,880 | 1,300 |
| 2022/07/26 | 1,880 | 1,883 | 1,854 | 1,882 | 1,600 |
| 2022/07/25 | 1,880 | 1,880 | 1,878 | 1,880 | 1,900 |
| 2022/07/22 | 1,867 | 1,873 | 1,852 | 1,862 | 1,300 |
| 2022/07/21 | 1,855 | 1,868 | 1,855 | 1,867 | 400 |
| 2022/07/20 | 1,872 | 1,872 | 1,851 | 1,858 | 1,100 |
| 2022/07/19 | 1,864 | 1,893 | 1,849 | 1,861 | 2,000 |
| 2022/07/15 | 1,877 | 1,877 | 1,862 | 1,862 | 3,900 |
| 2022/07/14 | 1,851 | 1,865 | 1,851 | 1,859 | 1,500 |
| 2022/07/13 | 1,897 | 1,897 | 1,832 | 1,851 | 8,300 |
| 2022/07/12 | 1,899 | 1,972 | 1,862 | 1,865 | 13,500 |
| 2022/07/11 | 1,809 | 1,888 | 1,809 | 1,880 | 5,800 |
| 2022/07/08 | 1,790 | 1,829 | 1,780 | 1,809 | 2,800 |
| 2022/07/07 | 1,775 | 1,797 | 1,760 | 1,790 | 2,500 |
| 2022/07/06 | 1,762 | 1,777 | 1,762 | 1,775 | 2,300 |
| 2022/07/05 | 1,777 | 1,778 | 1,750 | 1,760 | 3,900 |
| 2022/07/04 | 1,756 | 1,768 | 1,756 | 1,768 | 200 |
| 2022/07/01 | 1,761 | 1,765 | 1,750 | 1,750 | 5,800 |
| 2022/06/30 | 1,791 | 1,798 | 1,762 | 1,763 | 2,500 |
| 2022/06/29 | 1,782 | 1,791 | 1,772 | 1,791 | 1,600 |
| 2022/06/28 | 1,787 | 1,787 | 1,768 | 1,782 | 3,300 |
| 2022/06/27 | 1,777 | 1,789 | 1,762 | 1,764 | 3,400 |
| 2022/06/24 | 1,791 | 1,800 | 1,768 | 1,776 | 13,600 |
| 2022/06/23 | 1,766 | 1,774 | 1,766 | 1,774 | 900 |
| 2022/06/22 | 1,791 | 1,791 | 1,765 | 1,766 | 1,600 |
| 2022/06/21 | 1,771 | 1,792 | 1,768 | 1,768 | 1,100 |
| 2022/06/20 | 1,778 | 1,785 | 1,765 | 1,771 | 1,300 |
| 2022/06/17 | 1,768 | 1,783 | 1,768 | 1,770 | 1,100 |
| 2022/06/16 | 1,768 | 1,790 | 1,768 | 1,773 | 500 |
| 2022/06/15 | 1,767 | 1,775 | 1,767 | 1,767 | 800 |
| 2022/06/14 | 1,770 | 1,770 | 1,767 | 1,767 | 1,300 |
| 2022/06/13 | 1,768 | 1,785 | 1,767 | 1,770 | 3,100 |
| 2022/06/10 | 1,789 | 1,831 | 1,789 | 1,795 | 1,800 |
| 2022/06/09 | 1,773 | 1,798 | 1,773 | 1,789 | 1,300 |
| 2022/06/08 | 1,764 | 1,788 | 1,764 | 1,786 | 1,500 |
| 2022/06/07 | 1,760 | 1,779 | 1,760 | 1,770 | 800 |
| 2022/06/06 | 1,753 | 1,754 | 1,739 | 1,742 | 2,500 |
| 2022/06/03 | 1,746 | 1,756 | 1,746 | 1,754 | 2,400 |
| 2022/06/02 | 1,757 | 1,757 | 1,757 | 1,757 | 400 |
| 2022/06/01 | 1,735 | 1,749 | 1,735 | 1,746 | 600 |
| 2022/05/31 | 1,733 | 1,748 | 1,733 | 1,748 | 500 |
| 2022/05/30 | 1,740 | 1,760 | 1,703 | 1,733 | 3,200 |
| 2022/05/27 | 1,720 | 1,733 | 1,720 | 1,733 | 800 |
| 2022/05/26 | 1,712 | 1,718 | 1,712 | 1,718 | 300 |
| 2022/05/25 | 1,720 | 1,724 | 1,713 | 1,713 | 4,200 |
| 2022/05/24 | 1,720 | 1,734 | 1,718 | 1,720 | 2,200 |
| 2022/05/23 | 1,732 | 1,734 | 1,718 | 1,718 | 2,100 |
| 2022/05/20 | 1,745 | 1,748 | 1,732 | 1,732 | 2,300 |
| 2022/05/19 | 1,752 | 1,769 | 1,752 | 1,753 | 1,900 |
| 2022/05/18 | 1,754 | 1,769 | 1,752 | 1,752 | 900 |
| 2022/05/17 | 1,753 | 1,782 | 1,750 | 1,751 | 1,400 |
| 2022/05/16 | 1,763 | 1,766 | 1,761 | 1,761 | 600 |
| 2022/05/13 | 1,747 | 1,766 | 1,747 | 1,766 | 600 |
| 2022/05/12 | 1,735 | 1,775 | 1,735 | 1,757 | 1,100 |
| 2022/05/11 | 1,751 | 1,751 | 1,745 | 1,745 | 500 |
| 2022/05/10 | 1,736 | 1,797 | 1,736 | 1,782 | 1,600 |
| 2022/05/09 | 1,745 | 1,745 | 1,735 | 1,736 | 1,400 |
| 2022/05/06 | 1,735 | 1,804 | 1,735 | 1,760 | 3,500 |
| 2022/05/02 | 1,759 | 1,759 | 1,708 | 1,735 | 2,400 |
| 2022/04/28 | 1,753 | 1,792 | 1,753 | 1,792 | 500 |
| 2022/04/27 | 1,740 | 1,791 | 1,740 | 1,760 | 1,100 |
| 2022/04/26 | 1,767 | 1,767 | 1,750 | 1,750 | 500 |
| 2022/04/25 | 1,767 | 1,777 | 1,767 | 1,767 | 1,500 |
| 2022/04/22 | 1,750 | 1,792 | 1,750 | 1,750 | 1,200 |
| 2022/04/21 | 1,734 | 1,770 | 1,734 | 1,770 | 3,900 |
| 2022/04/20 | 1,729 | 1,741 | 1,729 | 1,741 | 1,300 |
| 2022/04/19 | 1,732 | 1,775 | 1,726 | 1,727 | 1,700 |
| 2022/04/18 | 1,726 | 1,745 | 1,723 | 1,745 | 1,300 |
| 2022/04/15 | 1,724 | 1,742 | 1,721 | 1,731 | 900 |
| 2022/04/14 | 1,717 | 1,742 | 1,715 | 1,741 | 800 |
| 2022/04/13 | 1,727 | 1,743 | 1,705 | 1,719 | 4,600 |
| 2022/04/12 | 1,730 | 1,743 | 1,721 | 1,730 | 4,600 |
| 2022/04/11 | 1,700 | 1,735 | 1,700 | 1,730 | 6,900 |
| 2022/04/08 | 1,731 | 1,749 | 1,680 | 1,731 | 9,600 |
| 2022/04/07 | 1,753 | 1,753 | 1,716 | 1,730 | 7,800 |
| 2022/04/06 | 1,745 | 1,769 | 1,745 | 1,750 | 2,200 |
| 2022/04/05 | 1,771 | 1,784 | 1,741 | 1,743 | 5,700 |
| 2022/04/04 | 1,769 | 1,784 | 1,769 | 1,770 | 3,400 |
| 2022/04/01 | 1,770 | 1,777 | 1,770 | 1,770 | 1,700 |
| 2022/03/31 | 1,780 | 1,787 | 1,764 | 1,770 | 4,600 |
| 2022/03/30 | 1,777 | 1,800 | 1,772 | 1,775 | 6,300 |
| 2022/03/29 | 1,763 | 1,805 | 1,763 | 1,765 | 6,600 |
| 2022/03/28 | 1,761 | 1,788 | 1,761 | 1,763 | 5,500 |
| 2022/03/25 | 1,793 | 1,793 | 1,760 | 1,763 | 5,700 |
| 2022/03/24 | 1,761 | 1,780 | 1,760 | 1,776 | 5,600 |
| 2022/03/23 | 1,762 | 1,790 | 1,760 | 1,761 | 2,800 |
| 2022/03/22 | 1,767 | 1,789 | 1,751 | 1,771 | 8,700 |
| 2022/03/18 | 1,770 | 1,781 | 1,762 | 1,767 | 2,200 |
| 2022/03/17 | 1,759 | 1,837 | 1,759 | 1,770 | 3,000 |
| 2022/03/16 | 1,836 | 1,845 | 1,754 | 1,759 | 5,100 |
| 2022/03/15 | 1,801 | 1,840 | 1,752 | 1,799 | 5,200 |
| 2022/03/14 | 1,818 | 1,842 | 1,800 | 1,801 | 2,600 |
| 2022/03/11 | 1,811 | 1,820 | 1,738 | 1,818 | 15,800 |
| 2022/03/10 | 1,810 | 1,820 | 1,810 | 1,811 | 5,600 |
| 2022/03/09 | 1,840 | 1,840 | 1,799 | 1,821 | 1,600 |
| 2022/03/08 | 1,845 | 1,850 | 1,792 | 1,820 | 12,700 |
| 2022/03/07 | 1,850 | 1,862 | 1,845 | 1,845 | 1,000 |
| 2022/03/04 | 1,869 | 1,888 | 1,842 | 1,842 | 2,700 |
| 2022/03/03 | 1,850 | 1,918 | 1,850 | 1,866 | 2,800 |
| 2022/03/02 | 1,841 | 1,841 | 1,809 | 1,840 | 6,700 |
| 2022/03/01 | 1,867 | 1,867 | 1,854 | 1,854 | 400 |
| 2022/02/28 | 1,835 | 1,975 | 1,831 | 1,841 | 3,500 |
| 2022/02/25 | 1,828 | 1,861 | 1,776 | 1,802 | 16,600 |
| 2022/02/24 | 1,961 | 1,966 | 1,951 | 1,963 | 2,800 |
| 2022/02/22 | 1,990 | 1,990 | 1,961 | 1,961 | 11,000 |
| 2022/02/21 | 1,960 | 2,000 | 1,960 | 1,986 | 2,100 |
| 2022/02/18 | 2,000 | 2,000 | 1,968 | 1,985 | 1,700 |
| 2022/02/17 | 2,020 | 2,021 | 2,001 | 2,010 | 3,800 |
| 2022/02/16 | 2,025 | 2,055 | 2,023 | 2,023 | 600 |
| 2022/02/15 | 2,052 | 2,053 | 2,025 | 2,025 | 800 |
| 2022/02/14 | 2,050 | 2,052 | 2,026 | 2,052 | 5,800 |
| 2022/02/10 | 2,052 | 2,060 | 2,052 | 2,053 | 400 |
| 2022/02/09 | 2,087 | 2,087 | 2,052 | 2,052 | 700 |
| 2022/02/08 | 2,043 | 2,060 | 2,040 | 2,051 | 4,500 |
| 2022/02/07 | 2,091 | 2,091 | 2,060 | 2,065 | 500 |
| 2022/02/04 | 2,075 | 2,113 | 2,075 | 2,110 | 400 |
| 2022/02/03 | 2,075 | 2,075 | 2,075 | 2,075 | 300 |
| 2022/02/02 | 2,100 | 2,102 | 2,100 | 2,102 | 1,400 |
| 2022/02/01 | 2,100 | 2,101 | 2,099 | 2,100 | 3,800 |
| 2022/01/31 | 2,200 | 2,200 | 2,103 | 2,110 | 2,500 |
| 2022/01/28 | 2,100 | 2,129 | 2,100 | 2,129 | 700 |
| 2022/01/27 | 2,120 | 2,158 | 2,120 | 2,120 | 1,200 |
| 2022/01/26 | 2,130 | 2,130 | 2,128 | 2,129 | 600 |
| 2022/01/25 | 2,146 | 2,220 | 2,092 | 2,130 | 7,700 |
| 2022/01/24 | 2,120 | 2,140 | 2,111 | 2,125 | 1,900 |
| 2022/01/21 | 2,122 | 2,150 | 2,114 | 2,114 | 3,200 |
| 2022/01/20 | 2,121 | 2,142 | 2,065 | 2,121 | 3,200 |
| 2022/01/19 | 2,176 | 2,176 | 2,132 | 2,132 | 400 |
| 2022/01/18 | 2,180 | 2,180 | 2,160 | 2,176 | 1,100 |
| 2022/01/17 | 2,181 | 2,203 | 2,165 | 2,166 | 3,200 |
| 2022/01/14 | 2,176 | 2,207 | 2,176 | 2,179 | 1,900 |
| 2022/01/13 | 2,219 | 2,249 | 2,179 | 2,187 | 2,100 |
| 2022/01/12 | 2,231 | 2,299 | 2,215 | 2,240 | 1,900 |
| 2022/01/11 | 2,180 | 2,200 | 2,173 | 2,200 | 2,900 |
| 2022/01/07 | 2,178 | 2,200 | 2,153 | 2,167 | 8,700 |
| 2022/01/06 | 2,166 | 2,200 | 2,166 | 2,189 | 2,400 |
| 2022/01/05 | 2,170 | 2,189 | 2,162 | 2,189 | 1,200 |
| 2022/01/04 | 2,127 | 2,161 | 2,089 | 2,151 | 3,200 |