2551 マルサンアイ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-213,9003,9003,9003,9002003,900
2021-10-20---3,900-3,900
2021-10-193,9003,9003,9003,9002003,900
2021-10-183,8953,8953,8953,8951003,895
2021-10-15---3,900-3,900
2021-10-143,9403,9403,8953,9001,2003,900
2021-10-133,9053,9053,9053,9052003,905
2021-10-123,9103,9103,9103,9103003,910
2021-10-113,9103,9103,9103,9101003,910
2021-10-083,9053,9353,9053,9352003,935
2021-10-073,9103,9103,9003,9004003,900
2021-10-06---3,910-3,910
2021-10-053,9453,9453,9103,9103003,910
2021-10-04---3,950-3,950
2021-10-013,9503,9503,9503,9501,0003,950
2021-09-303,9503,9503,9503,9503003,950
2021-09-293,9503,9603,9503,9501,2003,950
2021-09-283,9553,9553,9503,9504003,950
2021-09-273,9603,9603,9503,9504003,950
2021-09-243,9503,9553,9453,9558003,955
2021-09-223,9553,9553,9253,9456003,945
2021-09-213,9303,9653,9203,9559003,955
2021-09-173,9453,9653,9253,9301,3003,930
2021-09-163,8603,9953,8503,9403,6003,940
2021-09-154,0404,0604,0304,0553,1004,055
2021-09-144,0504,0504,0104,0451,5004,045
2021-09-134,0104,0353,9854,0351,5004,035
2021-09-104,0004,0204,0004,0209004,020
2021-09-093,9704,0003,9704,0008004,000
2021-09-083,9703,9753,9703,9707003,970
2021-09-073,9753,9803,9753,9757003,975
2021-09-063,9803,9953,9553,9551,1003,955
2021-09-033,9603,9703,9603,9707003,970
2021-09-024,0004,0003,9753,9753003,975
2021-09-013,9904,0003,9803,9801,6003,980
2021-08-313,9403,9703,9403,9558003,955
2021-08-303,9403,9503,9303,9501,5003,950
2021-08-27---3,930-3,930
2021-08-263,9253,9403,9253,9306003,930
2021-08-25---3,945-3,945
2021-08-243,9253,9453,9253,9454003,945
2021-08-233,9203,9253,9203,9204003,920
2021-08-203,9353,9353,9253,9254003,925
2021-08-193,9453,9503,9453,9502003,950
2021-08-183,9453,9453,9403,9402003,940
2021-08-173,9203,9203,9203,9201003,920
2021-08-163,9403,9403,9203,9206003,920
2021-08-13---3,950-3,950
2021-08-123,9503,9503,9503,9501003,950
2021-08-113,9553,9553,9553,9551003,955
2021-08-103,9103,9103,9103,9102003,910
2021-08-063,9503,9503,9103,9105003,910
2021-08-053,9103,9453,9103,9454003,945
2021-08-043,9453,9453,9453,9451003,945
2021-08-033,9203,9453,9003,9456003,945
2021-08-023,9503,9503,9503,9507003,950
2021-07-303,9503,9503,9203,9509003,950
2021-07-293,9203,9503,9203,9502003,950
2021-07-283,9303,9303,9303,9304003,930
2021-07-273,9503,9503,9503,9503003,950
2021-07-263,9403,9503,9403,9406003,940
2021-07-213,9403,9403,9403,9401003,940
2021-07-203,9553,9703,9403,9408003,940
2021-07-194,0004,0003,9553,9554003,955
2021-07-16---4,000-4,000
2021-07-15---4,000-4,000
2021-07-143,9604,0003,9504,0005004,000
2021-07-13---3,960-3,960
2021-07-12---3,960-3,960
2021-07-093,9803,9803,9603,9602003,960
2021-07-083,9653,9653,9653,9651003,965
2021-07-073,9703,9803,9703,9803003,980
2021-07-063,9703,9703,9703,9701003,970
2021-07-053,9653,9653,9653,9652003,965
2021-07-023,9653,9953,9653,9953003,995
2021-07-014,0004,0003,9653,9651,1003,965
2021-06-30---3,940-3,940
2021-06-29---3,940-3,940
2021-06-283,9803,9803,9403,9405003,940
2021-06-253,9903,9903,9903,9901003,990
2021-06-244,0004,0003,9803,9803003,980
2021-06-23---4,030-4,030
2021-06-224,0304,0304,0304,0301004,030
2021-06-214,0004,0303,9954,0305004,030
2021-06-184,0254,0254,0054,0053004,005
2021-06-174,0004,0254,0004,0258004,025
2021-06-163,9954,0003,9954,0001,0004,000
2021-06-153,9903,9903,9903,9901003,990
2021-06-143,9603,9753,9603,9754003,975
2021-06-113,9603,9603,9603,9601003,960
2021-06-103,9953,9953,9003,9002,3003,900
2021-06-093,9903,9953,9903,9952003,995
2021-06-083,9803,9803,9603,9603003,960
2021-06-073,9753,9953,9753,9953003,995
2021-06-044,0004,0003,9854,0008004,000
2021-06-033,9953,9953,9953,9958003,995
2021-06-023,9903,9903,9903,9901003,990
2021-06-01---3,960-3,960
2021-05-31---3,960-3,960
2021-05-283,9653,9653,9603,9602003,960
2021-05-27---4,000-4,000
2021-05-263,9954,0003,9954,0004004,000
2021-05-253,9554,0003,9553,9601,1003,960
2021-05-243,9553,9553,9553,9552003,955
2021-05-213,9904,0003,9904,0005004,000
2021-05-203,9953,9953,9503,9955003,995
2021-05-193,9153,9853,9153,9857003,985
2021-05-184,0004,0003,9103,9154003,915
2021-05-174,0004,0004,0004,0004004,000
2021-05-143,9754,0003,9754,0003004,000
2021-05-133,9053,9753,9053,9453003,945
2021-05-124,0004,0003,9103,9104003,910
2021-05-114,0004,0004,0004,0001004,000
2021-05-103,9954,0003,9953,9955003,995
2021-05-073,9953,9953,9103,9105003,910
2021-05-063,9553,9953,9553,9958003,995
2021-04-303,9503,9553,9403,9555003,955
2021-04-283,9203,9503,9153,9405003,940
2021-04-273,8953,9103,8953,9102003,910
2021-04-263,8953,8953,8953,8951003,895
2021-04-233,8953,8953,8953,8951003,895
2021-04-223,8953,8953,8953,8951003,895
2021-04-213,8903,8903,8703,8704003,870
2021-04-203,9003,9003,9003,9001003,900
2021-04-193,9103,9103,9003,9002003,900
2021-04-16---3,910-3,910
2021-04-15---3,910-3,910
2021-04-14---3,910-3,910
2021-04-133,9103,9103,9103,9101003,910
2021-04-12---3,915-3,915
2021-04-09---3,915-3,915
2021-04-083,9153,9153,9153,9151003,915
2021-04-073,9153,9153,9153,9152003,915
2021-04-063,9353,9353,9353,9352003,935
2021-04-053,9153,9153,9153,9152003,915
2021-04-023,9253,9253,8903,8902003,890
2021-04-013,9803,9953,9803,9959003,995
2021-03-31---3,940-3,940
2021-03-303,9953,9953,8703,9401,4003,940
2021-03-293,8903,9153,8903,9109003,910
2021-03-263,9003,9053,9003,9057003,905
2021-03-253,9103,9103,9003,9004003,900
2021-03-24---3,900-3,900
2021-03-233,9053,9053,9053,9053003,905
2021-03-223,9203,9253,9053,9251,1003,925
2021-03-193,9153,9253,9153,9256003,925
2021-03-183,8153,9203,8153,9003,3003,900
2021-03-174,0154,0304,0004,0303,4004,030
2021-03-164,0204,0204,0004,0102,1004,010
2021-03-154,0204,0204,0004,0201,9004,020
2021-03-124,0004,0154,0004,0159004,015
2021-03-114,0004,0153,9953,9958003,995
2021-03-104,0254,0254,0004,0008004,000
2021-03-094,0154,0154,0004,0001,1004,000
2021-03-083,9854,0003,9854,0006004,000
2021-03-054,0104,0103,9703,9759003,975
2021-03-043,9653,9653,9653,9651003,965
2021-03-033,9904,0203,9653,9652,1003,965
2021-03-023,9754,0003,9753,9907003,990
2021-03-014,0004,0053,9753,9752,0003,975
2021-02-263,9803,9953,9503,9955003,995
2021-02-254,0004,0003,9803,9804003,980
2021-02-244,0004,0003,9903,9903003,990
2021-02-223,9954,0003,9954,0002004,000
2021-02-193,9953,9953,9953,9951003,995
2021-02-184,0004,0003,9903,9902003,990
2021-02-173,9853,9953,9853,9856003,985
2021-02-163,9653,9653,9503,9557003,955
2021-02-153,9503,9853,9503,9806003,980
2021-02-123,9553,9553,9553,9553003,955
2021-02-104,0004,0003,9703,9703003,970
2021-02-093,9703,9703,9703,9701003,970
2021-02-084,0004,0003,9703,9704003,970
2021-02-054,0004,0003,9503,9504003,950
2021-02-044,0004,0003,9503,9502003,950
2021-02-034,0004,0004,0004,0007004,000
2021-02-024,0004,0004,0004,0001,3004,000
2021-02-014,0254,0254,0254,0256004,025
2021-01-293,9704,0303,9704,0256004,025
2021-01-28---4,000-4,000
2021-01-274,0054,0254,0004,0005004,000
2021-01-264,0054,0054,0004,0004004,000
2021-01-253,9804,0003,9804,0006004,000
2021-01-223,9453,9453,9453,9451003,945
2021-01-214,0004,0003,9903,9903003,990
2021-01-203,9903,9903,9903,9902003,990
2021-01-193,9803,9803,9803,9804003,980
2021-01-18---3,945-3,945
2021-01-153,9453,9453,9453,9451003,945
2021-01-14---3,980-3,980
2021-01-133,9803,9803,9803,9801003,980
2021-01-123,9403,9403,9403,9401003,940
2021-01-08---3,940-3,940
2021-01-07---3,940-3,940
2021-01-063,9853,9853,9403,9407003,940
2021-01-053,9403,9403,9403,9401003,940
2021-01-043,9003,9353,9003,9356003,935

分割・併合履歴 : [2016-03-16]1株→0.2株