2551 マルサンアイ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 3,640 | 3,695 | 3,640 | 3,675 | 400 | 3,675 |
| 2023-03-30 | 3,650 | 3,665 | 3,640 | 3,640 | 400 | 3,640 |
| 2023-03-29 | 3,655 | 3,655 | 3,655 | 3,655 | 400 | 3,655 |
| 2023-03-28 | 3,670 | 3,725 | 3,670 | 3,725 | 400 | 3,725 |
| 2023-03-27 | 3,720 | 3,720 | 3,675 | 3,675 | 200 | 3,675 |
| 2023-03-24 | 3,650 | 3,655 | 3,650 | 3,650 | 300 | 3,650 |
| 2023-03-23 | 3,615 | 3,740 | 3,615 | 3,740 | 400 | 3,740 |
| 2023-03-22 | 3,670 | 3,720 | 3,650 | 3,650 | 600 | 3,650 |
| 2023-03-20 | 3,610 | 3,715 | 3,610 | 3,715 | 1,200 | 3,715 |
| 2023-03-17 | 3,555 | 3,650 | 3,555 | 3,650 | 3,000 | 3,650 |
| 2023-03-16 | 3,730 | 3,775 | 3,730 | 3,775 | 900 | 3,775 |
| 2023-03-15 | 3,750 | 3,750 | 3,715 | 3,745 | 1,100 | 3,745 |
| 2023-03-14 | 3,795 | 3,795 | 3,700 | 3,700 | 1,600 | 3,700 |
| 2023-03-13 | 3,725 | 3,745 | 3,715 | 3,745 | 1,700 | 3,745 |
| 2023-03-10 | 3,800 | 3,800 | 3,740 | 3,740 | 400 | 3,740 |
| 2023-03-09 | 3,780 | 3,795 | 3,700 | 3,795 | 1,800 | 3,795 |
| 2023-03-08 | - | - | - | 3,780 | - | 3,780 |
| 2023-03-07 | 3,750 | 3,780 | 3,750 | 3,780 | 500 | 3,780 |
| 2023-03-06 | 3,770 | 3,770 | 3,765 | 3,765 | 500 | 3,765 |
| 2023-03-03 | 3,715 | 3,755 | 3,715 | 3,755 | 400 | 3,755 |
| 2023-03-02 | 3,715 | 3,715 | 3,715 | 3,715 | 100 | 3,715 |
| 2023-03-01 | 3,755 | 3,755 | 3,700 | 3,700 | 1,300 | 3,700 |
| 2023-02-28 | 3,700 | 3,705 | 3,700 | 3,700 | 800 | 3,700 |
| 2023-02-27 | - | - | - | 3,715 | - | 3,715 |
| 2023-02-24 | - | - | - | 3,715 | - | 3,715 |
| 2023-02-22 | 3,715 | 3,715 | 3,690 | 3,715 | 400 | 3,715 |
| 2023-02-21 | 3,670 | 3,715 | 3,670 | 3,715 | 2,300 | 3,715 |
| 2023-02-20 | 3,725 | 3,725 | 3,695 | 3,695 | 200 | 3,695 |
| 2023-02-17 | - | - | - | 3,685 | - | 3,685 |
| 2023-02-16 | - | - | - | 3,685 | - | 3,685 |
| 2023-02-15 | 3,690 | 3,690 | 3,685 | 3,685 | 200 | 3,685 |
| 2023-02-14 | 3,690 | 3,690 | 3,690 | 3,690 | 300 | 3,690 |
| 2023-02-13 | 3,715 | 3,715 | 3,690 | 3,690 | 500 | 3,690 |
| 2023-02-10 | - | - | - | 3,690 | - | 3,690 |
| 2023-02-09 | - | - | - | 3,690 | - | 3,690 |
| 2023-02-08 | - | - | - | 3,690 | - | 3,690 |
| 2023-02-07 | - | - | - | 3,690 | - | 3,690 |
| 2023-02-06 | 3,690 | 3,690 | 3,690 | 3,690 | 200 | 3,690 |
| 2023-02-03 | - | - | - | 3,690 | - | 3,690 |
| 2023-02-02 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 3,690 |
| 2023-02-01 | 3,685 | 3,685 | 3,685 | 3,685 | 1,600 | 3,685 |
| 2023-01-31 | 3,755 | 3,755 | 3,715 | 3,715 | 500 | 3,715 |
| 2023-01-30 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 2023-01-27 | 3,705 | 3,715 | 3,705 | 3,715 | 300 | 3,715 |
| 2023-01-26 | 3,715 | 3,720 | 3,715 | 3,720 | 300 | 3,720 |
| 2023-01-25 | - | - | - | 3,690 | - | 3,690 |
| 2023-01-24 | 3,715 | 3,715 | 3,690 | 3,690 | 300 | 3,690 |
| 2023-01-23 | 3,685 | 3,715 | 3,685 | 3,715 | 500 | 3,715 |
| 2023-01-20 | - | - | - | 3,675 | - | 3,675 |
| 2023-01-19 | 3,675 | 3,675 | 3,675 | 3,675 | 100 | 3,675 |
| 2023-01-18 | 3,715 | 3,715 | 3,675 | 3,675 | 400 | 3,675 |
| 2023-01-17 | 3,710 | 3,710 | 3,670 | 3,710 | 500 | 3,710 |
| 2023-01-16 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 3,710 |
| 2023-01-13 | 3,710 | 3,710 | 3,675 | 3,675 | 300 | 3,675 |
| 2023-01-12 | - | - | - | 3,685 | - | 3,685 |
| 2023-01-11 | - | - | - | 3,685 | - | 3,685 |
| 2023-01-10 | 3,685 | 3,685 | 3,685 | 3,685 | 300 | 3,685 |
| 2023-01-06 | - | - | - | 3,705 | - | 3,705 |
| 2023-01-05 | 3,705 | 3,705 | 3,705 | 3,705 | 600 | 3,705 |
| 2023-01-04 | 3,665 | 3,700 | 3,665 | 3,670 | 700 | 3,670 |
分割・併合履歴 ： [2016-03-16]1株→0.2株
