2551 マルサンアイ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-083,7003,7003,7003,7001003,700
2022-12-073,7003,7003,7003,7001003,700
2022-12-063,7003,7003,7003,7005003,700
2022-12-053,7003,7003,7003,7001003,700
2022-12-023,6953,7003,6903,7004003,700
2022-12-013,6953,6953,6953,6959003,695
2022-11-303,7003,7053,6953,6956003,695
2022-11-29---3,705-3,705
2022-11-283,7053,7053,7053,7059003,705
2022-11-253,7103,7153,7053,7107003,710
2022-11-243,7003,7053,7003,7055003,705
2022-11-223,7103,7103,7103,7101003,710
2022-11-213,6703,7103,6703,7109003,710
2022-11-183,7103,7103,7003,7004003,700
2022-11-173,6903,7003,6903,7003003,700
2022-11-163,7003,7003,7003,7001003,700
2022-11-15---3,720-3,720
2022-11-14---3,720-3,720
2022-11-113,7203,7203,7203,7202003,720
2022-11-103,7003,7003,7003,7001003,700
2022-11-09---3,710-3,710
2022-11-083,7103,7103,7103,7102003,710
2022-11-073,7103,7103,7003,7104003,710
2022-11-04---3,710-3,710
2022-11-02---3,710-3,710
2022-11-013,7003,7103,7003,7109003,710
2022-10-313,6903,6903,6903,6901003,690
2022-10-28---3,690-3,690
2022-10-273,7053,7053,6903,6902003,690
2022-10-263,7003,7003,6903,6909003,690
2022-10-253,7103,7103,7103,7101003,710
2022-10-243,7003,7253,7003,7004003,700
2022-10-213,7003,7053,7003,7001,8003,700
2022-10-20---3,750-3,750
2022-10-193,8353,8353,7503,7501,8003,750
2022-10-18---3,770-3,770
2022-10-17---3,770-3,770
2022-10-14---3,770-3,770
2022-10-133,7703,7703,7703,7701003,770
2022-10-123,8453,8453,7653,7654003,765
2022-10-113,8053,8053,8053,8052003,805
2022-10-073,8003,8003,8003,8002003,800
2022-10-06---3,800-3,800
2022-10-053,7953,8003,7953,8002003,800
2022-10-043,7753,7953,7753,7954003,795
2022-10-033,7753,7803,7753,7756003,775
2022-09-303,7503,7753,7503,7753003,775
2022-09-293,7303,7303,7303,7302003,730
2022-09-283,7303,7903,7303,7305003,730
2022-09-27---3,730-3,730
2022-09-263,7453,7453,7303,7308003,730
2022-09-223,7403,7603,7403,7505003,750
2022-09-213,7503,7503,7453,7453003,745
2022-09-203,7653,7653,7503,7559003,755
2022-09-163,7303,7703,7303,7703,5003,770
2022-09-153,9453,9453,9303,9301,9003,930
2022-09-143,9353,9353,9303,9307003,930
2022-09-133,9203,9403,9203,9406003,940
2022-09-123,9153,9303,9103,9151,0003,915
2022-09-093,9103,9153,9103,9152003,915
2022-09-083,9053,9103,9053,9102003,910
2022-09-073,9153,9153,9153,9152003,915
2022-09-063,9203,9203,9053,9153003,915
2022-09-053,8953,9003,8953,9007003,900
2022-09-023,8753,8903,8753,8908003,890
2022-09-013,8753,8803,8753,8754003,875
2022-08-313,8453,8753,8453,8753003,875
2022-08-303,8753,8753,8453,8452003,845
2022-08-293,8753,8753,8753,8751003,875
2022-08-263,8403,8703,8403,8707003,870
2022-08-253,8403,8403,8403,8405003,840
2022-08-24---3,830-3,830
2022-08-233,8303,8303,8303,8304003,830
2022-08-223,8303,8303,8303,8301003,830
2022-08-19---3,835-3,835
2022-08-18---3,835-3,835
2022-08-173,8403,8403,8353,8353003,835
2022-08-163,8403,8403,8403,8402003,840
2022-08-15---3,840-3,840
2022-08-123,8403,8403,8403,8402003,840
2022-08-103,8103,8353,8103,8353003,835
2022-08-093,8003,8103,8003,8102003,810
2022-08-08---3,800-3,800
2022-08-05---3,800-3,800
2022-08-04---3,800-3,800
2022-08-03---3,800-3,800
2022-08-023,8003,8003,8003,8002003,800
2022-08-013,8353,8353,8003,8001,4003,800
2022-07-293,8103,8353,8103,8352003,835
2022-07-283,8003,8003,8003,8001003,800
2022-07-273,7803,7803,7803,7803003,780
2022-07-263,7953,7953,7903,7904003,790
2022-07-253,8003,8003,8003,8001003,800
2022-07-223,8453,8453,8003,8007003,800
2022-07-213,8203,8203,8103,8106003,810
2022-07-203,8403,8403,8203,8204003,820
2022-07-193,8503,8503,8503,8501003,850
2022-07-153,8453,8453,8103,8103003,810
2022-07-14---3,810-3,810
2022-07-13---3,810-3,810
2022-07-123,8103,8103,8103,8101003,810
2022-07-113,8753,8753,8753,8751003,875
2022-07-083,8103,8103,8053,8052003,805
2022-07-073,8403,8403,8403,8401003,840
2022-07-063,8403,8403,8403,8401003,840
2022-07-053,8153,8353,8153,8352003,835
2022-07-04---3,800-3,800
2022-07-013,8103,8253,8003,8007003,800
2022-06-303,8003,8003,8003,8001003,800
2022-06-293,7903,8003,7903,8005003,800
2022-06-283,8003,8003,8003,8005003,800
2022-06-273,8003,8003,8003,8001003,800
2022-06-24---3,800-3,800
2022-06-233,8003,8003,8003,8002003,800
2022-06-223,7703,7703,7603,7603003,760
2022-06-213,7653,7653,7603,7655003,765
2022-06-203,7753,7753,7603,7605003,760
2022-06-173,7903,7953,7753,7756003,775
2022-06-163,7703,7703,7703,7703003,770
2022-06-15---3,770-3,770
2022-06-143,7703,7703,7703,7702003,770
2022-06-13---3,785-3,785
2022-06-103,7853,7853,7853,7852003,785
2022-06-093,8003,8003,7903,7904003,790
2022-06-083,8203,8253,8203,8253003,825
2022-06-07---3,785-3,785
2022-06-063,7853,7853,7853,7852003,785
2022-06-033,8103,8103,8103,8101003,810
2022-06-02---3,800-3,800
2022-06-013,8003,8003,8003,8007003,800
2022-05-313,8003,8003,7803,8006003,800
2022-05-303,7803,7803,7803,7801003,780
2022-05-27---3,780-3,780
2022-05-26---3,780-3,780
2022-05-25---3,780-3,780
2022-05-243,7803,7803,7803,7803003,780
2022-05-233,7903,7903,7853,7852003,785
2022-05-203,7903,7903,7903,7901003,790
2022-05-19---3,795-3,795
2022-05-183,7803,7953,7653,7955003,795
2022-05-17---3,780-3,780
2022-05-163,9003,9003,7753,7752003,775
2022-05-133,7903,8003,7903,8003003,800
2022-05-123,7703,7903,7703,7902003,790
2022-05-11---3,765-3,765
2022-05-103,7753,7753,7653,7655003,765
2022-05-093,8253,8253,8253,8254003,825
2022-05-063,7653,7653,7653,7654003,765
2022-05-023,7653,7653,7653,7652003,765
2022-04-283,7653,7653,7553,7658003,765
2022-04-273,7853,7853,7853,7851003,785
2022-04-263,7553,7553,7553,7553003,755
2022-04-253,8053,8053,8053,8052003,805
2022-04-223,8253,8253,7553,7551,5003,755
2022-04-21---3,830-3,830
2022-04-203,8503,8503,8303,8306003,830
2022-04-193,8353,8353,8353,8351003,835
2022-04-18---3,835-3,835
2022-04-153,8353,8353,8353,8353003,835
2022-04-14---3,840-3,840
2022-04-13---3,840-3,840
2022-04-12---3,840-3,840
2022-04-113,8403,8403,8403,8401003,840
2022-04-083,8403,8403,8403,8403003,840
2022-04-073,8653,8953,8653,8954003,895
2022-04-063,9003,9003,8653,8654003,865
2022-04-053,8803,8903,8803,8904003,890
2022-04-043,8503,8503,8503,8501003,850
2022-04-013,8503,8503,8503,8501003,850
2022-03-313,8353,8353,8353,8351003,835
2022-03-303,8403,8403,8303,8304003,830
2022-03-293,8403,8703,8353,8703003,870
2022-03-283,8703,8703,8703,8702003,870
2022-03-25---3,840-3,840
2022-03-24---3,840-3,840
2022-03-233,8403,8503,8403,8406003,840
2022-03-223,8603,8653,8403,8457003,845
2022-03-183,8653,8653,8603,8605003,860
2022-03-173,9103,9103,8603,8852,1003,885
2022-03-163,9253,9753,9253,9751,6003,975
2022-03-153,9153,9153,9003,9155003,915
2022-03-143,9003,9003,9003,9006003,900
2022-03-113,9003,9003,8953,8954003,895
2022-03-103,8803,8803,8803,8802003,880
2022-03-093,8953,8953,8953,8952003,895
2022-03-083,8953,9003,8553,8558003,855
2022-03-073,9203,9203,8953,8959003,895
2022-03-043,8953,9003,8953,9006003,900
2022-03-033,9303,9353,8903,8901,7003,890
2022-03-023,9103,9203,9103,9204003,920
2022-03-013,9053,9103,9053,9104003,910
2022-02-283,9003,9003,9003,9003003,900
2022-02-25---3,900-3,900
2022-02-24---3,900-3,900
2022-02-223,9003,9003,9003,9002003,900
2022-02-213,9003,9003,8553,9005003,900
2022-02-183,8953,8953,8953,8951003,895
2022-02-173,8603,8953,8603,8953003,895
2022-02-163,8603,8603,8603,8602003,860
2022-02-15---3,860-3,860
2022-02-143,8753,8753,8603,8601,0003,860
2022-02-103,8703,8753,8603,8755003,875
2022-02-093,8903,9253,8703,8706003,870
2022-02-083,9003,9003,9003,9001003,900
2022-02-073,9703,9703,8903,8903003,890
2022-02-043,9503,9503,8753,8757003,875
2022-02-033,9303,9503,9303,9503003,950
2022-02-023,9003,9203,9003,9201,1003,920
2022-02-013,8853,8903,8853,8907003,890
2022-01-313,8853,8853,8853,8851003,885
2022-01-283,8403,8403,8403,8403003,840
2022-01-273,8503,8503,8503,8501003,850
2022-01-26---3,875-3,875
2022-01-253,9303,9303,8753,8755003,875
2022-01-243,8953,9303,8953,9304003,930
2022-01-213,8553,8553,8553,8551003,855
2022-01-203,8853,8953,8303,8957003,895
2022-01-193,8503,8503,8503,8504003,850
2022-01-183,9003,9003,8803,8808003,880
2022-01-173,9003,9003,9003,9002003,900
2022-01-143,8803,8803,8803,8801003,880
2022-01-133,8903,8903,8803,8806003,880
2022-01-12---3,910-3,910
2022-01-113,8853,9103,8853,9102003,910
2022-01-073,8853,8853,8853,8852003,885
2022-01-063,9003,9003,9003,9002003,900
2022-01-053,9003,9003,9003,9001003,900
2022-01-043,9003,9003,9003,9001,5003,900

分割・併合履歴 : [2016-03-16]1株→0.2株