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 |
|---|---|---|---|---|---|---|
| 2021-10-21 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 3,900 |
| 2021-10-20 | - | - | - | 3,900 | - | 3,900 |
| 2021-10-19 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 3,900 |
| 2021-10-18 | 3,895 | 3,895 | 3,895 | 3,895 | 100 | 3,895 |
| 2021-10-15 | - | - | - | 3,900 | - | 3,900 |
| 2021-10-14 | 3,940 | 3,940 | 3,895 | 3,900 | 1,200 | 3,900 |
| 2021-10-13 | 3,905 | 3,905 | 3,905 | 3,905 | 200 | 3,905 |
| 2021-10-12 | 3,910 | 3,910 | 3,910 | 3,910 | 300 | 3,910 |
| 2021-10-11 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 3,910 |
| 2021-10-08 | 3,905 | 3,935 | 3,905 | 3,935 | 200 | 3,935 |
| 2021-10-07 | 3,910 | 3,910 | 3,900 | 3,900 | 400 | 3,900 |
| 2021-10-06 | - | - | - | 3,910 | - | 3,910 |
| 2021-10-05 | 3,945 | 3,945 | 3,910 | 3,910 | 300 | 3,910 |
| 2021-10-04 | - | - | - | 3,950 | - | 3,950 |
| 2021-10-01 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2021-09-30 | 3,950 | 3,950 | 3,950 | 3,950 | 300 | 3,950 |
| 2021-09-29 | 3,950 | 3,960 | 3,950 | 3,950 | 1,200 | 3,950 |
| 2021-09-28 | 3,955 | 3,955 | 3,950 | 3,950 | 400 | 3,950 |
| 2021-09-27 | 3,960 | 3,960 | 3,950 | 3,950 | 400 | 3,950 |
| 2021-09-24 | 3,950 | 3,955 | 3,945 | 3,955 | 800 | 3,955 |
| 2021-09-22 | 3,955 | 3,955 | 3,925 | 3,945 | 600 | 3,945 |
| 2021-09-21 | 3,930 | 3,965 | 3,920 | 3,955 | 900 | 3,955 |
| 2021-09-17 | 3,945 | 3,965 | 3,925 | 3,930 | 1,300 | 3,930 |
| 2021-09-16 | 3,860 | 3,995 | 3,850 | 3,940 | 3,600 | 3,940 |
| 2021-09-15 | 4,040 | 4,060 | 4,030 | 4,055 | 3,100 | 4,055 |
| 2021-09-14 | 4,050 | 4,050 | 4,010 | 4,045 | 1,500 | 4,045 |
| 2021-09-13 | 4,010 | 4,035 | 3,985 | 4,035 | 1,500 | 4,035 |
| 2021-09-10 | 4,000 | 4,020 | 4,000 | 4,020 | 900 | 4,020 |
| 2021-09-09 | 3,970 | 4,000 | 3,970 | 4,000 | 800 | 4,000 |
| 2021-09-08 | 3,970 | 3,975 | 3,970 | 3,970 | 700 | 3,970 |
| 2021-09-07 | 3,975 | 3,980 | 3,975 | 3,975 | 700 | 3,975 |
| 2021-09-06 | 3,980 | 3,995 | 3,955 | 3,955 | 1,100 | 3,955 |
| 2021-09-03 | 3,960 | 3,970 | 3,960 | 3,970 | 700 | 3,970 |
| 2021-09-02 | 4,000 | 4,000 | 3,975 | 3,975 | 300 | 3,975 |
| 2021-09-01 | 3,990 | 4,000 | 3,980 | 3,980 | 1,600 | 3,980 |
| 2021-08-31 | 3,940 | 3,970 | 3,940 | 3,955 | 800 | 3,955 |
| 2021-08-30 | 3,940 | 3,950 | 3,930 | 3,950 | 1,500 | 3,950 |
| 2021-08-27 | - | - | - | 3,930 | - | 3,930 |
| 2021-08-26 | 3,925 | 3,940 | 3,925 | 3,930 | 600 | 3,930 |
| 2021-08-25 | - | - | - | 3,945 | - | 3,945 |
| 2021-08-24 | 3,925 | 3,945 | 3,925 | 3,945 | 400 | 3,945 |
| 2021-08-23 | 3,920 | 3,925 | 3,920 | 3,920 | 400 | 3,920 |
| 2021-08-20 | 3,935 | 3,935 | 3,925 | 3,925 | 400 | 3,925 |
| 2021-08-19 | 3,945 | 3,950 | 3,945 | 3,950 | 200 | 3,950 |
| 2021-08-18 | 3,945 | 3,945 | 3,940 | 3,940 | 200 | 3,940 |
| 2021-08-17 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 3,920 |
| 2021-08-16 | 3,940 | 3,940 | 3,920 | 3,920 | 600 | 3,920 |
| 2021-08-13 | - | - | - | 3,950 | - | 3,950 |
| 2021-08-12 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
| 2021-08-11 | 3,955 | 3,955 | 3,955 | 3,955 | 100 | 3,955 |
| 2021-08-10 | 3,910 | 3,910 | 3,910 | 3,910 | 200 | 3,910 |
| 2021-08-06 | 3,950 | 3,950 | 3,910 | 3,910 | 500 | 3,910 |
| 2021-08-05 | 3,910 | 3,945 | 3,910 | 3,945 | 400 | 3,945 |
| 2021-08-04 | 3,945 | 3,945 | 3,945 | 3,945 | 100 | 3,945 |
| 2021-08-03 | 3,920 | 3,945 | 3,900 | 3,945 | 600 | 3,945 |
| 2021-08-02 | 3,950 | 3,950 | 3,950 | 3,950 | 700 | 3,950 |
| 2021-07-30 | 3,950 | 3,950 | 3,920 | 3,950 | 900 | 3,950 |
| 2021-07-29 | 3,920 | 3,950 | 3,920 | 3,950 | 200 | 3,950 |
| 2021-07-28 | 3,930 | 3,930 | 3,930 | 3,930 | 400 | 3,930 |
| 2021-07-27 | 3,950 | 3,950 | 3,950 | 3,950 | 300 | 3,950 |
| 2021-07-26 | 3,940 | 3,950 | 3,940 | 3,940 | 600 | 3,940 |
| 2021-07-21 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 3,940 |
| 2021-07-20 | 3,955 | 3,970 | 3,940 | 3,940 | 800 | 3,940 |
| 2021-07-19 | 4,000 | 4,000 | 3,955 | 3,955 | 400 | 3,955 |
| 2021-07-16 | - | - | - | 4,000 | - | 4,000 |
| 2021-07-15 | - | - | - | 4,000 | - | 4,000 |
| 2021-07-14 | 3,960 | 4,000 | 3,950 | 4,000 | 500 | 4,000 |
| 2021-07-13 | - | - | - | 3,960 | - | 3,960 |
| 2021-07-12 | - | - | - | 3,960 | - | 3,960 |
| 2021-07-09 | 3,980 | 3,980 | 3,960 | 3,960 | 200 | 3,960 |
| 2021-07-08 | 3,965 | 3,965 | 3,965 | 3,965 | 100 | 3,965 |
| 2021-07-07 | 3,970 | 3,980 | 3,970 | 3,980 | 300 | 3,980 |
| 2021-07-06 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
| 2021-07-05 | 3,965 | 3,965 | 3,965 | 3,965 | 200 | 3,965 |
| 2021-07-02 | 3,965 | 3,995 | 3,965 | 3,995 | 300 | 3,995 |
| 2021-07-01 | 4,000 | 4,000 | 3,965 | 3,965 | 1,100 | 3,965 |
| 2021-06-30 | - | - | - | 3,940 | - | 3,940 |
| 2021-06-29 | - | - | - | 3,940 | - | 3,940 |
| 2021-06-28 | 3,980 | 3,980 | 3,940 | 3,940 | 500 | 3,940 |
| 2021-06-25 | 3,990 | 3,990 | 3,990 | 3,990 | 100 | 3,990 |
| 2021-06-24 | 4,000 | 4,000 | 3,980 | 3,980 | 300 | 3,980 |
| 2021-06-23 | - | - | - | 4,030 | - | 4,030 |
| 2021-06-22 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 4,030 |
| 2021-06-21 | 4,000 | 4,030 | 3,995 | 4,030 | 500 | 4,030 |
| 2021-06-18 | 4,025 | 4,025 | 4,005 | 4,005 | 300 | 4,005 |
| 2021-06-17 | 4,000 | 4,025 | 4,000 | 4,025 | 800 | 4,025 |
| 2021-06-16 | 3,995 | 4,000 | 3,995 | 4,000 | 1,000 | 4,000 |
| 2021-06-15 | 3,990 | 3,990 | 3,990 | 3,990 | 100 | 3,990 |
| 2021-06-14 | 3,960 | 3,975 | 3,960 | 3,975 | 400 | 3,975 |
| 2021-06-11 | 3,960 | 3,960 | 3,960 | 3,960 | 100 | 3,960 |
| 2021-06-10 | 3,995 | 3,995 | 3,900 | 3,900 | 2,300 | 3,900 |
| 2021-06-09 | 3,990 | 3,995 | 3,990 | 3,995 | 200 | 3,995 |
| 2021-06-08 | 3,980 | 3,980 | 3,960 | 3,960 | 300 | 3,960 |
| 2021-06-07 | 3,975 | 3,995 | 3,975 | 3,995 | 300 | 3,995 |
| 2021-06-04 | 4,000 | 4,000 | 3,985 | 4,000 | 800 | 4,000 |
| 2021-06-03 | 3,995 | 3,995 | 3,995 | 3,995 | 800 | 3,995 |
| 2021-06-02 | 3,990 | 3,990 | 3,990 | 3,990 | 100 | 3,990 |
| 2021-06-01 | - | - | - | 3,960 | - | 3,960 |
| 2021-05-31 | - | - | - | 3,960 | - | 3,960 |
| 2021-05-28 | 3,965 | 3,965 | 3,960 | 3,960 | 200 | 3,960 |
| 2021-05-27 | - | - | - | 4,000 | - | 4,000 |
| 2021-05-26 | 3,995 | 4,000 | 3,995 | 4,000 | 400 | 4,000 |
| 2021-05-25 | 3,955 | 4,000 | 3,955 | 3,960 | 1,100 | 3,960 |
| 2021-05-24 | 3,955 | 3,955 | 3,955 | 3,955 | 200 | 3,955 |
| 2021-05-21 | 3,990 | 4,000 | 3,990 | 4,000 | 500 | 4,000 |
| 2021-05-20 | 3,995 | 3,995 | 3,950 | 3,995 | 500 | 3,995 |
| 2021-05-19 | 3,915 | 3,985 | 3,915 | 3,985 | 700 | 3,985 |
| 2021-05-18 | 4,000 | 4,000 | 3,910 | 3,915 | 400 | 3,915 |
| 2021-05-17 | 4,000 | 4,000 | 4,000 | 4,000 | 400 | 4,000 |
| 2021-05-14 | 3,975 | 4,000 | 3,975 | 4,000 | 300 | 4,000 |
| 2021-05-13 | 3,905 | 3,975 | 3,905 | 3,945 | 300 | 3,945 |
| 2021-05-12 | 4,000 | 4,000 | 3,910 | 3,910 | 400 | 3,910 |
| 2021-05-11 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2021-05-10 | 3,995 | 4,000 | 3,995 | 3,995 | 500 | 3,995 |
| 2021-05-07 | 3,995 | 3,995 | 3,910 | 3,910 | 500 | 3,910 |
| 2021-05-06 | 3,955 | 3,995 | 3,955 | 3,995 | 800 | 3,995 |
| 2021-04-30 | 3,950 | 3,955 | 3,940 | 3,955 | 500 | 3,955 |
| 2021-04-28 | 3,920 | 3,950 | 3,915 | 3,940 | 500 | 3,940 |
| 2021-04-27 | 3,895 | 3,910 | 3,895 | 3,910 | 200 | 3,910 |
| 2021-04-26 | 3,895 | 3,895 | 3,895 | 3,895 | 100 | 3,895 |
| 2021-04-23 | 3,895 | 3,895 | 3,895 | 3,895 | 100 | 3,895 |
| 2021-04-22 | 3,895 | 3,895 | 3,895 | 3,895 | 100 | 3,895 |
| 2021-04-21 | 3,890 | 3,890 | 3,870 | 3,870 | 400 | 3,870 |
| 2021-04-20 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2021-04-19 | 3,910 | 3,910 | 3,900 | 3,900 | 200 | 3,900 |
| 2021-04-16 | - | - | - | 3,910 | - | 3,910 |
| 2021-04-15 | - | - | - | 3,910 | - | 3,910 |
| 2021-04-14 | - | - | - | 3,910 | - | 3,910 |
| 2021-04-13 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 3,910 |
| 2021-04-12 | - | - | - | 3,915 | - | 3,915 |
| 2021-04-09 | - | - | - | 3,915 | - | 3,915 |
| 2021-04-08 | 3,915 | 3,915 | 3,915 | 3,915 | 100 | 3,915 |
| 2021-04-07 | 3,915 | 3,915 | 3,915 | 3,915 | 200 | 3,915 |
| 2021-04-06 | 3,935 | 3,935 | 3,935 | 3,935 | 200 | 3,935 |
| 2021-04-05 | 3,915 | 3,915 | 3,915 | 3,915 | 200 | 3,915 |
| 2021-04-02 | 3,925 | 3,925 | 3,890 | 3,890 | 200 | 3,890 |
| 2021-04-01 | 3,980 | 3,995 | 3,980 | 3,995 | 900 | 3,995 |
| 2021-03-31 | - | - | - | 3,940 | - | 3,940 |
| 2021-03-30 | 3,995 | 3,995 | 3,870 | 3,940 | 1,400 | 3,940 |
| 2021-03-29 | 3,890 | 3,915 | 3,890 | 3,910 | 900 | 3,910 |
| 2021-03-26 | 3,900 | 3,905 | 3,900 | 3,905 | 700 | 3,905 |
| 2021-03-25 | 3,910 | 3,910 | 3,900 | 3,900 | 400 | 3,900 |
| 2021-03-24 | - | - | - | 3,900 | - | 3,900 |
| 2021-03-23 | 3,905 | 3,905 | 3,905 | 3,905 | 300 | 3,905 |
| 2021-03-22 | 3,920 | 3,925 | 3,905 | 3,925 | 1,100 | 3,925 |
| 2021-03-19 | 3,915 | 3,925 | 3,915 | 3,925 | 600 | 3,925 |
| 2021-03-18 | 3,815 | 3,920 | 3,815 | 3,900 | 3,300 | 3,900 |
| 2021-03-17 | 4,015 | 4,030 | 4,000 | 4,030 | 3,400 | 4,030 |
| 2021-03-16 | 4,020 | 4,020 | 4,000 | 4,010 | 2,100 | 4,010 |
| 2021-03-15 | 4,020 | 4,020 | 4,000 | 4,020 | 1,900 | 4,020 |
| 2021-03-12 | 4,000 | 4,015 | 4,000 | 4,015 | 900 | 4,015 |
| 2021-03-11 | 4,000 | 4,015 | 3,995 | 3,995 | 800 | 3,995 |
| 2021-03-10 | 4,025 | 4,025 | 4,000 | 4,000 | 800 | 4,000 |
| 2021-03-09 | 4,015 | 4,015 | 4,000 | 4,000 | 1,100 | 4,000 |
| 2021-03-08 | 3,985 | 4,000 | 3,985 | 4,000 | 600 | 4,000 |
| 2021-03-05 | 4,010 | 4,010 | 3,970 | 3,975 | 900 | 3,975 |
| 2021-03-04 | 3,965 | 3,965 | 3,965 | 3,965 | 100 | 3,965 |
| 2021-03-03 | 3,990 | 4,020 | 3,965 | 3,965 | 2,100 | 3,965 |
| 2021-03-02 | 3,975 | 4,000 | 3,975 | 3,990 | 700 | 3,990 |
| 2021-03-01 | 4,000 | 4,005 | 3,975 | 3,975 | 2,000 | 3,975 |
| 2021-02-26 | 3,980 | 3,995 | 3,950 | 3,995 | 500 | 3,995 |
| 2021-02-25 | 4,000 | 4,000 | 3,980 | 3,980 | 400 | 3,980 |
| 2021-02-24 | 4,000 | 4,000 | 3,990 | 3,990 | 300 | 3,990 |
| 2021-02-22 | 3,995 | 4,000 | 3,995 | 4,000 | 200 | 4,000 |
| 2021-02-19 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 3,995 |
| 2021-02-18 | 4,000 | 4,000 | 3,990 | 3,990 | 200 | 3,990 |
| 2021-02-17 | 3,985 | 3,995 | 3,985 | 3,985 | 600 | 3,985 |
| 2021-02-16 | 3,965 | 3,965 | 3,950 | 3,955 | 700 | 3,955 |
| 2021-02-15 | 3,950 | 3,985 | 3,950 | 3,980 | 600 | 3,980 |
| 2021-02-12 | 3,955 | 3,955 | 3,955 | 3,955 | 300 | 3,955 |
| 2021-02-10 | 4,000 | 4,000 | 3,970 | 3,970 | 300 | 3,970 |
| 2021-02-09 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
| 2021-02-08 | 4,000 | 4,000 | 3,970 | 3,970 | 400 | 3,970 |
| 2021-02-05 | 4,000 | 4,000 | 3,950 | 3,950 | 400 | 3,950 |
| 2021-02-04 | 4,000 | 4,000 | 3,950 | 3,950 | 200 | 3,950 |
| 2021-02-03 | 4,000 | 4,000 | 4,000 | 4,000 | 700 | 4,000 |
| 2021-02-02 | 4,000 | 4,000 | 4,000 | 4,000 | 1,300 | 4,000 |
| 2021-02-01 | 4,025 | 4,025 | 4,025 | 4,025 | 600 | 4,025 |
| 2021-01-29 | 3,970 | 4,030 | 3,970 | 4,025 | 600 | 4,025 |
| 2021-01-28 | - | - | - | 4,000 | - | 4,000 |
| 2021-01-27 | 4,005 | 4,025 | 4,000 | 4,000 | 500 | 4,000 |
| 2021-01-26 | 4,005 | 4,005 | 4,000 | 4,000 | 400 | 4,000 |
| 2021-01-25 | 3,980 | 4,000 | 3,980 | 4,000 | 600 | 4,000 |
| 2021-01-22 | 3,945 | 3,945 | 3,945 | 3,945 | 100 | 3,945 |
| 2021-01-21 | 4,000 | 4,000 | 3,990 | 3,990 | 300 | 3,990 |
| 2021-01-20 | 3,990 | 3,990 | 3,990 | 3,990 | 200 | 3,990 |
| 2021-01-19 | 3,980 | 3,980 | 3,980 | 3,980 | 400 | 3,980 |
| 2021-01-18 | - | - | - | 3,945 | - | 3,945 |
| 2021-01-15 | 3,945 | 3,945 | 3,945 | 3,945 | 100 | 3,945 |
| 2021-01-14 | - | - | - | 3,980 | - | 3,980 |
| 2021-01-13 | 3,980 | 3,980 | 3,980 | 3,980 | 100 | 3,980 |
| 2021-01-12 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 3,940 |
| 2021-01-08 | - | - | - | 3,940 | - | 3,940 |
| 2021-01-07 | - | - | - | 3,940 | - | 3,940 |
| 2021-01-06 | 3,985 | 3,985 | 3,940 | 3,940 | 700 | 3,940 |
| 2021-01-05 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 3,940 |
| 2021-01-04 | 3,900 | 3,935 | 3,900 | 3,935 | 600 | 3,935 |
分割・併合履歴 ： [2016-03-16]1株→0.2株
