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 |
|---|---|---|---|---|---|---|
| 2022-12-08 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2022-12-07 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2022-12-06 | 3,700 | 3,700 | 3,700 | 3,700 | 500 | 3,700 |
| 2022-12-05 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2022-12-02 | 3,695 | 3,700 | 3,690 | 3,700 | 400 | 3,700 |
| 2022-12-01 | 3,695 | 3,695 | 3,695 | 3,695 | 900 | 3,695 |
| 2022-11-30 | 3,700 | 3,705 | 3,695 | 3,695 | 600 | 3,695 |
| 2022-11-29 | - | - | - | 3,705 | - | 3,705 |
| 2022-11-28 | 3,705 | 3,705 | 3,705 | 3,705 | 900 | 3,705 |
| 2022-11-25 | 3,710 | 3,715 | 3,705 | 3,710 | 700 | 3,710 |
| 2022-11-24 | 3,700 | 3,705 | 3,700 | 3,705 | 500 | 3,705 |
| 2022-11-22 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 3,710 |
| 2022-11-21 | 3,670 | 3,710 | 3,670 | 3,710 | 900 | 3,710 |
| 2022-11-18 | 3,710 | 3,710 | 3,700 | 3,700 | 400 | 3,700 |
| 2022-11-17 | 3,690 | 3,700 | 3,690 | 3,700 | 300 | 3,700 |
| 2022-11-16 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2022-11-15 | - | - | - | 3,720 | - | 3,720 |
| 2022-11-14 | - | - | - | 3,720 | - | 3,720 |
| 2022-11-11 | 3,720 | 3,720 | 3,720 | 3,720 | 200 | 3,720 |
| 2022-11-10 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2022-11-09 | - | - | - | 3,710 | - | 3,710 |
| 2022-11-08 | 3,710 | 3,710 | 3,710 | 3,710 | 200 | 3,710 |
| 2022-11-07 | 3,710 | 3,710 | 3,700 | 3,710 | 400 | 3,710 |
| 2022-11-04 | - | - | - | 3,710 | - | 3,710 |
| 2022-11-02 | - | - | - | 3,710 | - | 3,710 |
| 2022-11-01 | 3,700 | 3,710 | 3,700 | 3,710 | 900 | 3,710 |
| 2022-10-31 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 3,690 |
| 2022-10-28 | - | - | - | 3,690 | - | 3,690 |
| 2022-10-27 | 3,705 | 3,705 | 3,690 | 3,690 | 200 | 3,690 |
| 2022-10-26 | 3,700 | 3,700 | 3,690 | 3,690 | 900 | 3,690 |
| 2022-10-25 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 3,710 |
| 2022-10-24 | 3,700 | 3,725 | 3,700 | 3,700 | 400 | 3,700 |
| 2022-10-21 | 3,700 | 3,705 | 3,700 | 3,700 | 1,800 | 3,700 |
| 2022-10-20 | - | - | - | 3,750 | - | 3,750 |
| 2022-10-19 | 3,835 | 3,835 | 3,750 | 3,750 | 1,800 | 3,750 |
| 2022-10-18 | - | - | - | 3,770 | - | 3,770 |
| 2022-10-17 | - | - | - | 3,770 | - | 3,770 |
| 2022-10-14 | - | - | - | 3,770 | - | 3,770 |
| 2022-10-13 | 3,770 | 3,770 | 3,770 | 3,770 | 100 | 3,770 |
| 2022-10-12 | 3,845 | 3,845 | 3,765 | 3,765 | 400 | 3,765 |
| 2022-10-11 | 3,805 | 3,805 | 3,805 | 3,805 | 200 | 3,805 |
| 2022-10-07 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 3,800 |
| 2022-10-06 | - | - | - | 3,800 | - | 3,800 |
| 2022-10-05 | 3,795 | 3,800 | 3,795 | 3,800 | 200 | 3,800 |
| 2022-10-04 | 3,775 | 3,795 | 3,775 | 3,795 | 400 | 3,795 |
| 2022-10-03 | 3,775 | 3,780 | 3,775 | 3,775 | 600 | 3,775 |
| 2022-09-30 | 3,750 | 3,775 | 3,750 | 3,775 | 300 | 3,775 |
| 2022-09-29 | 3,730 | 3,730 | 3,730 | 3,730 | 200 | 3,730 |
| 2022-09-28 | 3,730 | 3,790 | 3,730 | 3,730 | 500 | 3,730 |
| 2022-09-27 | - | - | - | 3,730 | - | 3,730 |
| 2022-09-26 | 3,745 | 3,745 | 3,730 | 3,730 | 800 | 3,730 |
| 2022-09-22 | 3,740 | 3,760 | 3,740 | 3,750 | 500 | 3,750 |
| 2022-09-21 | 3,750 | 3,750 | 3,745 | 3,745 | 300 | 3,745 |
| 2022-09-20 | 3,765 | 3,765 | 3,750 | 3,755 | 900 | 3,755 |
| 2022-09-16 | 3,730 | 3,770 | 3,730 | 3,770 | 3,500 | 3,770 |
| 2022-09-15 | 3,945 | 3,945 | 3,930 | 3,930 | 1,900 | 3,930 |
| 2022-09-14 | 3,935 | 3,935 | 3,930 | 3,930 | 700 | 3,930 |
| 2022-09-13 | 3,920 | 3,940 | 3,920 | 3,940 | 600 | 3,940 |
| 2022-09-12 | 3,915 | 3,930 | 3,910 | 3,915 | 1,000 | 3,915 |
| 2022-09-09 | 3,910 | 3,915 | 3,910 | 3,915 | 200 | 3,915 |
| 2022-09-08 | 3,905 | 3,910 | 3,905 | 3,910 | 200 | 3,910 |
| 2022-09-07 | 3,915 | 3,915 | 3,915 | 3,915 | 200 | 3,915 |
| 2022-09-06 | 3,920 | 3,920 | 3,905 | 3,915 | 300 | 3,915 |
| 2022-09-05 | 3,895 | 3,900 | 3,895 | 3,900 | 700 | 3,900 |
| 2022-09-02 | 3,875 | 3,890 | 3,875 | 3,890 | 800 | 3,890 |
| 2022-09-01 | 3,875 | 3,880 | 3,875 | 3,875 | 400 | 3,875 |
| 2022-08-31 | 3,845 | 3,875 | 3,845 | 3,875 | 300 | 3,875 |
| 2022-08-30 | 3,875 | 3,875 | 3,845 | 3,845 | 200 | 3,845 |
| 2022-08-29 | 3,875 | 3,875 | 3,875 | 3,875 | 100 | 3,875 |
| 2022-08-26 | 3,840 | 3,870 | 3,840 | 3,870 | 700 | 3,870 |
| 2022-08-25 | 3,840 | 3,840 | 3,840 | 3,840 | 500 | 3,840 |
| 2022-08-24 | - | - | - | 3,830 | - | 3,830 |
| 2022-08-23 | 3,830 | 3,830 | 3,830 | 3,830 | 400 | 3,830 |
| 2022-08-22 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 3,830 |
| 2022-08-19 | - | - | - | 3,835 | - | 3,835 |
| 2022-08-18 | - | - | - | 3,835 | - | 3,835 |
| 2022-08-17 | 3,840 | 3,840 | 3,835 | 3,835 | 300 | 3,835 |
| 2022-08-16 | 3,840 | 3,840 | 3,840 | 3,840 | 200 | 3,840 |
| 2022-08-15 | - | - | - | 3,840 | - | 3,840 |
| 2022-08-12 | 3,840 | 3,840 | 3,840 | 3,840 | 200 | 3,840 |
| 2022-08-10 | 3,810 | 3,835 | 3,810 | 3,835 | 300 | 3,835 |
| 2022-08-09 | 3,800 | 3,810 | 3,800 | 3,810 | 200 | 3,810 |
| 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 |
| 2022-08-02 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 3,800 |
| 2022-08-01 | 3,835 | 3,835 | 3,800 | 3,800 | 1,400 | 3,800 |
| 2022-07-29 | 3,810 | 3,835 | 3,810 | 3,835 | 200 | 3,835 |
| 2022-07-28 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2022-07-27 | 3,780 | 3,780 | 3,780 | 3,780 | 300 | 3,780 |
| 2022-07-26 | 3,795 | 3,795 | 3,790 | 3,790 | 400 | 3,790 |
| 2022-07-25 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2022-07-22 | 3,845 | 3,845 | 3,800 | 3,800 | 700 | 3,800 |
| 2022-07-21 | 3,820 | 3,820 | 3,810 | 3,810 | 600 | 3,810 |
| 2022-07-20 | 3,840 | 3,840 | 3,820 | 3,820 | 400 | 3,820 |
| 2022-07-19 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2022-07-15 | 3,845 | 3,845 | 3,810 | 3,810 | 300 | 3,810 |
| 2022-07-14 | - | - | - | 3,810 | - | 3,810 |
| 2022-07-13 | - | - | - | 3,810 | - | 3,810 |
| 2022-07-12 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 3,810 |
| 2022-07-11 | 3,875 | 3,875 | 3,875 | 3,875 | 100 | 3,875 |
| 2022-07-08 | 3,810 | 3,810 | 3,805 | 3,805 | 200 | 3,805 |
| 2022-07-07 | 3,840 | 3,840 | 3,840 | 3,840 | 100 | 3,840 |
| 2022-07-06 | 3,840 | 3,840 | 3,840 | 3,840 | 100 | 3,840 |
| 2022-07-05 | 3,815 | 3,835 | 3,815 | 3,835 | 200 | 3,835 |
| 2022-07-04 | - | - | - | 3,800 | - | 3,800 |
| 2022-07-01 | 3,810 | 3,825 | 3,800 | 3,800 | 700 | 3,800 |
| 2022-06-30 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2022-06-29 | 3,790 | 3,800 | 3,790 | 3,800 | 500 | 3,800 |
| 2022-06-28 | 3,800 | 3,800 | 3,800 | 3,800 | 500 | 3,800 |
| 2022-06-27 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2022-06-24 | - | - | - | 3,800 | - | 3,800 |
| 2022-06-23 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 3,800 |
| 2022-06-22 | 3,770 | 3,770 | 3,760 | 3,760 | 300 | 3,760 |
| 2022-06-21 | 3,765 | 3,765 | 3,760 | 3,765 | 500 | 3,765 |
| 2022-06-20 | 3,775 | 3,775 | 3,760 | 3,760 | 500 | 3,760 |
| 2022-06-17 | 3,790 | 3,795 | 3,775 | 3,775 | 600 | 3,775 |
| 2022-06-16 | 3,770 | 3,770 | 3,770 | 3,770 | 300 | 3,770 |
| 2022-06-15 | - | - | - | 3,770 | - | 3,770 |
| 2022-06-14 | 3,770 | 3,770 | 3,770 | 3,770 | 200 | 3,770 |
| 2022-06-13 | - | - | - | 3,785 | - | 3,785 |
| 2022-06-10 | 3,785 | 3,785 | 3,785 | 3,785 | 200 | 3,785 |
| 2022-06-09 | 3,800 | 3,800 | 3,790 | 3,790 | 400 | 3,790 |
| 2022-06-08 | 3,820 | 3,825 | 3,820 | 3,825 | 300 | 3,825 |
| 2022-06-07 | - | - | - | 3,785 | - | 3,785 |
| 2022-06-06 | 3,785 | 3,785 | 3,785 | 3,785 | 200 | 3,785 |
| 2022-06-03 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 3,810 |
| 2022-06-02 | - | - | - | 3,800 | - | 3,800 |
| 2022-06-01 | 3,800 | 3,800 | 3,800 | 3,800 | 700 | 3,800 |
| 2022-05-31 | 3,800 | 3,800 | 3,780 | 3,800 | 600 | 3,800 |
| 2022-05-30 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 3,780 |
| 2022-05-27 | - | - | - | 3,780 | - | 3,780 |
| 2022-05-26 | - | - | - | 3,780 | - | 3,780 |
| 2022-05-25 | - | - | - | 3,780 | - | 3,780 |
| 2022-05-24 | 3,780 | 3,780 | 3,780 | 3,780 | 300 | 3,780 |
| 2022-05-23 | 3,790 | 3,790 | 3,785 | 3,785 | 200 | 3,785 |
| 2022-05-20 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 3,790 |
| 2022-05-19 | - | - | - | 3,795 | - | 3,795 |
| 2022-05-18 | 3,780 | 3,795 | 3,765 | 3,795 | 500 | 3,795 |
| 2022-05-17 | - | - | - | 3,780 | - | 3,780 |
| 2022-05-16 | 3,900 | 3,900 | 3,775 | 3,775 | 200 | 3,775 |
| 2022-05-13 | 3,790 | 3,800 | 3,790 | 3,800 | 300 | 3,800 |
| 2022-05-12 | 3,770 | 3,790 | 3,770 | 3,790 | 200 | 3,790 |
| 2022-05-11 | - | - | - | 3,765 | - | 3,765 |
| 2022-05-10 | 3,775 | 3,775 | 3,765 | 3,765 | 500 | 3,765 |
| 2022-05-09 | 3,825 | 3,825 | 3,825 | 3,825 | 400 | 3,825 |
| 2022-05-06 | 3,765 | 3,765 | 3,765 | 3,765 | 400 | 3,765 |
| 2022-05-02 | 3,765 | 3,765 | 3,765 | 3,765 | 200 | 3,765 |
| 2022-04-28 | 3,765 | 3,765 | 3,755 | 3,765 | 800 | 3,765 |
| 2022-04-27 | 3,785 | 3,785 | 3,785 | 3,785 | 100 | 3,785 |
| 2022-04-26 | 3,755 | 3,755 | 3,755 | 3,755 | 300 | 3,755 |
| 2022-04-25 | 3,805 | 3,805 | 3,805 | 3,805 | 200 | 3,805 |
| 2022-04-22 | 3,825 | 3,825 | 3,755 | 3,755 | 1,500 | 3,755 |
| 2022-04-21 | - | - | - | 3,830 | - | 3,830 |
| 2022-04-20 | 3,850 | 3,850 | 3,830 | 3,830 | 600 | 3,830 |
| 2022-04-19 | 3,835 | 3,835 | 3,835 | 3,835 | 100 | 3,835 |
| 2022-04-18 | - | - | - | 3,835 | - | 3,835 |
| 2022-04-15 | 3,835 | 3,835 | 3,835 | 3,835 | 300 | 3,835 |
| 2022-04-14 | - | - | - | 3,840 | - | 3,840 |
| 2022-04-13 | - | - | - | 3,840 | - | 3,840 |
| 2022-04-12 | - | - | - | 3,840 | - | 3,840 |
| 2022-04-11 | 3,840 | 3,840 | 3,840 | 3,840 | 100 | 3,840 |
| 2022-04-08 | 3,840 | 3,840 | 3,840 | 3,840 | 300 | 3,840 |
| 2022-04-07 | 3,865 | 3,895 | 3,865 | 3,895 | 400 | 3,895 |
| 2022-04-06 | 3,900 | 3,900 | 3,865 | 3,865 | 400 | 3,865 |
| 2022-04-05 | 3,880 | 3,890 | 3,880 | 3,890 | 400 | 3,890 |
| 2022-04-04 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2022-04-01 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2022-03-31 | 3,835 | 3,835 | 3,835 | 3,835 | 100 | 3,835 |
| 2022-03-30 | 3,840 | 3,840 | 3,830 | 3,830 | 400 | 3,830 |
| 2022-03-29 | 3,840 | 3,870 | 3,835 | 3,870 | 300 | 3,870 |
| 2022-03-28 | 3,870 | 3,870 | 3,870 | 3,870 | 200 | 3,870 |
| 2022-03-25 | - | - | - | 3,840 | - | 3,840 |
| 2022-03-24 | - | - | - | 3,840 | - | 3,840 |
| 2022-03-23 | 3,840 | 3,850 | 3,840 | 3,840 | 600 | 3,840 |
| 2022-03-22 | 3,860 | 3,865 | 3,840 | 3,845 | 700 | 3,845 |
| 2022-03-18 | 3,865 | 3,865 | 3,860 | 3,860 | 500 | 3,860 |
| 2022-03-17 | 3,910 | 3,910 | 3,860 | 3,885 | 2,100 | 3,885 |
| 2022-03-16 | 3,925 | 3,975 | 3,925 | 3,975 | 1,600 | 3,975 |
| 2022-03-15 | 3,915 | 3,915 | 3,900 | 3,915 | 500 | 3,915 |
| 2022-03-14 | 3,900 | 3,900 | 3,900 | 3,900 | 600 | 3,900 |
| 2022-03-11 | 3,900 | 3,900 | 3,895 | 3,895 | 400 | 3,895 |
| 2022-03-10 | 3,880 | 3,880 | 3,880 | 3,880 | 200 | 3,880 |
| 2022-03-09 | 3,895 | 3,895 | 3,895 | 3,895 | 200 | 3,895 |
| 2022-03-08 | 3,895 | 3,900 | 3,855 | 3,855 | 800 | 3,855 |
| 2022-03-07 | 3,920 | 3,920 | 3,895 | 3,895 | 900 | 3,895 |
| 2022-03-04 | 3,895 | 3,900 | 3,895 | 3,900 | 600 | 3,900 |
| 2022-03-03 | 3,930 | 3,935 | 3,890 | 3,890 | 1,700 | 3,890 |
| 2022-03-02 | 3,910 | 3,920 | 3,910 | 3,920 | 400 | 3,920 |
| 2022-03-01 | 3,905 | 3,910 | 3,905 | 3,910 | 400 | 3,910 |
| 2022-02-28 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 3,900 |
| 2022-02-25 | - | - | - | 3,900 | - | 3,900 |
| 2022-02-24 | - | - | - | 3,900 | - | 3,900 |
| 2022-02-22 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 3,900 |
| 2022-02-21 | 3,900 | 3,900 | 3,855 | 3,900 | 500 | 3,900 |
| 2022-02-18 | 3,895 | 3,895 | 3,895 | 3,895 | 100 | 3,895 |
| 2022-02-17 | 3,860 | 3,895 | 3,860 | 3,895 | 300 | 3,895 |
| 2022-02-16 | 3,860 | 3,860 | 3,860 | 3,860 | 200 | 3,860 |
| 2022-02-15 | - | - | - | 3,860 | - | 3,860 |
| 2022-02-14 | 3,875 | 3,875 | 3,860 | 3,860 | 1,000 | 3,860 |
| 2022-02-10 | 3,870 | 3,875 | 3,860 | 3,875 | 500 | 3,875 |
| 2022-02-09 | 3,890 | 3,925 | 3,870 | 3,870 | 600 | 3,870 |
| 2022-02-08 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2022-02-07 | 3,970 | 3,970 | 3,890 | 3,890 | 300 | 3,890 |
| 2022-02-04 | 3,950 | 3,950 | 3,875 | 3,875 | 700 | 3,875 |
| 2022-02-03 | 3,930 | 3,950 | 3,930 | 3,950 | 300 | 3,950 |
| 2022-02-02 | 3,900 | 3,920 | 3,900 | 3,920 | 1,100 | 3,920 |
| 2022-02-01 | 3,885 | 3,890 | 3,885 | 3,890 | 700 | 3,890 |
| 2022-01-31 | 3,885 | 3,885 | 3,885 | 3,885 | 100 | 3,885 |
| 2022-01-28 | 3,840 | 3,840 | 3,840 | 3,840 | 300 | 3,840 |
| 2022-01-27 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2022-01-26 | - | - | - | 3,875 | - | 3,875 |
| 2022-01-25 | 3,930 | 3,930 | 3,875 | 3,875 | 500 | 3,875 |
| 2022-01-24 | 3,895 | 3,930 | 3,895 | 3,930 | 400 | 3,930 |
| 2022-01-21 | 3,855 | 3,855 | 3,855 | 3,855 | 100 | 3,855 |
| 2022-01-20 | 3,885 | 3,895 | 3,830 | 3,895 | 700 | 3,895 |
| 2022-01-19 | 3,850 | 3,850 | 3,850 | 3,850 | 400 | 3,850 |
| 2022-01-18 | 3,900 | 3,900 | 3,880 | 3,880 | 800 | 3,880 |
| 2022-01-17 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 3,900 |
| 2022-01-14 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 3,880 |
| 2022-01-13 | 3,890 | 3,890 | 3,880 | 3,880 | 600 | 3,880 |
| 2022-01-12 | - | - | - | 3,910 | - | 3,910 |
| 2022-01-11 | 3,885 | 3,910 | 3,885 | 3,910 | 200 | 3,910 |
| 2022-01-07 | 3,885 | 3,885 | 3,885 | 3,885 | 200 | 3,885 |
| 2022-01-06 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 3,900 |
| 2022-01-05 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2022-01-04 | 3,900 | 3,900 | 3,900 | 3,900 | 1,500 | 3,900 |
分割・併合履歴 ： [2016-03-16]1株→0.2株