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 |
|---|---|---|---|---|---|---|
| 2023-12-01 | 3,600 | 3,600 | 3,585 | 3,585 | 1,000 | 3,585 |
| 2023-11-30 | 3,585 | 3,585 | 3,585 | 3,585 | 300 | 3,585 |
| 2023-11-29 | 3,610 | 3,610 | 3,585 | 3,585 | 500 | 3,585 |
| 2023-11-28 | 3,605 | 3,620 | 3,605 | 3,615 | 400 | 3,615 |
| 2023-11-27 | 3,615 | 3,615 | 3,580 | 3,580 | 3,100 | 3,580 |
| 2023-11-24 | 3,605 | 3,605 | 3,605 | 3,605 | 300 | 3,605 |
| 2023-11-22 | 3,620 | 3,620 | 3,620 | 3,620 | 200 | 3,620 |
| 2023-11-21 | 3,620 | 3,620 | 3,620 | 3,620 | 200 | 3,620 |
| 2023-11-20 | 3,595 | 3,620 | 3,570 | 3,580 | 900 | 3,580 |
| 2023-11-17 | 3,695 | 3,695 | 3,550 | 3,620 | 3,700 | 3,620 |
| 2023-11-16 | - | - | - | 3,695 | - | 3,695 |
| 2023-11-15 | - | - | - | 3,695 | - | 3,695 |
| 2023-11-14 | 3,680 | 3,695 | 3,680 | 3,695 | 200 | 3,695 |
| 2023-11-13 | 3,690 | 3,690 | 3,690 | 3,690 | 200 | 3,690 |
| 2023-11-10 | 3,695 | 3,695 | 3,670 | 3,695 | 400 | 3,695 |
| 2023-11-09 | - | - | - | 3,695 | - | 3,695 |
| 2023-11-08 | 3,695 | 3,695 | 3,695 | 3,695 | 200 | 3,695 |
| 2023-11-07 | 3,685 | 3,685 | 3,680 | 3,680 | 600 | 3,680 |
| 2023-11-06 | 3,690 | 3,700 | 3,690 | 3,690 | 1,000 | 3,690 |
| 2023-11-02 | 3,690 | 3,690 | 3,690 | 3,690 | 300 | 3,690 |
| 2023-11-01 | 3,725 | 3,725 | 3,690 | 3,690 | 700 | 3,690 |
| 2023-10-31 | - | - | - | 3,685 | - | 3,685 |
| 2023-10-30 | 3,685 | 3,685 | 3,685 | 3,685 | 200 | 3,685 |
| 2023-10-27 | - | - | - | 3,710 | - | 3,710 |
| 2023-10-26 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 3,710 |
| 2023-10-25 | 3,720 | 3,720 | 3,685 | 3,685 | 300 | 3,685 |
| 2023-10-24 | - | - | - | 3,700 | - | 3,700 |
| 2023-10-23 | 3,720 | 3,720 | 3,700 | 3,700 | 200 | 3,700 |
| 2023-10-20 | - | - | - | 3,720 | - | 3,720 |
| 2023-10-19 | 3,710 | 3,720 | 3,710 | 3,720 | 200 | 3,720 |
| 2023-10-18 | - | - | - | 3,705 | - | 3,705 |
| 2023-10-17 | 3,720 | 3,720 | 3,705 | 3,705 | 400 | 3,705 |
| 2023-10-16 | 3,705 | 3,720 | 3,705 | 3,720 | 300 | 3,720 |
| 2023-10-13 | 3,730 | 3,730 | 3,720 | 3,720 | 200 | 3,720 |
| 2023-10-12 | 3,760 | 3,760 | 3,760 | 3,760 | 400 | 3,760 |
| 2023-10-11 | - | - | - | 3,765 | - | 3,765 |
| 2023-10-10 | - | - | - | 3,765 | - | 3,765 |
| 2023-10-06 | 3,770 | 3,770 | 3,765 | 3,765 | 200 | 3,765 |
| 2023-10-05 | 3,725 | 3,765 | 3,725 | 3,750 | 600 | 3,750 |
| 2023-10-04 | 3,775 | 3,775 | 3,750 | 3,775 | 600 | 3,775 |
| 2023-10-03 | 3,740 | 3,740 | 3,740 | 3,740 | 100 | 3,740 |
| 2023-10-02 | 3,790 | 3,790 | 3,705 | 3,715 | 1,100 | 3,715 |
| 2023-09-29 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 3,790 |
| 2023-09-28 | - | - | - | 3,795 | - | 3,795 |
| 2023-09-27 | 3,770 | 3,795 | 3,770 | 3,795 | 400 | 3,795 |
| 2023-09-26 | 3,730 | 3,770 | 3,730 | 3,760 | 600 | 3,760 |
| 2023-09-25 | 3,700 | 3,705 | 3,700 | 3,700 | 600 | 3,700 |
| 2023-09-22 | 3,710 | 3,730 | 3,705 | 3,730 | 700 | 3,730 |
| 2023-09-21 | 3,745 | 3,790 | 3,740 | 3,740 | 900 | 3,740 |
| 2023-09-20 | 3,750 | 3,795 | 3,750 | 3,795 | 800 | 3,795 |
| 2023-09-19 | 3,740 | 3,820 | 3,740 | 3,800 | 4,000 | 3,800 |
| 2023-09-15 | 3,935 | 3,950 | 3,925 | 3,950 | 2,400 | 3,950 |
| 2023-09-14 | 3,940 | 3,945 | 3,930 | 3,935 | 1,500 | 3,935 |
| 2023-09-13 | 3,930 | 3,940 | 3,930 | 3,940 | 700 | 3,940 |
| 2023-09-12 | 3,945 | 3,950 | 3,930 | 3,930 | 1,600 | 3,930 |
| 2023-09-11 | 3,930 | 3,930 | 3,930 | 3,930 | 400 | 3,930 |
| 2023-09-08 | 3,975 | 3,975 | 3,930 | 3,930 | 800 | 3,930 |
| 2023-09-07 | 3,955 | 3,955 | 3,930 | 3,935 | 1,200 | 3,935 |
| 2023-09-06 | 3,900 | 4,000 | 3,900 | 3,990 | 2,300 | 3,990 |
| 2023-09-05 | 3,900 | 3,920 | 3,900 | 3,905 | 1,400 | 3,905 |
| 2023-09-04 | 3,900 | 3,900 | 3,890 | 3,890 | 1,600 | 3,890 |
| 2023-09-01 | 3,860 | 3,865 | 3,860 | 3,865 | 300 | 3,865 |
| 2023-08-31 | 3,860 | 3,860 | 3,830 | 3,855 | 1,500 | 3,855 |
| 2023-08-30 | 3,850 | 3,860 | 3,850 | 3,860 | 500 | 3,860 |
| 2023-08-29 | 3,840 | 3,840 | 3,840 | 3,840 | 500 | 3,840 |
| 2023-08-28 | 3,810 | 3,835 | 3,810 | 3,835 | 900 | 3,835 |
| 2023-08-25 | 3,805 | 3,810 | 3,805 | 3,805 | 300 | 3,805 |
| 2023-08-24 | 3,805 | 3,805 | 3,805 | 3,805 | 200 | 3,805 |
| 2023-08-23 | 3,805 | 3,805 | 3,805 | 3,805 | 200 | 3,805 |
| 2023-08-22 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 3,800 |
| 2023-08-21 | 3,795 | 3,800 | 3,795 | 3,800 | 300 | 3,800 |
| 2023-08-18 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 3,810 |
| 2023-08-17 | 3,800 | 3,810 | 3,795 | 3,810 | 1,500 | 3,810 |
| 2023-08-16 | 3,795 | 3,795 | 3,795 | 3,795 | 100 | 3,795 |
| 2023-08-15 | 3,785 | 3,785 | 3,785 | 3,785 | 300 | 3,785 |
| 2023-08-14 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 3,800 |
| 2023-08-10 | 3,775 | 3,775 | 3,775 | 3,775 | 200 | 3,775 |
| 2023-08-09 | 3,790 | 3,805 | 3,790 | 3,805 | 1,600 | 3,805 |
| 2023-08-08 | 3,765 | 3,770 | 3,765 | 3,765 | 500 | 3,765 |
| 2023-08-07 | 3,750 | 3,790 | 3,750 | 3,775 | 1,200 | 3,775 |
| 2023-08-04 | 3,720 | 3,745 | 3,720 | 3,745 | 400 | 3,745 |
| 2023-08-03 | 3,745 | 3,750 | 3,745 | 3,745 | 700 | 3,745 |
| 2023-08-02 | 3,740 | 3,745 | 3,740 | 3,745 | 300 | 3,745 |
| 2023-08-01 | 3,710 | 3,740 | 3,710 | 3,740 | 500 | 3,740 |
| 2023-07-31 | 3,705 | 3,710 | 3,705 | 3,710 | 300 | 3,710 |
| 2023-07-28 | - | - | - | 3,705 | - | 3,705 |
| 2023-07-27 | - | - | - | 3,705 | - | 3,705 |
| 2023-07-26 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 3,705 |
| 2023-07-25 | 3,705 | 3,705 | 3,690 | 3,690 | 200 | 3,690 |
| 2023-07-24 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 3,705 |
| 2023-07-21 | 3,705 | 3,705 | 3,705 | 3,705 | 200 | 3,705 |
| 2023-07-20 | 3,695 | 3,705 | 3,695 | 3,705 | 800 | 3,705 |
| 2023-07-19 | 3,700 | 3,700 | 3,695 | 3,695 | 400 | 3,695 |
| 2023-07-18 | 3,700 | 3,700 | 3,660 | 3,690 | 600 | 3,690 |
| 2023-07-14 | - | - | - | 3,660 | - | 3,660 |
| 2023-07-13 | - | - | - | 3,660 | - | 3,660 |
| 2023-07-12 | 3,660 | 3,660 | 3,660 | 3,660 | 100 | 3,660 |
| 2023-07-11 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2023-07-10 | 3,685 | 3,685 | 3,685 | 3,685 | 100 | 3,685 |
| 2023-07-07 | 3,695 | 3,700 | 3,630 | 3,630 | 800 | 3,630 |
| 2023-07-06 | 3,700 | 3,700 | 3,695 | 3,700 | 400 | 3,700 |
| 2023-07-05 | 3,680 | 3,695 | 3,680 | 3,695 | 900 | 3,695 |
| 2023-07-04 | 3,660 | 3,675 | 3,660 | 3,675 | 900 | 3,675 |
| 2023-07-03 | 3,660 | 3,660 | 3,660 | 3,660 | 700 | 3,660 |
| 2023-06-30 | - | - | - | 3,635 | - | 3,635 |
| 2023-06-29 | 3,650 | 3,650 | 3,635 | 3,635 | 800 | 3,635 |
| 2023-06-28 | 3,645 | 3,645 | 3,645 | 3,645 | 100 | 3,645 |
| 2023-06-27 | 3,625 | 3,625 | 3,625 | 3,625 | 200 | 3,625 |
| 2023-06-26 | 3,630 | 3,630 | 3,630 | 3,630 | 200 | 3,630 |
| 2023-06-23 | - | - | - | 3,630 | - | 3,630 |
| 2023-06-22 | 3,630 | 3,630 | 3,630 | 3,630 | 100 | 3,630 |
| 2023-06-21 | - | - | - | 3,630 | - | 3,630 |
| 2023-06-20 | 3,635 | 3,635 | 3,630 | 3,630 | 400 | 3,630 |
| 2023-06-19 | 3,635 | 3,635 | 3,635 | 3,635 | 200 | 3,635 |
| 2023-06-16 | 3,605 | 3,625 | 3,605 | 3,625 | 2,200 | 3,625 |
| 2023-06-15 | 3,650 | 3,660 | 3,650 | 3,660 | 500 | 3,660 |
| 2023-06-14 | 3,660 | 3,660 | 3,660 | 3,660 | 300 | 3,660 |
| 2023-06-13 | 3,660 | 3,660 | 3,660 | 3,660 | 100 | 3,660 |
| 2023-06-12 | 3,660 | 3,685 | 3,660 | 3,685 | 300 | 3,685 |
| 2023-06-09 | - | - | - | 3,665 | - | 3,665 |
| 2023-06-08 | 3,670 | 3,695 | 3,665 | 3,665 | 400 | 3,665 |
| 2023-06-07 | 3,660 | 3,660 | 3,660 | 3,660 | 100 | 3,660 |
| 2023-06-06 | 3,670 | 3,670 | 3,670 | 3,670 | 100 | 3,670 |
| 2023-06-05 | 3,685 | 3,685 | 3,685 | 3,685 | 500 | 3,685 |
| 2023-06-02 | 3,685 | 3,685 | 3,685 | 3,685 | 300 | 3,685 |
| 2023-06-01 | 3,685 | 3,685 | 3,685 | 3,685 | 100 | 3,685 |
| 2023-05-31 | 3,655 | 3,655 | 3,655 | 3,655 | 200 | 3,655 |
| 2023-05-30 | 3,690 | 3,690 | 3,660 | 3,690 | 400 | 3,690 |
| 2023-05-29 | 3,655 | 3,690 | 3,645 | 3,645 | 1,100 | 3,645 |
| 2023-05-26 | 3,655 | 3,655 | 3,655 | 3,655 | 300 | 3,655 |
| 2023-05-25 | 3,660 | 3,660 | 3,660 | 3,660 | 100 | 3,660 |
| 2023-05-24 | - | - | - | 3,685 | - | 3,685 |
| 2023-05-23 | 3,685 | 3,685 | 3,685 | 3,685 | 100 | 3,685 |
| 2023-05-22 | 3,685 | 3,685 | 3,685 | 3,685 | 300 | 3,685 |
| 2023-05-19 | 3,660 | 3,660 | 3,655 | 3,655 | 400 | 3,655 |
| 2023-05-18 | 3,660 | 3,705 | 3,655 | 3,705 | 500 | 3,705 |
| 2023-05-17 | 3,665 | 3,670 | 3,660 | 3,660 | 700 | 3,660 |
| 2023-05-16 | 3,660 | 3,660 | 3,660 | 3,660 | 100 | 3,660 |
| 2023-05-15 | 3,680 | 3,680 | 3,670 | 3,670 | 500 | 3,670 |
| 2023-05-12 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 3,680 |
| 2023-05-11 | - | - | - | 3,665 | - | 3,665 |
| 2023-05-10 | 3,665 | 3,665 | 3,665 | 3,665 | 200 | 3,665 |
| 2023-05-09 | 3,690 | 3,695 | 3,690 | 3,695 | 400 | 3,695 |
| 2023-05-08 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 3,700 |
| 2023-05-02 | 3,680 | 3,700 | 3,655 | 3,700 | 400 | 3,700 |
| 2023-05-01 | 3,685 | 3,685 | 3,680 | 3,680 | 200 | 3,680 |
| 2023-04-28 | 3,635 | 3,690 | 3,635 | 3,640 | 300 | 3,640 |
| 2023-04-27 | - | - | - | 3,640 | - | 3,640 |
| 2023-04-26 | 3,695 | 3,695 | 3,640 | 3,640 | 500 | 3,640 |
| 2023-04-25 | 3,630 | 3,630 | 3,630 | 3,630 | 200 | 3,630 |
| 2023-04-24 | 3,650 | 3,650 | 3,650 | 3,650 | 500 | 3,650 |
| 2023-04-21 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 3,650 |
| 2023-04-20 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 3,640 |
| 2023-04-19 | 3,695 | 3,695 | 3,690 | 3,690 | 200 | 3,690 |
| 2023-04-18 | 3,650 | 3,690 | 3,650 | 3,690 | 400 | 3,690 |
| 2023-04-17 | 3,620 | 3,645 | 3,620 | 3,630 | 500 | 3,630 |
| 2023-04-14 | 3,605 | 3,605 | 3,605 | 3,605 | 300 | 3,605 |
| 2023-04-13 | 3,600 | 3,625 | 3,600 | 3,625 | 1,200 | 3,625 |
| 2023-04-12 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 3,640 |
| 2023-04-11 | 3,635 | 3,635 | 3,635 | 3,635 | 200 | 3,635 |
| 2023-04-10 | 3,650 | 3,650 | 3,625 | 3,635 | 400 | 3,635 |
| 2023-04-07 | 3,650 | 3,650 | 3,650 | 3,650 | 200 | 3,650 |
| 2023-04-06 | 3,660 | 3,660 | 3,660 | 3,660 | 100 | 3,660 |
| 2023-04-05 | 3,695 | 3,695 | 3,695 | 3,695 | 300 | 3,695 |
| 2023-04-04 | 3,695 | 3,695 | 3,695 | 3,695 | 200 | 3,695 |
| 2023-04-03 | 3,675 | 3,675 | 3,675 | 3,675 | 200 | 3,675 |
| 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
