1. HOME >
  2. 株価時系列 >
  3. 2551 >
  4. 2002年

2551 マルサンアイ(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-273953993953992,0001,995
2002-12-263803803803801,0001,900
2002-12-2534135534135020,0001,750
2002-12-2433234533234520,0001,725
2002-12-20330332329332275,0001,660
2002-12-1934534533233270,0001,660
2002-12-1835535534734793,0001,735
2002-12-173593593503505,0001,750
2002-12-163703703703705,0001,850
2002-12-133803803803802,0001,900
2002-12-1239039038338315,0001,915
2002-12-113953953953951,0001,975
2002-12-103953953953955,0001,975
2002-12-093903953903906,0001,950
2002-12-0439539539539533,0001,975
2002-12-02399399395395132,0001,975
2002-11-2540040039940014,0002,000
2002-11-224004004004002,0002,000
2002-11-203603953603952,0001,975
2002-11-1940040039539571,0001,975
2002-11-184004003953955,0001,975
2002-11-154004004004001,0002,000
2002-11-134004004004001,0002,000
2002-11-114104104004003,0002,000
2002-11-084204204204201,0002,100
2002-11-0541541541541537,0002,075
2002-10-314104104104102,0002,050
2002-10-254014014014013,0002,005
2002-10-234294304294302,0002,150
2002-10-214154154104102,0002,050
2002-10-184154154154152,0002,075
2002-10-174024024004003,0002,000
2002-10-164004004004001,0002,000
2002-10-104104154024023,0002,010
2002-10-084104104104101,0002,050
2002-10-074144144104104,0002,050
2002-10-044154154154151,0002,075
2002-10-024184184184181,0002,090
2002-09-304184184184182,0002,090
2002-09-274184184184182,0002,090
2002-09-264184184184181,0002,090
2002-09-2542042042042032,0002,100
2002-09-244204204204204,0002,100
2002-09-194204204204204,0002,100
2002-09-184294294294293,0002,145
2002-09-174164294164184,0002,090
2002-09-134204204204202,0002,100
2002-09-124294294204206,0002,100
2002-09-114294294294291,0002,145
2002-09-054194194194191,0002,095
2002-09-044304304184187,0002,090
2002-09-034484484304305,0002,150
2002-09-024304434304436,0002,215
2002-08-29426430426430149,0002,150
2002-08-284314314224259,0002,125
2002-08-2743043042043020,0002,150
2002-08-234204204204201,0002,100
2002-08-224304304304302,0002,150
2002-08-214154154154153,0002,075
2002-08-204304304154155,0002,075
2002-08-194304304304304,0002,150
2002-08-154304304304301,0002,150
2002-08-144304304304302,0002,150
2002-08-124304304204204,0002,100
2002-08-094364364304303,0002,150
2002-08-074354354354351,0002,175
2002-08-064304304304301,0002,150
2002-08-024304304304305,0002,150
2002-08-014304304304306,0002,150
2002-07-314304304304307,0002,150
2002-07-264304304204207,0002,100
2002-07-254504504304305,0002,150
2002-07-244504504504505,0002,250
2002-07-234504504494492,0002,245
2002-07-194214354214317,0002,155
2002-07-184204204204204,0002,100
2002-07-1741342041342019,0002,100
2002-07-164054104054107,0002,050
2002-07-1241041040540510,0002,025
2002-07-114104104104105,0002,050
2002-07-104104104104105,0002,050
2002-07-094104104104106,0002,050
2002-07-084104104104107,0002,050
2002-07-044104104104101,0002,050
2002-07-024104104104106,0002,050
2002-07-014104104104105,0002,050
2002-06-284104104104105,0002,050
2002-06-274104104054054,0002,025
2002-06-254204204204201,0002,100
2002-06-244204204204201,0002,100
2002-06-214104104104101,0002,050
2002-06-204204204104103,0002,050
2002-06-194194204194204,0002,100
2002-06-184204204024038,0002,015
2002-06-174204204204201,0002,100
2002-06-144204204204201,0002,100
2002-06-114354354354353,0002,175
2002-06-044354354354353,0002,175
2002-06-034354354354353,0002,175
2002-05-314204204204201,0002,100
2002-05-304214214214211,0002,105
2002-05-294204204204203,0002,100
2002-05-284204204204203,0002,100
2002-05-274204204204201,0002,100
2002-05-234204204204202,0002,100
2002-05-224204204154153,0002,075
2002-05-214204204204203,0002,100
2002-05-2042042042042012,0002,100
2002-05-174204204204203,0002,100
2002-05-074204304204302,0002,150
2002-05-024114304114305,0002,150
2002-05-014204304204304,0002,150
2002-04-304204204204203,0002,100
2002-04-254204204204202,0002,100
2002-04-234304304304301,0002,150
2002-04-224304304304301,0002,150
2002-04-194304304304307,0002,150
2002-04-184204204204202,0002,100
2002-04-174204204204204,0002,100
2002-04-164154154154151,0002,075
2002-04-084254254154152,0002,075
2002-04-034284284284281,0002,140
2002-04-024304304304304,0002,150
2002-04-014254254254255,0002,125
2002-03-294304304304304,0002,150
2002-03-254304304304303,0002,150
2002-03-224304304304306,0002,150
2002-03-204304304304304,0002,150
2002-03-194304304154159,0002,075
2002-03-184274274254252,0002,125
2002-03-154254254254251,0002,125
2002-03-144304304304302,0002,150
2002-03-124214214204202,0002,100
2002-03-114224224214213,0002,105
2002-03-084204304204204,0002,100
2002-03-074304304304301,0002,150
2002-03-0642943042943011,0002,150
2002-03-054304304304303,0002,150
2002-03-044304304304308,0002,150
2002-03-0145545543043011,0002,150
2002-02-284494504494502,0002,250
2002-02-274504504504503,0002,250
2002-02-264504504504502,0002,250
2002-02-254504504414412,0002,205
2002-02-224504504504504,0002,250
2002-02-214454504454503,0002,250
2002-02-204254304254303,0002,150
2002-02-194204204204202,0002,100
2002-02-154254254104106,0002,050
2002-02-134404404404401,0002,200
2002-02-074204254204254,0002,125
2002-02-064254254254251,0002,125
2002-02-054304304304301,0002,150
2002-02-044234304234303,0002,150
2002-02-014204204204205,0002,100
2002-01-314104104104105,0002,050
2002-01-254104104104101,0002,050
2002-01-244204204204201,0002,100
2002-01-234074074064062,0002,030
2002-01-214004004004001,0002,000
2002-01-1839540039540010,0002,000
2002-01-174004004004008,0002,000
2002-01-153953953953952,0001,975
2002-01-113984003984004,0002,000
2002-01-104004003953954,0001,975
2002-01-093914003914003,0002,000
2002-01-0838939038938913,0001,945
2002-01-073863863863861,0001,930

分割・併合履歴 ： [2016-03-16]1株→0.2株