2551 マルサンアイ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2003-12-22 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
| 2003-12-19 | 600 | 611 | 600 | 611 | 4,000 | 3,055 |
| 2003-12-18 | 603 | 603 | 600 | 600 | 4,000 | 3,000 |
| 2003-12-16 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 2003-12-15 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2003-12-12 | 591 | 591 | 590 | 590 | 2,000 | 2,950 |
| 2003-12-11 | 589 | 589 | 589 | 589 | 2,000 | 2,945 |
| 2003-12-05 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2003-12-03 | 560 | 580 | 560 | 580 | 4,000 | 2,900 |
| 2003-12-02 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2003-12-01 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2003-11-28 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2003-11-25 | 555 | 560 | 555 | 560 | 2,000 | 2,800 |
| 2003-11-21 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2003-11-20 | 555 | 555 | 555 | 555 | 4,000 | 2,775 |
| 2003-11-19 | 557 | 558 | 542 | 555 | 8,000 | 2,775 |
| 2003-11-18 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 2003-11-11 | 560 | 560 | 558 | 558 | 2,000 | 2,790 |
| 2003-11-07 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 2003-11-06 | 574 | 591 | 574 | 591 | 3,000 | 2,955 |
| 2003-11-05 | 621 | 621 | 567 | 567 | 2,000 | 2,835 |
| 2003-10-31 | 549 | 549 | 549 | 549 | 2,000 | 2,745 |
| 2003-10-28 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2003-10-24 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-10-23 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-10-22 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-10-21 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2003-10-17 | 544 | 544 | 544 | 544 | 2,000 | 2,720 |
| 2003-10-14 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 2003-10-09 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2003-10-08 | 529 | 529 | 520 | 520 | 2,000 | 2,600 |
| 2003-10-07 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2003-10-06 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2003-09-26 | 510 | 529 | 510 | 529 | 3,000 | 2,645 |
| 2003-09-25 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2003-09-24 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2003-09-22 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2003-09-19 | 529 | 535 | 529 | 535 | 4,000 | 2,675 |
| 2003-09-18 | 530 | 530 | 511 | 511 | 2,000 | 2,555 |
| 2003-09-17 | 535 | 535 | 530 | 530 | 4,000 | 2,650 |
| 2003-09-16 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2003-09-12 | 550 | 550 | 540 | 550 | 3,000 | 2,750 |
| 2003-09-11 | 550 | 550 | 540 | 540 | 3,000 | 2,700 |
| 2003-09-10 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-09-08 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-09-05 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2003-09-04 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2003-09-03 | 565 | 565 | 560 | 560 | 5,000 | 2,800 |
| 2003-09-02 | 571 | 571 | 565 | 565 | 3,000 | 2,825 |
| 2003-09-01 | 571 | 571 | 571 | 571 | 2,000 | 2,855 |
| 2003-08-29 | 570 | 571 | 570 | 571 | 3,000 | 2,855 |
| 2003-08-28 | 530 | 550 | 530 | 540 | 5,000 | 2,700 |
| 2003-08-27 | 526 | 526 | 525 | 525 | 2,000 | 2,625 |
| 2003-08-26 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2003-08-25 | 501 | 515 | 501 | 515 | 3,000 | 2,575 |
| 2003-08-21 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2003-08-20 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2003-08-19 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2003-08-18 | 490 | 499 | 490 | 499 | 3,000 | 2,495 |
| 2003-08-14 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2003-08-13 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2003-08-12 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2003-08-04 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2003-08-01 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2003-07-30 | 480 | 490 | 480 | 490 | 3,000 | 2,450 |
| 2003-07-28 | 490 | 500 | 490 | 500 | 2,000 | 2,500 |
| 2003-07-23 | 500 | 500 | 490 | 490 | 7,000 | 2,450 |
| 2003-07-22 | 500 | 500 | 500 | 500 | 7,000 | 2,500 |
| 2003-07-18 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2003-07-15 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2003-07-14 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2003-07-09 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2003-07-08 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2003-07-07 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2003-07-04 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2003-07-01 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2003-06-30 | 440 | 440 | 435 | 435 | 3,000 | 2,175 |
| 2003-06-26 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2003-06-23 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2003-06-17 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2003-06-16 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2003-06-13 | 430 | 430 | 430 | 430 | 8,000 | 2,150 |
| 2003-06-12 | 430 | 430 | 430 | 430 | 5,000 | 2,150 |
| 2003-06-11 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2003-06-10 | 420 | 420 | 420 | 420 | 7,000 | 2,100 |
| 2003-06-09 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2003-06-06 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2003-06-05 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 2003-06-03 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2003-06-02 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2003-05-29 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2003-05-26 | 410 | 415 | 410 | 410 | 6,000 | 2,050 |
| 2003-05-21 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2003-05-19 | 405 | 405 | 405 | 405 | 5,000 | 2,025 |
| 2003-05-14 | 406 | 406 | 405 | 405 | 2,000 | 2,025 |
| 2003-05-01 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2003-04-28 | 404 | 404 | 404 | 404 | 2,000 | 2,020 |
| 2003-04-25 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2003-04-24 | 416 | 420 | 416 | 420 | 3,000 | 2,100 |
| 2003-04-17 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 2003-04-02 | 400 | 410 | 400 | 410 | 3,000 | 2,050 |
| 2003-04-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-03-28 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2003-03-24 | 413 | 413 | 413 | 413 | 3,000 | 2,065 |
| 2003-03-20 | 413 | 413 | 413 | 413 | 3,000 | 2,065 |
| 2003-03-19 | 416 | 416 | 415 | 415 | 2,000 | 2,075 |
| 2003-03-18 | 416 | 416 | 416 | 416 | 3,000 | 2,080 |
| 2003-03-14 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2003-03-13 | 417 | 417 | 417 | 417 | 5,000 | 2,085 |
| 2003-03-12 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2003-03-11 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2003-03-07 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2003-03-04 | 420 | 425 | 420 | 425 | 3,000 | 2,125 |
| 2003-03-03 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2003-02-28 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2003-02-27 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2003-02-24 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2003-02-20 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2003-02-19 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2003-02-18 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2003-02-13 | 400 | 410 | 400 | 410 | 6,000 | 2,050 |
| 2003-02-12 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2003-02-03 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-01-28 | 400 | 400 | 385 | 385 | 2,000 | 1,925 |
| 2003-01-23 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-01-22 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2003-01-21 | 405 | 405 | 380 | 380 | 6,000 | 1,900 |
| 2003-01-20 | 400 | 405 | 400 | 405 | 11,000 | 2,025 |
| 2003-01-17 | 391 | 391 | 391 | 391 | 10,000 | 1,955 |
| 2003-01-16 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2003-01-15 | 379 | 379 | 379 | 379 | 4,000 | 1,895 |
| 2003-01-14 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2003-01-08 | 378 | 379 | 378 | 379 | 2,000 | 1,895 |
| 2003-01-06 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
分割・併合履歴 ： [2016-03-16]1株→0.2株
