2551 マルサンアイ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-21 | 688 | 688 | 688 | 688 | 2,000 | 3,440 |
| 2004-12-20 | 688 | 688 | 680 | 680 | 4,000 | 3,400 |
| 2004-12-17 | 688 | 688 | 688 | 688 | 5,000 | 3,440 |
| 2004-12-14 | 692 | 692 | 692 | 692 | 3,000 | 3,460 |
| 2004-12-13 | 687 | 687 | 687 | 687 | 1,000 | 3,435 |
| 2004-12-09 | 684 | 684 | 684 | 684 | 1,000 | 3,420 |
| 2004-12-07 | 683 | 683 | 683 | 683 | 2,000 | 3,415 |
| 2004-12-03 | 670 | 671 | 670 | 671 | 2,000 | 3,355 |
| 2004-12-02 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 2004-12-01 | 665 | 670 | 665 | 670 | 3,000 | 3,350 |
| 2004-11-26 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2004-11-25 | 670 | 670 | 665 | 665 | 3,000 | 3,325 |
| 2004-11-22 | 654 | 654 | 654 | 654 | 1,000 | 3,270 |
| 2004-11-19 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2004-11-18 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2004-11-17 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 2004-11-15 | 689 | 689 | 689 | 689 | 2,000 | 3,445 |
| 2004-11-12 | 689 | 689 | 689 | 689 | 4,000 | 3,445 |
| 2004-11-11 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-11-10 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-11-09 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2004-11-02 | 668 | 668 | 668 | 668 | 1,000 | 3,340 |
| 2004-11-01 | 668 | 668 | 668 | 668 | 2,000 | 3,340 |
| 2004-10-29 | 668 | 668 | 668 | 668 | 1,000 | 3,340 |
| 2004-10-28 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2004-10-22 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2004-10-20 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2004-10-19 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2004-10-15 | 652 | 652 | 652 | 652 | 1,000 | 3,260 |
| 2004-10-14 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2004-10-13 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2004-10-08 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2004-10-07 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 2004-10-06 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2004-10-05 | 670 | 680 | 670 | 680 | 2,000 | 3,400 |
| 2004-10-04 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2004-10-01 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2004-09-28 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2004-09-27 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2004-09-24 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2004-09-22 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2004-09-21 | 680 | 680 | 670 | 670 | 3,000 | 3,350 |
| 2004-09-15 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2004-09-13 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 2004-09-08 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-09-06 | 700 | 710 | 696 | 696 | 4,000 | 3,480 |
| 2004-09-03 | 696 | 696 | 696 | 696 | 1,000 | 3,480 |
| 2004-09-02 | 666 | 666 | 666 | 666 | 2,000 | 3,330 |
| 2004-09-01 | 663 | 664 | 663 | 664 | 2,000 | 3,320 |
| 2004-08-30 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2004-08-26 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2004-08-25 | 661 | 661 | 655 | 655 | 5,000 | 3,275 |
| 2004-08-24 | 661 | 661 | 661 | 661 | 2,000 | 3,305 |
| 2004-08-23 | 661 | 661 | 660 | 660 | 3,000 | 3,300 |
| 2004-08-20 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2004-08-18 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2004-08-17 | 660 | 660 | 651 | 651 | 3,000 | 3,255 |
| 2004-08-16 | 680 | 680 | 660 | 660 | 3,000 | 3,300 |
| 2004-08-13 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 2004-08-12 | 690 | 690 | 680 | 680 | 5,000 | 3,400 |
| 2004-08-11 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2004-08-10 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2004-08-09 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 2004-08-04 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2004-08-03 | 770 | 770 | 720 | 720 | 8,000 | 3,600 |
| 2004-08-02 | 760 | 760 | 755 | 755 | 5,000 | 3,775 |
| 2004-07-29 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 2004-07-28 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 2004-07-27 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2004-07-26 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2004-07-23 | 725 | 725 | 725 | 725 | 3,000 | 3,625 |
| 2004-07-22 | 720 | 720 | 720 | 720 | 6,000 | 3,600 |
| 2004-07-21 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2004-07-20 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2004-07-14 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2004-07-07 | 700 | 720 | 700 | 720 | 2,000 | 3,600 |
| 2004-07-06 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2004-07-05 | 720 | 725 | 720 | 725 | 4,000 | 3,625 |
| 2004-07-02 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2004-07-01 | 730 | 730 | 730 | 730 | 5,000 | 3,650 |
| 2004-06-30 | 698 | 698 | 698 | 698 | 3,000 | 3,490 |
| 2004-06-29 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 2004-06-23 | 700 | 710 | 700 | 701 | 6,000 | 3,505 |
| 2004-06-22 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 2004-06-17 | 700 | 700 | 699 | 699 | 6,000 | 3,495 |
| 2004-06-14 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2004-06-11 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2004-06-10 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2004-06-09 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2004-05-28 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2004-05-27 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2004-05-26 | 700 | 700 | 680 | 680 | 2,000 | 3,400 |
| 2004-05-24 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-05-19 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-05-18 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2004-05-14 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-05-07 | 710 | 710 | 710 | 710 | 10,000 | 3,550 |
| 2004-04-30 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2004-04-28 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-04-27 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-04-26 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2004-04-23 | 704 | 704 | 704 | 704 | 1,000 | 3,520 |
| 2004-04-20 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2004-04-19 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2004-04-16 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-04-15 | 700 | 700 | 695 | 700 | 5,000 | 3,500 |
| 2004-04-14 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2004-04-05 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-04-01 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2004-03-31 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-03-30 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-03-25 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2004-03-23 | 700 | 700 | 691 | 691 | 2,000 | 3,455 |
| 2004-03-22 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-03-18 | 699 | 700 | 699 | 699 | 4,000 | 3,495 |
| 2004-03-17 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 2004-03-16 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 2004-03-15 | 710 | 710 | 700 | 700 | 2,000 | 3,500 |
| 2004-03-12 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2004-03-08 | 710 | 710 | 700 | 700 | 2,000 | 3,500 |
| 2004-03-04 | 710 | 710 | 700 | 710 | 4,000 | 3,550 |
| 2004-03-03 | 710 | 710 | 710 | 710 | 6,000 | 3,550 |
| 2004-03-02 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2004-03-01 | 701 | 701 | 700 | 700 | 2,000 | 3,500 |
| 2004-02-27 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-02-24 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2004-02-23 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2004-02-19 | 685 | 690 | 685 | 690 | 3,000 | 3,450 |
| 2004-02-18 | 681 | 681 | 681 | 681 | 2,000 | 3,405 |
| 2004-02-17 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 2004-02-13 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2004-02-12 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 2004-02-06 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2004-02-05 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2004-02-03 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2004-02-02 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-01-30 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-01-23 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-01-20 | 610 | 610 | 610 | 610 | 10,000 | 3,050 |
| 2004-01-19 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2004-01-13 | 620 | 625 | 620 | 625 | 2,000 | 3,125 |
| 2004-01-07 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 2004-01-06 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
分割・併合履歴 ： [2016-03-16]1株→0.2株
