2551 マルサンアイ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 743 | 743 | 743 | 743 | 2,000 | 3,715 |
| 2005-12-28 | 732 | 742 | 732 | 742 | 2,000 | 3,710 |
| 2005-12-27 | 732 | 732 | 732 | 732 | 1,000 | 3,660 |
| 2005-12-26 | 743 | 743 | 730 | 731 | 6,000 | 3,655 |
| 2005-12-22 | 743 | 743 | 738 | 738 | 2,000 | 3,690 |
| 2005-12-20 | 741 | 743 | 741 | 743 | 2,000 | 3,715 |
| 2005-12-19 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 2005-12-15 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 2005-12-14 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2005-12-13 | 741 | 741 | 741 | 741 | 1,000 | 3,705 |
| 2005-12-12 | 741 | 741 | 741 | 741 | 1,000 | 3,705 |
| 2005-12-08 | 741 | 741 | 740 | 740 | 2,000 | 3,700 |
| 2005-12-07 | 740 | 741 | 740 | 741 | 6,000 | 3,705 |
| 2005-12-06 | 732 | 740 | 732 | 740 | 3,000 | 3,700 |
| 2005-12-05 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2005-12-02 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 2005-12-01 | 735 | 736 | 735 | 736 | 10,000 | 3,680 |
| 2005-11-30 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 2005-11-29 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2005-11-28 | 736 | 736 | 735 | 735 | 4,000 | 3,675 |
| 2005-11-25 | 744 | 744 | 735 | 735 | 2,000 | 3,675 |
| 2005-11-24 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
| 2005-11-21 | 744 | 744 | 725 | 725 | 6,000 | 3,625 |
| 2005-11-18 | 746 | 746 | 746 | 746 | 1,000 | 3,730 |
| 2005-11-17 | 749 | 749 | 749 | 749 | 4,000 | 3,745 |
| 2005-11-15 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2005-11-11 | 750 | 751 | 750 | 750 | 10,000 | 3,750 |
| 2005-11-10 | 760 | 760 | 750 | 750 | 4,000 | 3,750 |
| 2005-11-09 | 760 | 779 | 760 | 779 | 4,000 | 3,895 |
| 2005-11-08 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2005-11-04 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 2005-11-02 | 772 | 780 | 772 | 780 | 6,000 | 3,900 |
| 2005-11-01 | 770 | 772 | 770 | 772 | 2,000 | 3,860 |
| 2005-10-31 | 769 | 769 | 769 | 769 | 1,000 | 3,845 |
| 2005-10-28 | 769 | 769 | 769 | 769 | 1,000 | 3,845 |
| 2005-10-26 | 778 | 778 | 770 | 770 | 3,000 | 3,850 |
| 2005-10-25 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2005-10-24 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 2005-10-21 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2005-10-20 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2005-10-19 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2005-10-17 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2005-10-14 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2005-10-12 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2005-10-11 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2005-10-07 | 780 | 789 | 780 | 789 | 2,000 | 3,945 |
| 2005-10-06 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 2005-10-05 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2005-10-04 | 780 | 793 | 780 | 785 | 5,000 | 3,925 |
| 2005-09-30 | 785 | 785 | 768 | 768 | 2,000 | 3,840 |
| 2005-09-29 | 784 | 784 | 784 | 784 | 1,000 | 3,920 |
| 2005-09-27 | 785 | 785 | 785 | 785 | 2,000 | 3,925 |
| 2005-09-26 | 789 | 789 | 785 | 785 | 4,000 | 3,925 |
| 2005-09-22 | 790 | 790 | 789 | 789 | 4,000 | 3,945 |
| 2005-09-21 | 775 | 775 | 770 | 775 | 4,000 | 3,875 |
| 2005-09-20 | 790 | 790 | 775 | 775 | 2,000 | 3,875 |
| 2005-09-16 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 2005-09-15 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 2005-09-14 | 770 | 780 | 770 | 780 | 3,000 | 3,900 |
| 2005-09-13 | 799 | 800 | 797 | 800 | 3,000 | 4,000 |
| 2005-09-12 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2005-09-09 | 795 | 795 | 780 | 780 | 12,000 | 3,900 |
| 2005-09-06 | 791 | 795 | 791 | 795 | 3,000 | 3,975 |
| 2005-09-05 | 791 | 795 | 790 | 791 | 5,000 | 3,955 |
| 2005-09-02 | 791 | 791 | 790 | 791 | 8,000 | 3,955 |
| 2005-09-01 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 2005-08-31 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2005-08-30 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2005-08-29 | 791 | 791 | 790 | 790 | 3,000 | 3,950 |
| 2005-08-26 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 2005-08-25 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2005-08-23 | 795 | 795 | 795 | 795 | 2,000 | 3,975 |
| 2005-08-17 | 798 | 798 | 798 | 798 | 3,000 | 3,990 |
| 2005-08-16 | 780 | 799 | 760 | 799 | 4,000 | 3,995 |
| 2005-08-12 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 2005-08-11 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2005-08-09 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2005-08-05 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2005-08-03 | 798 | 799 | 797 | 797 | 5,000 | 3,985 |
| 2005-08-02 | 798 | 798 | 797 | 797 | 2,000 | 3,985 |
| 2005-08-01 | 788 | 788 | 788 | 788 | 1,000 | 3,940 |
| 2005-07-29 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 2005-07-28 | 785 | 785 | 785 | 785 | 2,000 | 3,925 |
| 2005-07-26 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 2005-07-25 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 2005-07-22 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2005-07-20 | 774 | 775 | 774 | 775 | 4,000 | 3,875 |
| 2005-07-19 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 2005-07-13 | 780 | 780 | 770 | 770 | 3,000 | 3,850 |
| 2005-07-11 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2005-07-08 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2005-07-07 | 795 | 795 | 790 | 790 | 3,000 | 3,950 |
| 2005-07-05 | 795 | 799 | 795 | 799 | 4,000 | 3,995 |
| 2005-07-04 | 799 | 799 | 795 | 795 | 2,000 | 3,975 |
| 2005-07-01 | 785 | 799 | 785 | 799 | 3,000 | 3,995 |
| 2005-06-30 | 779 | 779 | 779 | 779 | 1,000 | 3,895 |
| 2005-06-23 | 768 | 768 | 768 | 768 | 1,000 | 3,840 |
| 2005-06-22 | 799 | 799 | 788 | 788 | 4,000 | 3,940 |
| 2005-06-21 | 765 | 799 | 765 | 799 | 5,000 | 3,995 |
| 2005-06-20 | 761 | 761 | 761 | 761 | 1,000 | 3,805 |
| 2005-06-17 | 761 | 761 | 761 | 761 | 1,000 | 3,805 |
| 2005-06-16 | 761 | 761 | 761 | 761 | 2,000 | 3,805 |
| 2005-06-13 | 756 | 756 | 756 | 756 | 2,000 | 3,780 |
| 2005-06-09 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 2005-06-07 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 2005-06-03 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2005-06-02 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 2005-06-01 | 742 | 742 | 742 | 742 | 1,000 | 3,710 |
| 2005-05-30 | 742 | 742 | 742 | 742 | 1,000 | 3,710 |
| 2005-05-27 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2005-05-24 | 773 | 773 | 772 | 772 | 3,000 | 3,860 |
| 2005-05-19 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2005-05-18 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2005-05-17 | 789 | 789 | 785 | 785 | 6,000 | 3,925 |
| 2005-05-16 | 785 | 785 | 780 | 785 | 3,000 | 3,925 |
| 2005-05-13 | 785 | 785 | 785 | 785 | 2,000 | 3,925 |
| 2005-05-12 | 780 | 785 | 780 | 785 | 9,000 | 3,925 |
| 2005-05-11 | 775 | 780 | 775 | 780 | 7,000 | 3,900 |
| 2005-05-10 | 775 | 775 | 775 | 775 | 3,000 | 3,875 |
| 2005-05-09 | 775 | 785 | 775 | 775 | 4,000 | 3,875 |
| 2005-05-06 | 766 | 776 | 766 | 766 | 3,000 | 3,830 |
| 2005-05-02 | 799 | 800 | 761 | 761 | 5,000 | 3,805 |
| 2005-04-27 | 742 | 770 | 742 | 770 | 2,000 | 3,850 |
| 2005-04-22 | 734 | 735 | 734 | 735 | 3,000 | 3,675 |
| 2005-04-21 | 734 | 734 | 734 | 734 | 1,000 | 3,670 |
| 2005-04-20 | 734 | 734 | 734 | 734 | 2,000 | 3,670 |
| 2005-04-19 | 735 | 735 | 734 | 734 | 2,000 | 3,670 |
| 2005-04-18 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2005-04-15 | 737 | 737 | 737 | 737 | 1,000 | 3,685 |
| 2005-04-14 | 737 | 737 | 737 | 737 | 1,000 | 3,685 |
| 2005-04-08 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2005-04-07 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2005-04-06 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2005-04-05 | 765 | 765 | 765 | 765 | 2,000 | 3,825 |
| 2005-04-04 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 2005-04-01 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2005-03-31 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2005-03-30 | 751 | 751 | 732 | 732 | 3,000 | 3,660 |
| 2005-03-29 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 2005-03-25 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 2005-03-24 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 2005-03-23 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2005-03-22 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 2005-03-18 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2005-03-16 | 800 | 800 | 760 | 760 | 5,000 | 3,800 |
| 2005-03-15 | 765 | 810 | 765 | 810 | 8,000 | 4,050 |
| 2005-03-14 | 760 | 770 | 760 | 770 | 4,000 | 3,850 |
| 2005-03-11 | 755 | 755 | 755 | 755 | 3,000 | 3,775 |
| 2005-03-10 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2005-03-09 | 755 | 755 | 750 | 750 | 3,000 | 3,750 |
| 2005-03-07 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 2005-03-04 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2005-03-03 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 2005-03-02 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2005-03-01 | 742 | 742 | 742 | 742 | 1,000 | 3,710 |
| 2005-02-28 | 750 | 750 | 740 | 740 | 3,000 | 3,700 |
| 2005-02-24 | 750 | 750 | 749 | 749 | 3,000 | 3,745 |
| 2005-02-23 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2005-02-22 | 749 | 750 | 749 | 750 | 4,000 | 3,750 |
| 2005-02-21 | 740 | 750 | 740 | 750 | 2,000 | 3,750 |
| 2005-02-18 | 739 | 739 | 739 | 739 | 4,000 | 3,695 |
| 2005-02-17 | 740 | 740 | 738 | 739 | 3,000 | 3,695 |
| 2005-02-16 | 750 | 750 | 738 | 738 | 2,000 | 3,690 |
| 2005-02-15 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2005-02-14 | 735 | 740 | 735 | 740 | 4,000 | 3,700 |
| 2005-02-10 | 731 | 731 | 731 | 731 | 6,000 | 3,655 |
| 2005-02-09 | 734 | 734 | 730 | 730 | 3,000 | 3,650 |
| 2005-02-07 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2005-02-03 | 740 | 750 | 740 | 750 | 4,000 | 3,750 |
| 2005-02-02 | 732 | 740 | 732 | 740 | 5,000 | 3,700 |
| 2005-02-01 | 730 | 731 | 730 | 731 | 2,000 | 3,655 |
| 2005-01-31 | 724 | 730 | 724 | 730 | 2,000 | 3,650 |
| 2005-01-28 | 730 | 730 | 724 | 724 | 5,000 | 3,620 |
| 2005-01-27 | 726 | 726 | 725 | 725 | 5,000 | 3,625 |
| 2005-01-25 | 730 | 735 | 730 | 735 | 3,000 | 3,675 |
| 2005-01-24 | 724 | 730 | 724 | 730 | 4,000 | 3,650 |
| 2005-01-21 | 724 | 725 | 723 | 723 | 6,000 | 3,615 |
| 2005-01-20 | 724 | 725 | 723 | 723 | 13,000 | 3,615 |
| 2005-01-19 | 693 | 725 | 693 | 723 | 20,000 | 3,615 |
| 2005-01-18 | 653 | 673 | 653 | 673 | 4,000 | 3,365 |
| 2005-01-14 | 652 | 688 | 652 | 688 | 2,000 | 3,440 |
| 2005-01-13 | 660 | 660 | 652 | 652 | 4,000 | 3,260 |
| 2005-01-12 | 660 | 660 | 657 | 660 | 4,000 | 3,300 |
| 2005-01-11 | 665 | 665 | 660 | 661 | 5,000 | 3,305 |
| 2005-01-06 | 675 | 675 | 665 | 665 | 5,000 | 3,325 |
| 2005-01-05 | 670 | 675 | 670 | 675 | 5,000 | 3,375 |
| 2005-01-04 | 675 | 675 | 670 | 670 | 2,000 | 3,350 |
分割・併合履歴 ： [2016-03-16]1株→0.2株
