2551 マルサンアイ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 497 | 497 | 497 | 497 | 2,000 | 2,485 |
| 2006-12-28 | 490 | 500 | 490 | 500 | 2,000 | 2,500 |
| 2006-12-27 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2006-12-26 | 482 | 487 | 480 | 480 | 9,000 | 2,400 |
| 2006-12-25 | 481 | 481 | 481 | 481 | 3,000 | 2,405 |
| 2006-12-22 | 485 | 485 | 482 | 482 | 5,000 | 2,410 |
| 2006-12-21 | 482 | 482 | 482 | 482 | 2,000 | 2,410 |
| 2006-12-20 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 2006-12-19 | 488 | 488 | 488 | 488 | 2,000 | 2,440 |
| 2006-12-18 | 488 | 488 | 488 | 488 | 4,000 | 2,440 |
| 2006-12-15 | 483 | 488 | 482 | 488 | 5,000 | 2,440 |
| 2006-12-14 | 490 | 490 | 482 | 483 | 9,000 | 2,415 |
| 2006-12-13 | 481 | 485 | 481 | 485 | 5,000 | 2,425 |
| 2006-12-12 | 486 | 492 | 482 | 482 | 4,000 | 2,410 |
| 2006-12-11 | 480 | 481 | 480 | 481 | 4,000 | 2,405 |
| 2006-12-08 | 482 | 484 | 482 | 484 | 2,000 | 2,420 |
| 2006-12-07 | 490 | 490 | 481 | 481 | 5,000 | 2,405 |
| 2006-12-06 | 490 | 491 | 490 | 490 | 5,000 | 2,450 |
| 2006-12-05 | 485 | 490 | 485 | 490 | 2,000 | 2,450 |
| 2006-12-04 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2006-12-01 | 478 | 481 | 478 | 480 | 5,000 | 2,400 |
| 2006-11-30 | 478 | 478 | 476 | 478 | 4,000 | 2,390 |
| 2006-11-29 | 480 | 480 | 476 | 480 | 5,000 | 2,400 |
| 2006-11-28 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2006-11-27 | 477 | 480 | 477 | 480 | 2,000 | 2,400 |
| 2006-11-24 | 490 | 490 | 475 | 475 | 4,000 | 2,375 |
| 2006-11-22 | 490 | 490 | 485 | 485 | 3,000 | 2,425 |
| 2006-11-21 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2006-11-20 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2006-11-17 | 478 | 490 | 478 | 490 | 4,000 | 2,450 |
| 2006-11-16 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 2006-11-15 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 2006-11-14 | 490 | 491 | 476 | 476 | 7,000 | 2,380 |
| 2006-11-13 | 485 | 490 | 485 | 490 | 2,000 | 2,450 |
| 2006-11-10 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2006-11-09 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2006-11-07 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2006-11-06 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2006-11-02 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2006-11-01 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2006-10-31 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2006-10-30 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2006-10-27 | 551 | 551 | 550 | 550 | 7,000 | 2,750 |
| 2006-10-26 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2006-10-25 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2006-10-24 | 561 | 561 | 560 | 560 | 5,000 | 2,800 |
| 2006-10-23 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 2006-10-20 | 565 | 565 | 561 | 561 | 3,000 | 2,805 |
| 2006-10-19 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2006-10-18 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2006-10-17 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 2006-10-13 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2006-10-12 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2006-10-06 | 566 | 566 | 566 | 566 | 2,000 | 2,830 |
| 2006-10-04 | 565 | 566 | 565 | 566 | 2,000 | 2,830 |
| 2006-10-02 | 560 | 565 | 560 | 560 | 4,000 | 2,800 |
| 2006-09-29 | 553 | 560 | 553 | 560 | 2,000 | 2,800 |
| 2006-09-28 | 580 | 580 | 560 | 565 | 3,000 | 2,825 |
| 2006-09-27 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2006-09-26 | 569 | 569 | 567 | 567 | 3,000 | 2,835 |
| 2006-09-25 | 580 | 580 | 568 | 570 | 3,000 | 2,850 |
| 2006-09-22 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2006-09-21 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-09-20 | 600 | 605 | 600 | 605 | 2,000 | 3,025 |
| 2006-09-19 | 608 | 608 | 608 | 608 | 1,000 | 3,040 |
| 2006-09-15 | 588 | 608 | 588 | 608 | 2,000 | 3,040 |
| 2006-09-14 | 568 | 588 | 568 | 588 | 4,000 | 2,940 |
| 2006-09-13 | 617 | 618 | 616 | 616 | 3,000 | 3,080 |
| 2006-09-12 | 623 | 625 | 623 | 625 | 2,000 | 3,125 |
| 2006-09-11 | 619 | 625 | 615 | 623 | 5,000 | 3,115 |
| 2006-09-08 | 613 | 614 | 612 | 614 | 3,000 | 3,070 |
| 2006-09-07 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2006-09-06 | 617 | 617 | 611 | 611 | 5,000 | 3,055 |
| 2006-09-05 | 613 | 620 | 613 | 620 | 2,000 | 3,100 |
| 2006-09-04 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2006-09-01 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 2006-08-31 | 629 | 630 | 629 | 630 | 2,000 | 3,150 |
| 2006-08-29 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2006-08-28 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2006-08-25 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2006-08-24 | 610 | 610 | 609 | 610 | 3,000 | 3,050 |
| 2006-08-23 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 2006-08-22 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2006-08-21 | 595 | 609 | 595 | 605 | 4,000 | 3,025 |
| 2006-08-18 | 601 | 601 | 595 | 595 | 7,000 | 2,975 |
| 2006-08-17 | 597 | 609 | 597 | 600 | 5,000 | 3,000 |
| 2006-08-16 | 597 | 597 | 597 | 597 | 2,000 | 2,985 |
| 2006-08-15 | 596 | 596 | 596 | 596 | 1,000 | 2,980 |
| 2006-08-14 | 595 | 595 | 595 | 595 | 3,000 | 2,975 |
| 2006-08-11 | 595 | 595 | 595 | 595 | 4,000 | 2,975 |
| 2006-08-10 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 2006-08-08 | 596 | 596 | 595 | 595 | 2,000 | 2,975 |
| 2006-08-07 | 596 | 600 | 596 | 600 | 3,000 | 3,000 |
| 2006-08-04 | 600 | 600 | 595 | 595 | 3,000 | 2,975 |
| 2006-08-03 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-08-02 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2006-08-01 | 602 | 602 | 602 | 602 | 7,000 | 3,010 |
| 2006-07-31 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2006-07-28 | 602 | 602 | 600 | 600 | 2,000 | 3,000 |
| 2006-07-26 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 2006-07-25 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 2006-07-21 | 602 | 602 | 601 | 601 | 3,000 | 3,005 |
| 2006-07-20 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2006-07-19 | 600 | 602 | 600 | 601 | 4,000 | 3,005 |
| 2006-07-18 | 600 | 602 | 600 | 600 | 9,000 | 3,000 |
| 2006-07-14 | 601 | 602 | 601 | 601 | 3,000 | 3,005 |
| 2006-07-13 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2006-07-12 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2006-07-10 | 620 | 620 | 601 | 620 | 10,000 | 3,100 |
| 2006-07-05 | 623 | 625 | 623 | 625 | 6,000 | 3,125 |
| 2006-07-04 | 602 | 632 | 602 | 632 | 3,000 | 3,160 |
| 2006-07-03 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2006-06-30 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 2006-06-28 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 2006-06-27 | 603 | 613 | 603 | 613 | 2,000 | 3,065 |
| 2006-06-26 | 600 | 640 | 600 | 640 | 4,000 | 3,200 |
| 2006-06-23 | 610 | 610 | 600 | 600 | 4,000 | 3,000 |
| 2006-06-22 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2006-06-21 | 600 | 630 | 600 | 600 | 12,000 | 3,000 |
| 2006-06-20 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 2006-06-19 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 2006-06-16 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2006-06-15 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2006-06-14 | 602 | 602 | 600 | 600 | 10,000 | 3,000 |
| 2006-06-13 | 603 | 603 | 603 | 603 | 2,000 | 3,015 |
| 2006-06-09 | 601 | 602 | 601 | 602 | 3,000 | 3,010 |
| 2006-06-07 | 602 | 602 | 602 | 602 | 7,000 | 3,010 |
| 2006-06-06 | 601 | 601 | 601 | 601 | 3,000 | 3,005 |
| 2006-06-02 | 603 | 603 | 601 | 601 | 5,000 | 3,005 |
| 2006-06-01 | 603 | 605 | 603 | 603 | 7,000 | 3,015 |
| 2006-05-31 | 606 | 606 | 603 | 603 | 5,000 | 3,015 |
| 2006-05-30 | 604 | 604 | 604 | 604 | 2,000 | 3,020 |
| 2006-05-29 | 601 | 603 | 601 | 603 | 3,000 | 3,015 |
| 2006-05-26 | 622 | 622 | 600 | 600 | 5,000 | 3,000 |
| 2006-05-25 | 602 | 603 | 601 | 602 | 4,000 | 3,010 |
| 2006-05-24 | 635 | 635 | 630 | 630 | 3,000 | 3,150 |
| 2006-05-22 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 2006-05-19 | 612 | 640 | 610 | 640 | 10,000 | 3,200 |
| 2006-05-17 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 2006-05-16 | 610 | 650 | 610 | 650 | 5,000 | 3,250 |
| 2006-05-12 | 600 | 610 | 598 | 610 | 14,000 | 3,050 |
| 2006-05-11 | 610 | 610 | 599 | 600 | 14,000 | 3,000 |
| 2006-05-10 | 612 | 613 | 612 | 613 | 2,000 | 3,065 |
| 2006-05-09 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 2006-05-08 | 630 | 630 | 610 | 610 | 2,000 | 3,050 |
| 2006-05-02 | 630 | 632 | 630 | 630 | 5,000 | 3,150 |
| 2006-05-01 | 641 | 642 | 632 | 632 | 15,000 | 3,160 |
| 2006-04-28 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
| 2006-04-27 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
| 2006-04-26 | 647 | 650 | 640 | 640 | 6,000 | 3,200 |
| 2006-04-25 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 2006-04-24 | 650 | 651 | 650 | 651 | 2,000 | 3,255 |
| 2006-04-21 | 647 | 647 | 647 | 647 | 1,000 | 3,235 |
| 2006-04-20 | 647 | 650 | 647 | 650 | 3,000 | 3,250 |
| 2006-04-19 | 647 | 648 | 647 | 647 | 4,000 | 3,235 |
| 2006-04-18 | 647 | 647 | 647 | 647 | 1,000 | 3,235 |
| 2006-04-17 | 650 | 650 | 647 | 647 | 4,000 | 3,235 |
| 2006-04-14 | 650 | 651 | 650 | 651 | 3,000 | 3,255 |
| 2006-04-13 | 651 | 651 | 650 | 650 | 7,000 | 3,250 |
| 2006-04-12 | 665 | 665 | 660 | 660 | 11,000 | 3,300 |
| 2006-04-11 | 665 | 678 | 664 | 664 | 8,000 | 3,320 |
| 2006-04-10 | 668 | 670 | 664 | 664 | 6,000 | 3,320 |
| 2006-04-07 | 665 | 665 | 663 | 664 | 7,000 | 3,320 |
| 2006-04-06 | 662 | 665 | 662 | 665 | 3,000 | 3,325 |
| 2006-04-05 | 671 | 671 | 668 | 669 | 7,000 | 3,345 |
| 2006-04-04 | 668 | 670 | 668 | 668 | 5,000 | 3,340 |
| 2006-04-03 | 667 | 667 | 667 | 667 | 2,000 | 3,335 |
| 2006-03-31 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2006-03-30 | 663 | 665 | 663 | 663 | 3,000 | 3,315 |
| 2006-03-29 | 662 | 662 | 662 | 662 | 1,000 | 3,310 |
| 2006-03-28 | 667 | 667 | 662 | 662 | 3,000 | 3,310 |
| 2006-03-27 | 680 | 680 | 667 | 667 | 3,000 | 3,335 |
| 2006-03-23 | 680 | 680 | 670 | 680 | 7,000 | 3,400 |
| 2006-03-20 | 671 | 671 | 670 | 670 | 3,000 | 3,350 |
| 2006-03-17 | 652 | 670 | 652 | 670 | 4,000 | 3,350 |
| 2006-03-16 | 670 | 670 | 640 | 650 | 5,000 | 3,250 |
| 2006-03-15 | 680 | 682 | 680 | 680 | 5,000 | 3,400 |
| 2006-03-14 | 701 | 701 | 691 | 692 | 5,000 | 3,460 |
| 2006-03-13 | 680 | 689 | 680 | 689 | 4,000 | 3,445 |
| 2006-03-10 | 692 | 692 | 680 | 680 | 2,000 | 3,400 |
| 2006-03-09 | 692 | 692 | 692 | 692 | 1,000 | 3,460 |
| 2006-03-08 | 689 | 690 | 688 | 690 | 3,000 | 3,450 |
| 2006-03-07 | 687 | 687 | 686 | 686 | 2,000 | 3,430 |
| 2006-03-06 | 680 | 696 | 680 | 696 | 5,000 | 3,480 |
| 2006-03-03 | 685 | 685 | 680 | 685 | 6,000 | 3,425 |
| 2006-03-02 | 686 | 696 | 685 | 685 | 5,000 | 3,425 |
| 2006-03-01 | 665 | 666 | 665 | 666 | 6,000 | 3,330 |
| 2006-02-28 | 665 | 670 | 664 | 664 | 8,000 | 3,320 |
| 2006-02-27 | 663 | 679 | 662 | 663 | 4,000 | 3,315 |
| 2006-02-24 | 680 | 680 | 661 | 661 | 5,000 | 3,305 |
| 2006-02-23 | 680 | 680 | 675 | 675 | 3,000 | 3,375 |
| 2006-02-22 | 676 | 676 | 675 | 675 | 3,000 | 3,375 |
| 2006-02-21 | 666 | 676 | 666 | 676 | 3,000 | 3,380 |
| 2006-02-20 | 670 | 680 | 666 | 666 | 5,000 | 3,330 |
| 2006-02-17 | 656 | 670 | 656 | 657 | 5,000 | 3,285 |
| 2006-02-16 | 650 | 650 | 640 | 642 | 6,000 | 3,210 |
| 2006-02-15 | 702 | 715 | 690 | 690 | 8,000 | 3,450 |
| 2006-02-14 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 2006-02-13 | 710 | 718 | 704 | 714 | 5,000 | 3,570 |
| 2006-02-10 | 718 | 718 | 710 | 710 | 12,000 | 3,550 |
| 2006-02-09 | 719 | 719 | 708 | 719 | 7,000 | 3,595 |
| 2006-02-08 | 714 | 714 | 712 | 712 | 3,000 | 3,560 |
| 2006-02-07 | 704 | 714 | 704 | 714 | 4,000 | 3,570 |
| 2006-02-06 | 719 | 720 | 700 | 701 | 19,000 | 3,505 |
| 2006-02-03 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2006-02-02 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 2006-02-01 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 2006-01-31 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 2006-01-30 | 740 | 740 | 740 | 740 | 6,000 | 3,700 |
| 2006-01-27 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 2006-01-24 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2006-01-23 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 2006-01-20 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2006-01-18 | 741 | 750 | 741 | 741 | 7,000 | 3,705 |
| 2006-01-17 | 750 | 750 | 741 | 741 | 7,000 | 3,705 |
| 2006-01-16 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 2006-01-13 | 745 | 750 | 745 | 750 | 3,000 | 3,750 |
| 2006-01-12 | 743 | 743 | 743 | 743 | 2,000 | 3,715 |
| 2006-01-10 | 743 | 743 | 743 | 743 | 2,000 | 3,715 |
| 2006-01-06 | 743 | 750 | 743 | 743 | 8,000 | 3,715 |
| 2006-01-05 | 743 | 743 | 743 | 743 | 2,000 | 3,715 |
| 2006-01-04 | 743 | 743 | 730 | 730 | 5,000 | 3,650 |
分割・併合履歴 ： [2016-03-16]1株→0.2株
