2551 マルサンアイ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2007-12-25 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2007-12-21 | 465 | 465 | 460 | 460 | 7,000 | 2,300 |
| 2007-12-20 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 2007-12-19 | 467 | 467 | 466 | 466 | 3,000 | 2,330 |
| 2007-12-18 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2007-12-17 | 463 | 463 | 463 | 463 | 2,000 | 2,315 |
| 2007-12-14 | 465 | 465 | 460 | 460 | 2,000 | 2,300 |
| 2007-12-13 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2007-12-12 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2007-12-11 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2007-12-10 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2007-12-06 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2007-12-05 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2007-11-30 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2007-11-28 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2007-11-27 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 2007-11-22 | 469 | 470 | 469 | 470 | 2,000 | 2,350 |
| 2007-11-21 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2007-11-20 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2007-11-19 | 465 | 470 | 465 | 470 | 2,000 | 2,350 |
| 2007-11-16 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2007-11-15 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2007-11-14 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2007-11-13 | 480 | 480 | 470 | 470 | 5,000 | 2,350 |
| 2007-11-09 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2007-11-08 | 490 | 490 | 475 | 475 | 2,000 | 2,375 |
| 2007-11-07 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2007-11-06 | 482 | 485 | 480 | 480 | 4,000 | 2,400 |
| 2007-11-05 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2007-11-02 | 482 | 487 | 482 | 482 | 3,000 | 2,410 |
| 2007-11-01 | 481 | 481 | 481 | 481 | 2,000 | 2,405 |
| 2007-10-31 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2007-10-26 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2007-10-25 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2007-10-24 | 481 | 481 | 481 | 481 | 2,000 | 2,405 |
| 2007-10-17 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2007-10-16 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2007-10-12 | 475 | 485 | 475 | 485 | 3,000 | 2,425 |
| 2007-10-11 | 479 | 480 | 479 | 480 | 4,000 | 2,400 |
| 2007-10-10 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2007-10-03 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2007-09-28 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2007-09-26 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2007-09-25 | 472 | 479 | 472 | 479 | 2,000 | 2,395 |
| 2007-09-21 | 480 | 480 | 479 | 479 | 3,000 | 2,395 |
| 2007-09-20 | 475 | 480 | 470 | 470 | 8,000 | 2,350 |
| 2007-09-19 | 495 | 495 | 480 | 480 | 9,000 | 2,400 |
| 2007-09-18 | 494 | 494 | 490 | 490 | 3,000 | 2,450 |
| 2007-09-14 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2007-09-13 | 530 | 530 | 520 | 520 | 2,000 | 2,600 |
| 2007-09-10 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2007-09-07 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2007-09-05 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2007-09-04 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2007-09-03 | 549 | 549 | 540 | 540 | 2,000 | 2,700 |
| 2007-08-31 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 2007-08-29 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2007-08-28 | 500 | 500 | 491 | 491 | 2,000 | 2,455 |
| 2007-08-27 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2007-08-24 | 501 | 501 | 500 | 500 | 2,000 | 2,500 |
| 2007-08-22 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2007-08-21 | 501 | 501 | 500 | 500 | 5,000 | 2,500 |
| 2007-08-20 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-08-17 | 500 | 500 | 490 | 490 | 3,000 | 2,450 |
| 2007-08-16 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 2007-08-14 | 510 | 520 | 510 | 520 | 2,000 | 2,600 |
| 2007-08-10 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2007-08-08 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2007-08-07 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2007-08-03 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2007-08-02 | 531 | 531 | 530 | 530 | 3,000 | 2,650 |
| 2007-08-01 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
| 2007-07-27 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2007-07-26 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2007-07-25 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 2007-07-24 | 540 | 540 | 530 | 530 | 3,000 | 2,650 |
| 2007-07-23 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 2007-07-20 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2007-07-19 | 543 | 543 | 541 | 541 | 5,000 | 2,705 |
| 2007-07-18 | 543 | 543 | 543 | 543 | 2,000 | 2,715 |
| 2007-07-17 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2007-07-13 | 541 | 541 | 541 | 541 | 2,000 | 2,705 |
| 2007-07-12 | 549 | 550 | 549 | 550 | 2,000 | 2,750 |
| 2007-07-11 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2007-07-09 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2007-07-06 | 541 | 541 | 535 | 535 | 4,000 | 2,675 |
| 2007-07-05 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2007-07-04 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2007-07-03 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2007-07-02 | 555 | 555 | 555 | 555 | 3,000 | 2,775 |
| 2007-06-29 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 2007-06-28 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2007-06-27 | 535 | 550 | 535 | 550 | 2,000 | 2,750 |
| 2007-06-25 | 550 | 550 | 535 | 535 | 2,000 | 2,675 |
| 2007-06-19 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2007-06-18 | 561 | 561 | 501 | 520 | 7,000 | 2,600 |
| 2007-06-15 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 2007-06-14 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 2007-06-13 | 562 | 562 | 562 | 562 | 2,000 | 2,810 |
| 2007-06-12 | 561 | 570 | 561 | 570 | 2,000 | 2,850 |
| 2007-06-08 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2007-06-07 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2007-06-05 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2007-06-04 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2007-06-01 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2007-05-29 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2007-05-21 | 523 | 523 | 522 | 522 | 2,000 | 2,610 |
| 2007-05-18 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
| 2007-05-17 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2007-05-11 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2007-05-09 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-05-02 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2007-05-01 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2007-04-27 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 2007-04-24 | 541 | 541 | 502 | 502 | 3,000 | 2,510 |
| 2007-04-23 | 542 | 542 | 542 | 542 | 2,000 | 2,710 |
| 2007-04-20 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2007-04-18 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2007-04-17 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2007-04-16 | 520 | 540 | 520 | 540 | 2,000 | 2,700 |
| 2007-04-13 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2007-04-12 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2007-04-09 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 2007-04-06 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-04-05 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 2007-04-02 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2007-03-30 | 500 | 500 | 485 | 485 | 3,000 | 2,425 |
| 2007-03-29 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2007-03-27 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2007-03-26 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2007-03-23 | 573 | 573 | 560 | 560 | 8,000 | 2,800 |
| 2007-03-20 | 580 | 580 | 572 | 572 | 2,000 | 2,860 |
| 2007-03-19 | 564 | 575 | 564 | 570 | 8,000 | 2,850 |
| 2007-03-16 | 560 | 570 | 560 | 570 | 3,000 | 2,850 |
| 2007-03-15 | 579 | 579 | 560 | 565 | 4,000 | 2,825 |
| 2007-03-14 | 580 | 580 | 579 | 580 | 4,000 | 2,900 |
| 2007-03-13 | 580 | 580 | 579 | 580 | 5,000 | 2,900 |
| 2007-03-12 | 590 | 590 | 585 | 585 | 2,000 | 2,925 |
| 2007-03-07 | 623 | 623 | 583 | 583 | 3,000 | 2,915 |
| 2007-03-06 | 643 | 643 | 623 | 623 | 4,000 | 3,115 |
| 2007-03-05 | 583 | 583 | 583 | 583 | 2,000 | 2,915 |
| 2007-03-02 | 580 | 620 | 580 | 583 | 6,000 | 2,915 |
| 2007-03-01 | 579 | 580 | 578 | 580 | 3,000 | 2,900 |
| 2007-02-28 | 561 | 578 | 561 | 578 | 3,000 | 2,890 |
| 2007-02-27 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 2007-02-26 | 561 | 580 | 561 | 580 | 2,000 | 2,900 |
| 2007-02-23 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2007-02-22 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2007-02-21 | 560 | 560 | 550 | 560 | 3,000 | 2,800 |
| 2007-02-20 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2007-02-19 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 2007-02-13 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2007-02-09 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2007-02-07 | 560 | 565 | 560 | 565 | 2,000 | 2,825 |
| 2007-02-06 | 525 | 550 | 525 | 550 | 2,000 | 2,750 |
| 2007-02-05 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 2007-02-02 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2007-02-01 | 535 | 535 | 535 | 535 | 5,000 | 2,675 |
| 2007-01-31 | 520 | 535 | 520 | 535 | 5,000 | 2,675 |
| 2007-01-30 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2007-01-29 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2007-01-26 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2007-01-24 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2007-01-23 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 2007-01-22 | 550 | 550 | 545 | 545 | 3,000 | 2,725 |
| 2007-01-19 | 548 | 550 | 548 | 550 | 4,000 | 2,750 |
| 2007-01-18 | 540 | 545 | 535 | 535 | 3,000 | 2,675 |
| 2007-01-17 | 519 | 535 | 519 | 535 | 4,000 | 2,675 |
| 2007-01-16 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2007-01-15 | 500 | 530 | 500 | 530 | 4,000 | 2,650 |
| 2007-01-09 | 501 | 510 | 501 | 510 | 4,000 | 2,550 |
| 2007-01-05 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2007-01-04 | 497 | 499 | 497 | 499 | 4,000 | 2,495 |
分割・併合履歴 ： [2016-03-16]1株→0.2株
