2551 マルサンアイ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 280 | 300 | 280 | 300 | 2,000 | 1,500 |
| 2008-12-25 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-12-24 | 280 | 280 | 270 | 270 | 3,000 | 1,350 |
| 2008-12-22 | 300 | 300 | 260 | 280 | 15,000 | 1,400 |
| 2008-12-19 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 2008-12-18 | 299 | 300 | 298 | 300 | 12,000 | 1,500 |
| 2008-12-17 | 300 | 300 | 300 | 300 | 13,000 | 1,500 |
| 2008-12-11 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2008-12-10 | 298 | 298 | 298 | 298 | 4,000 | 1,490 |
| 2008-12-03 | 300 | 300 | 300 | 300 | 9,000 | 1,500 |
| 2008-12-02 | 300 | 300 | 300 | 300 | 11,000 | 1,500 |
| 2008-12-01 | 290 | 299 | 290 | 299 | 7,000 | 1,495 |
| 2008-11-26 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2008-11-25 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-11-21 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2008-11-20 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-11-19 | 300 | 300 | 275 | 280 | 3,000 | 1,400 |
| 2008-11-18 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2008-11-14 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-11-12 | 290 | 300 | 290 | 300 | 2,000 | 1,500 |
| 2008-11-11 | 290 | 290 | 280 | 280 | 2,000 | 1,400 |
| 2008-11-07 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2008-11-06 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2008-11-05 | 300 | 300 | 299 | 299 | 5,000 | 1,495 |
| 2008-11-04 | 299 | 300 | 299 | 299 | 5,000 | 1,495 |
| 2008-10-31 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2008-10-27 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-10-23 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-10-22 | 300 | 310 | 290 | 310 | 4,000 | 1,550 |
| 2008-10-20 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2008-10-17 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-10-14 | 240 | 243 | 240 | 243 | 2,000 | 1,215 |
| 2008-10-09 | 240 | 245 | 240 | 245 | 2,000 | 1,225 |
| 2008-10-07 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2008-10-06 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2008-10-03 | 305 | 305 | 303 | 303 | 6,000 | 1,515 |
| 2008-10-02 | 310 | 310 | 303 | 303 | 4,000 | 1,515 |
| 2008-09-30 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2008-09-24 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2008-09-22 | 301 | 301 | 300 | 300 | 3,000 | 1,500 |
| 2008-09-19 | 292 | 300 | 291 | 300 | 5,000 | 1,500 |
| 2008-09-18 | 287 | 287 | 286 | 286 | 4,000 | 1,430 |
| 2008-09-17 | 280 | 281 | 280 | 281 | 6,000 | 1,405 |
| 2008-09-16 | 299 | 299 | 275 | 280 | 5,000 | 1,400 |
| 2008-09-12 | 305 | 305 | 302 | 302 | 2,000 | 1,510 |
| 2008-09-11 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2008-09-10 | 304 | 304 | 298 | 298 | 3,000 | 1,490 |
| 2008-09-09 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-09-08 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2008-09-05 | 303 | 303 | 301 | 301 | 2,000 | 1,505 |
| 2008-09-02 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2008-09-01 | 302 | 305 | 302 | 305 | 2,000 | 1,525 |
| 2008-08-28 | 302 | 302 | 302 | 302 | 2,000 | 1,510 |
| 2008-08-27 | 320 | 320 | 295 | 300 | 4,000 | 1,500 |
| 2008-08-26 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2008-08-25 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 2008-08-22 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2008-08-15 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2008-08-13 | 290 | 291 | 290 | 291 | 3,000 | 1,455 |
| 2008-08-12 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-08-07 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2008-08-06 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2008-08-05 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2008-08-04 | 305 | 305 | 304 | 304 | 2,000 | 1,520 |
| 2008-07-31 | 301 | 302 | 301 | 302 | 2,000 | 1,510 |
| 2008-07-30 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2008-07-29 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2008-07-24 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
| 2008-07-23 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 2008-07-22 | 310 | 310 | 303 | 303 | 4,000 | 1,515 |
| 2008-07-18 | 304 | 304 | 303 | 303 | 4,000 | 1,515 |
| 2008-07-17 | 301 | 310 | 301 | 301 | 3,000 | 1,505 |
| 2008-07-16 | 303 | 303 | 301 | 301 | 2,000 | 1,505 |
| 2008-07-15 | 302 | 302 | 301 | 301 | 2,000 | 1,505 |
| 2008-07-14 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2008-07-11 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2008-07-09 | 314 | 314 | 305 | 305 | 2,000 | 1,525 |
| 2008-07-02 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2008-06-30 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-06-26 | 317 | 317 | 317 | 317 | 3,000 | 1,585 |
| 2008-06-24 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2008-06-23 | 329 | 329 | 306 | 316 | 8,000 | 1,580 |
| 2008-06-19 | 320 | 329 | 320 | 329 | 4,000 | 1,645 |
| 2008-06-11 | 320 | 320 | 301 | 301 | 8,000 | 1,505 |
| 2008-06-10 | 325 | 325 | 320 | 320 | 2,000 | 1,600 |
| 2008-06-06 | 335 | 340 | 335 | 340 | 3,000 | 1,700 |
| 2008-06-05 | 325 | 330 | 325 | 330 | 5,000 | 1,650 |
| 2008-06-04 | 313 | 320 | 313 | 320 | 11,000 | 1,600 |
| 2008-06-02 | 318 | 318 | 318 | 318 | 7,000 | 1,590 |
| 2008-05-30 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 2008-05-29 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2008-05-28 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2008-05-26 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2008-05-23 | 310 | 311 | 310 | 310 | 11,000 | 1,550 |
| 2008-05-22 | 306 | 308 | 305 | 308 | 17,000 | 1,540 |
| 2008-05-21 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2008-05-20 | 310 | 310 | 305 | 308 | 8,000 | 1,540 |
| 2008-05-16 | 308 | 308 | 305 | 305 | 4,000 | 1,525 |
| 2008-05-15 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2008-05-14 | 323 | 323 | 306 | 306 | 4,000 | 1,530 |
| 2008-05-13 | 324 | 324 | 318 | 318 | 2,000 | 1,590 |
| 2008-05-12 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2008-05-09 | 320 | 325 | 305 | 305 | 4,000 | 1,525 |
| 2008-05-08 | 330 | 330 | 292 | 305 | 22,000 | 1,525 |
| 2008-05-07 | 334 | 335 | 333 | 335 | 10,000 | 1,675 |
| 2008-05-02 | 335 | 335 | 333 | 334 | 11,000 | 1,670 |
| 2008-05-01 | 335 | 337 | 333 | 333 | 5,000 | 1,665 |
| 2008-04-30 | 330 | 330 | 325 | 325 | 2,000 | 1,625 |
| 2008-04-28 | 333 | 340 | 333 | 340 | 6,000 | 1,700 |
| 2008-04-25 | 350 | 355 | 346 | 346 | 7,000 | 1,730 |
| 2008-04-24 | 370 | 370 | 365 | 365 | 3,000 | 1,825 |
| 2008-04-23 | 380 | 380 | 375 | 375 | 2,000 | 1,875 |
| 2008-04-22 | 390 | 390 | 380 | 380 | 4,000 | 1,900 |
| 2008-04-21 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2008-04-16 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2008-04-15 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2008-04-03 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-03-27 | 380 | 390 | 380 | 390 | 2,000 | 1,950 |
| 2008-03-26 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-03-25 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-03-19 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2008-03-18 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-03-17 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-03-14 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2008-03-13 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2008-03-12 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-03-11 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 2008-03-10 | 450 | 450 | 447 | 447 | 2,000 | 2,235 |
| 2008-03-06 | 442 | 459 | 442 | 459 | 2,000 | 2,295 |
| 2008-03-05 | 443 | 443 | 442 | 442 | 2,000 | 2,210 |
| 2008-03-04 | 442 | 442 | 442 | 442 | 2,000 | 2,210 |
| 2008-03-03 | 442 | 442 | 442 | 442 | 3,000 | 2,210 |
| 2008-02-28 | 459 | 459 | 441 | 441 | 2,000 | 2,205 |
| 2008-02-27 | 459 | 459 | 454 | 454 | 3,000 | 2,270 |
| 2008-02-26 | 459 | 459 | 459 | 459 | 2,000 | 2,295 |
| 2008-02-25 | 459 | 460 | 459 | 460 | 2,000 | 2,300 |
| 2008-02-21 | 450 | 460 | 450 | 460 | 4,000 | 2,300 |
| 2008-02-20 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2008-02-19 | 450 | 450 | 450 | 450 | 7,000 | 2,250 |
| 2008-02-18 | 460 | 460 | 450 | 450 | 3,000 | 2,250 |
| 2008-02-13 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 2008-02-07 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2008-02-05 | 459 | 460 | 459 | 460 | 5,000 | 2,300 |
| 2008-02-01 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2008-01-31 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-01-30 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2008-01-29 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2008-01-28 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2008-01-23 | 451 | 451 | 450 | 450 | 4,000 | 2,250 |
| 2008-01-21 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2008-01-18 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2008-01-17 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2008-01-16 | 469 | 469 | 440 | 440 | 4,000 | 2,200 |
| 2008-01-15 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 2008-01-10 | 469 | 469 | 465 | 465 | 3,000 | 2,325 |
| 2008-01-09 | 469 | 470 | 469 | 470 | 9,000 | 2,350 |
| 2008-01-08 | 469 | 469 | 469 | 469 | 3,000 | 2,345 |
| 2008-01-07 | 469 | 495 | 469 | 469 | 23,000 | 2,345 |
分割・併合履歴 ： [2016-03-16]1株→0.2株
