2551 マルサンアイ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-18 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2009-12-17 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2009-12-15 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2009-12-09 | 359 | 360 | 359 | 360 | 2,000 | 1,800 |
| 2009-12-03 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
| 2009-12-02 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 2009-12-01 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 2009-11-30 | 340 | 345 | 340 | 345 | 2,000 | 1,725 |
| 2009-11-26 | 355 | 355 | 350 | 350 | 2,000 | 1,750 |
| 2009-11-25 | 362 | 362 | 358 | 358 | 2,000 | 1,790 |
| 2009-11-24 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2009-11-20 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2009-11-19 | 371 | 371 | 365 | 365 | 7,000 | 1,825 |
| 2009-11-18 | 370 | 371 | 370 | 371 | 2,000 | 1,855 |
| 2009-11-17 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2009-11-16 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2009-11-13 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2009-11-12 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2009-11-10 | 380 | 380 | 371 | 371 | 2,000 | 1,855 |
| 2009-11-05 | 373 | 373 | 373 | 373 | 2,000 | 1,865 |
| 2009-11-04 | 368 | 369 | 368 | 368 | 8,000 | 1,840 |
| 2009-11-02 | 378 | 378 | 368 | 368 | 9,000 | 1,840 |
| 2009-10-30 | 388 | 388 | 378 | 378 | 4,000 | 1,890 |
| 2009-10-29 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2009-10-28 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2009-10-27 | 381 | 385 | 381 | 385 | 3,000 | 1,925 |
| 2009-10-26 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2009-10-23 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2009-10-22 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2009-10-21 | 395 | 395 | 390 | 390 | 4,000 | 1,950 |
| 2009-10-20 | 400 | 400 | 390 | 390 | 7,000 | 1,950 |
| 2009-10-07 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2009-10-06 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2009-10-05 | 400 | 402 | 391 | 402 | 8,000 | 2,010 |
| 2009-10-02 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2009-09-29 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2009-09-28 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2009-09-25 | 390 | 390 | 370 | 370 | 2,000 | 1,850 |
| 2009-09-24 | 425 | 425 | 390 | 390 | 2,000 | 1,950 |
| 2009-09-18 | 385 | 385 | 380 | 380 | 6,000 | 1,900 |
| 2009-09-17 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 2009-09-16 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2009-09-15 | 375 | 385 | 375 | 385 | 5,000 | 1,925 |
| 2009-09-14 | 413 | 415 | 413 | 415 | 5,000 | 2,075 |
| 2009-09-11 | 400 | 411 | 400 | 411 | 2,000 | 2,055 |
| 2009-09-10 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2009-09-09 | 401 | 401 | 400 | 400 | 2,000 | 2,000 |
| 2009-09-08 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 2009-09-07 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2009-09-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2009-09-03 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2009-09-02 | 400 | 430 | 400 | 430 | 7,000 | 2,150 |
| 2009-09-01 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 2009-08-31 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2009-08-28 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2009-08-27 | 399 | 399 | 394 | 394 | 2,000 | 1,970 |
| 2009-08-26 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2009-08-25 | 398 | 399 | 395 | 395 | 3,000 | 1,975 |
| 2009-08-24 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2009-08-21 | 369 | 400 | 361 | 400 | 7,000 | 2,000 |
| 2009-08-20 | 360 | 365 | 360 | 365 | 2,000 | 1,825 |
| 2009-08-18 | 349 | 350 | 349 | 350 | 5,000 | 1,750 |
| 2009-08-14 | 335 | 345 | 335 | 345 | 2,000 | 1,725 |
| 2009-08-12 | 335 | 339 | 335 | 339 | 2,000 | 1,695 |
| 2009-08-11 | 340 | 340 | 336 | 336 | 2,000 | 1,680 |
| 2009-08-10 | 320 | 330 | 320 | 330 | 2,000 | 1,650 |
| 2009-08-07 | 345 | 345 | 312 | 320 | 12,000 | 1,600 |
| 2009-08-06 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2009-08-05 | 330 | 345 | 330 | 345 | 7,000 | 1,725 |
| 2009-08-04 | 330 | 330 | 328 | 328 | 4,000 | 1,640 |
| 2009-08-03 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2009-07-28 | 320 | 320 | 310 | 310 | 7,000 | 1,550 |
| 2009-07-24 | 319 | 320 | 310 | 310 | 3,000 | 1,550 |
| 2009-07-23 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2009-07-22 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2009-07-17 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 2009-07-16 | 315 | 315 | 300 | 300 | 12,000 | 1,500 |
| 2009-07-13 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2009-07-09 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2009-07-07 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2009-07-06 | 350 | 350 | 317 | 317 | 3,000 | 1,585 |
| 2009-07-03 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2009-07-01 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2009-06-30 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2009-06-25 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2009-06-24 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2009-06-23 | 335 | 345 | 300 | 300 | 8,000 | 1,500 |
| 2009-06-22 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2009-06-19 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2009-06-17 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2009-06-15 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2009-06-12 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2009-06-11 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2009-06-10 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2009-06-09 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2009-06-05 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2009-06-04 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2009-06-03 | 299 | 299 | 294 | 295 | 7,000 | 1,475 |
| 2009-06-02 | 289 | 290 | 289 | 290 | 3,000 | 1,450 |
| 2009-05-29 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2009-05-28 | 280 | 280 | 279 | 279 | 2,000 | 1,395 |
| 2009-05-25 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2009-05-22 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2009-05-21 | 273 | 279 | 273 | 279 | 3,000 | 1,395 |
| 2009-05-20 | 279 | 280 | 279 | 279 | 9,000 | 1,395 |
| 2009-05-19 | 275 | 279 | 275 | 279 | 3,000 | 1,395 |
| 2009-05-18 | 280 | 280 | 271 | 271 | 9,000 | 1,355 |
| 2009-05-15 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2009-05-13 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2009-05-11 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2009-05-08 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2009-05-07 | 280 | 285 | 280 | 280 | 12,000 | 1,400 |
| 2009-05-01 | 275 | 276 | 275 | 276 | 2,000 | 1,380 |
| 2009-04-28 | 275 | 275 | 271 | 271 | 6,000 | 1,355 |
| 2009-04-24 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2009-04-23 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2009-04-22 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2009-04-21 | 285 | 286 | 275 | 280 | 6,000 | 1,400 |
| 2009-04-20 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2009-04-17 | 277 | 280 | 277 | 280 | 4,000 | 1,400 |
| 2009-04-16 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2009-04-10 | 275 | 275 | 271 | 271 | 2,000 | 1,355 |
| 2009-04-09 | 280 | 280 | 275 | 275 | 4,000 | 1,375 |
| 2009-04-08 | 288 | 288 | 284 | 284 | 3,000 | 1,420 |
| 2009-04-03 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2009-04-02 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2009-04-01 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2009-03-27 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-03-25 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-03-24 | 298 | 298 | 290 | 290 | 3,000 | 1,450 |
| 2009-03-23 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2009-03-19 | 295 | 295 | 288 | 288 | 4,000 | 1,440 |
| 2009-03-17 | 293 | 295 | 286 | 286 | 5,000 | 1,430 |
| 2009-03-16 | 286 | 296 | 286 | 296 | 2,000 | 1,480 |
| 2009-03-13 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2009-03-12 | 299 | 300 | 295 | 295 | 6,000 | 1,475 |
| 2009-03-11 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2009-03-10 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2009-03-09 | 300 | 300 | 295 | 295 | 3,000 | 1,475 |
| 2009-03-06 | 295 | 295 | 295 | 295 | 10,000 | 1,475 |
| 2009-03-04 | 297 | 297 | 295 | 295 | 4,000 | 1,475 |
| 2009-03-02 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 2009-02-26 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 2009-02-25 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2009-02-23 | 294 | 294 | 284 | 284 | 4,000 | 1,420 |
| 2009-02-18 | 295 | 295 | 294 | 294 | 3,000 | 1,470 |
| 2009-02-17 | 300 | 300 | 295 | 295 | 2,000 | 1,475 |
| 2009-02-16 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2009-02-13 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2009-02-12 | 300 | 300 | 295 | 295 | 3,000 | 1,475 |
| 2009-02-10 | 300 | 300 | 300 | 300 | 15,000 | 1,500 |
| 2009-02-09 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2009-02-05 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2009-02-04 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2009-02-02 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 2009-01-30 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 2009-01-27 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2009-01-26 | 296 | 296 | 295 | 295 | 2,000 | 1,475 |
| 2009-01-21 | 300 | 300 | 295 | 295 | 5,000 | 1,475 |
| 2009-01-15 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-01-14 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2009-01-13 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-01-09 | 300 | 300 | 290 | 290 | 19,000 | 1,450 |
| 2009-01-08 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-01-07 | 300 | 300 | 295 | 295 | 3,000 | 1,475 |
| 2009-01-06 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2009-01-05 | 300 | 300 | 300 | 300 | 11,000 | 1,500 |
分割・併合履歴 ： [2016-03-16]1株→0.2株
