2551 マルサンアイ(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-303763763733732,0001,865
2010-12-293763763763761,0001,880
2010-12-283733733703703,0001,850
2010-12-273703753703756,0001,875
2010-12-243863863783784,0001,890
2010-12-223853853853851,0001,925
2010-12-213793793793792,0001,895
2010-12-203803803803801,0001,900
2010-12-173803853803854,0001,925
2010-12-163803803803803,0001,900
2010-12-153803803803807,0001,900
2010-12-143803803803801,0001,900
2010-12-133823843823842,0001,920
2010-12-103903903903901,0001,950
2010-12-093903903903901,0001,950
2010-12-083943953943955,0001,975
2010-12-073793873793875,0001,935
2010-12-033873873873872,0001,935
2010-12-013803803803802,0001,900
2010-11-303803803803801,0001,900
2010-11-263793793793791,0001,895
2010-11-243753753753751,0001,875
2010-11-223773773773771,0001,885
2010-11-193713713713711,0001,855
2010-11-173753753753753,0001,875
2010-11-113753753753751,0001,875
2010-11-083683683683681,0001,840
2010-11-053763763763761,0001,880
2010-11-043803803803801,0001,900
2010-11-023703703703701,0001,850
2010-11-013703703703702,0001,850
2010-10-273623703623702,0001,850
2010-10-263703703703704,0001,850
2010-10-223783783783781,0001,890
2010-10-213783783783782,0001,890
2010-10-203823823793793,0001,895
2010-10-183823823823823,0001,910
2010-10-143903903903902,0001,950
2010-10-133813813813811,0001,905
2010-10-053893893893893,0001,945
2010-10-043893893893893,0001,945
2010-09-283743813743814,0001,905
2010-09-243903903903902,0001,950
2010-09-223903903903902,0001,950
2010-09-213903903903901,0001,950
2010-09-173893903893903,0001,950
2010-09-1537838637838510,0001,925
2010-09-143974003954007,0002,000
2010-09-133983983953973,0001,985
2010-09-103953953953952,0001,975
2010-09-093953953953953,0001,975
2010-09-083893893893891,0001,945
2010-09-063903903903901,0001,950
2010-09-033933933933933,0001,965
2010-09-023903923903924,0001,960
2010-09-013853863853862,0001,930
2010-08-313853853853857,0001,925
2010-08-303903913903903,0001,950
2010-08-273883903883902,0001,950
2010-08-253803803803802,0001,900
2010-08-2439039038038713,0001,935
2010-08-193993993903903,0001,950
2010-08-183903973903975,0001,985
2010-08-173903903903903,0001,950
2010-08-123823893823894,0001,945
2010-08-113823823823821,0001,910
2010-08-093853853853851,0001,925
2010-08-063863873853873,0001,935
2010-08-053873873873871,0001,935
2010-08-043893903823829,0001,910
2010-08-033833833833831,0001,915
2010-08-023823903823823,0001,910
2010-07-303823823823821,0001,910
2010-07-293903903823824,0001,910
2010-07-263843903843903,0001,950
2010-07-233953953953953,0001,975
2010-07-223993993963962,0001,980
2010-07-213963963963961,0001,980
2010-07-203933933933931,0001,965
2010-07-153853853853851,0001,925
2010-07-133853853813813,0001,905
2010-07-123853853853851,0001,925
2010-07-073823863803805,0001,900
2010-07-053903903903901,0001,950
2010-07-0238038038038010,0001,900
2010-07-013853853853851,0001,925
2010-06-303853853853852,0001,925
2010-06-283853853853854,0001,925
2010-06-243933933853852,0001,925
2010-06-233853853853851,0001,925
2010-06-223863903823825,0001,910
2010-06-213813813803802,0001,900
2010-06-183783783783781,0001,890
2010-06-163783783783781,0001,890
2010-06-143823823823821,0001,910
2010-06-103903903903901,0001,950
2010-06-033903903903907,0001,950
2010-06-013853853853851,0001,925
2010-05-283853853853851,0001,925
2010-05-273903903903902,0001,950
2010-05-263903903903901,0001,950
2010-05-253903903903901,0001,950
2010-05-243903903903901,0001,950
2010-05-213903903903901,0001,950
2010-05-203903903903902,0001,950
2010-05-193903903903903,0001,950
2010-05-183903903903901,0001,950
2010-05-143903903903901,0001,950
2010-05-133903903903901,0001,950
2010-05-103843843843841,0001,920
2010-05-073903923903926,0001,960
2010-04-283853853853854,0001,925
2010-04-273943943873873,0001,935
2010-04-263853863853862,0001,930
2010-04-223943973943972,0001,985
2010-04-213943943943941,0001,970
2010-04-203873873873871,0001,935
2010-04-163813813813811,0001,905
2010-04-133873873863862,0001,930
2010-04-124014014014012,0002,005
2010-04-093823893813898,0001,945
2010-04-083873873853852,0001,925
2010-04-053953953953955,0001,975
2010-04-023953953953955,0001,975
2010-04-013953953953953,0001,975
2010-03-313903903903901,0001,950
2010-03-303853853853851,0001,925
2010-03-293853853853851,0001,925
2010-03-253853853853851,0001,925
2010-03-243904003904004,0002,000
2010-03-233993993993991,0001,995
2010-03-184004004004002,0002,000
2010-03-174054054044057,0002,025
2010-03-164004054004052,0002,025
2010-03-153933993933993,0001,995
2010-03-123873873853852,0001,925
2010-03-113953953953952,0001,975
2010-03-093903903903902,0001,950
2010-03-083853933853932,0001,965
2010-03-043953953903903,0001,950
2010-03-034004004004006,0002,000
2010-03-024004054004004,0002,000
2010-02-263953953953951,0001,975
2010-02-253903903903901,0001,950
2010-02-224004004004001,0002,000
2010-02-194004004004001,0002,000
2010-02-183973973963963,0001,980
2010-02-173973973973973,0001,985
2010-02-163953953953951,0001,975
2010-02-153903903903901,0001,950
2010-02-103823823823821,0001,910
2010-02-093803813803812,0001,905
2010-02-083893893893891,0001,945
2010-02-053763763763761,0001,880
2010-02-043903903903902,0001,950
2010-02-033803803803802,0001,900
2010-02-023753803753809,0001,900
2010-01-293803803733732,0001,865
2010-01-224004004004001,0002,000
2010-01-213983983983981,0001,990
2010-01-193984003984004,0002,000
2010-01-124004054004008,0002,000
2010-01-063903903903902,0001,950
2010-01-053803803803801,0001,900
2010-01-043793793793791,0001,895

分割・併合履歴 : [2016-03-16]1株→0.2株