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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 376 | 376 | 373 | 373 | 2,000 | 1,865 |
| 2010-12-29 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2010-12-28 | 373 | 373 | 370 | 370 | 3,000 | 1,850 |
| 2010-12-27 | 370 | 375 | 370 | 375 | 6,000 | 1,875 |
| 2010-12-24 | 386 | 386 | 378 | 378 | 4,000 | 1,890 |
| 2010-12-22 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2010-12-21 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 2010-12-20 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2010-12-17 | 380 | 385 | 380 | 385 | 4,000 | 1,925 |
| 2010-12-16 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2010-12-15 | 380 | 380 | 380 | 380 | 7,000 | 1,900 |
| 2010-12-14 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2010-12-13 | 382 | 384 | 382 | 384 | 2,000 | 1,920 |
| 2010-12-10 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-12-09 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-12-08 | 394 | 395 | 394 | 395 | 5,000 | 1,975 |
| 2010-12-07 | 379 | 387 | 379 | 387 | 5,000 | 1,935 |
| 2010-12-03 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 2010-12-01 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2010-11-30 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2010-11-26 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2010-11-24 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2010-11-22 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2010-11-19 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2010-11-17 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 2010-11-11 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2010-11-08 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2010-11-05 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2010-11-04 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2010-11-02 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2010-11-01 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2010-10-27 | 362 | 370 | 362 | 370 | 2,000 | 1,850 |
| 2010-10-26 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2010-10-22 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2010-10-21 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 2010-10-20 | 382 | 382 | 379 | 379 | 3,000 | 1,895 |
| 2010-10-18 | 382 | 382 | 382 | 382 | 3,000 | 1,910 |
| 2010-10-14 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2010-10-13 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2010-10-05 | 389 | 389 | 389 | 389 | 3,000 | 1,945 |
| 2010-10-04 | 389 | 389 | 389 | 389 | 3,000 | 1,945 |
| 2010-09-28 | 374 | 381 | 374 | 381 | 4,000 | 1,905 |
| 2010-09-24 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2010-09-22 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2010-09-21 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-09-17 | 389 | 390 | 389 | 390 | 3,000 | 1,950 |
| 2010-09-15 | 378 | 386 | 378 | 385 | 10,000 | 1,925 |
| 2010-09-14 | 397 | 400 | 395 | 400 | 7,000 | 2,000 |
| 2010-09-13 | 398 | 398 | 395 | 397 | 3,000 | 1,985 |
| 2010-09-10 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2010-09-09 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2010-09-08 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2010-09-06 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-09-03 | 393 | 393 | 393 | 393 | 3,000 | 1,965 |
| 2010-09-02 | 390 | 392 | 390 | 392 | 4,000 | 1,960 |
| 2010-09-01 | 385 | 386 | 385 | 386 | 2,000 | 1,930 |
| 2010-08-31 | 385 | 385 | 385 | 385 | 7,000 | 1,925 |
| 2010-08-30 | 390 | 391 | 390 | 390 | 3,000 | 1,950 |
| 2010-08-27 | 388 | 390 | 388 | 390 | 2,000 | 1,950 |
| 2010-08-25 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2010-08-24 | 390 | 390 | 380 | 387 | 13,000 | 1,935 |
| 2010-08-19 | 399 | 399 | 390 | 390 | 3,000 | 1,950 |
| 2010-08-18 | 390 | 397 | 390 | 397 | 5,000 | 1,985 |
| 2010-08-17 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2010-08-12 | 382 | 389 | 382 | 389 | 4,000 | 1,945 |
| 2010-08-11 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2010-08-09 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2010-08-06 | 386 | 387 | 385 | 387 | 3,000 | 1,935 |
| 2010-08-05 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2010-08-04 | 389 | 390 | 382 | 382 | 9,000 | 1,910 |
| 2010-08-03 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2010-08-02 | 382 | 390 | 382 | 382 | 3,000 | 1,910 |
| 2010-07-30 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2010-07-29 | 390 | 390 | 382 | 382 | 4,000 | 1,910 |
| 2010-07-26 | 384 | 390 | 384 | 390 | 3,000 | 1,950 |
| 2010-07-23 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2010-07-22 | 399 | 399 | 396 | 396 | 2,000 | 1,980 |
| 2010-07-21 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2010-07-20 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2010-07-15 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2010-07-13 | 385 | 385 | 381 | 381 | 3,000 | 1,905 |
| 2010-07-12 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2010-07-07 | 382 | 386 | 380 | 380 | 5,000 | 1,900 |
| 2010-07-05 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-07-02 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 2010-07-01 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2010-06-30 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2010-06-28 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 2010-06-24 | 393 | 393 | 385 | 385 | 2,000 | 1,925 |
| 2010-06-23 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2010-06-22 | 386 | 390 | 382 | 382 | 5,000 | 1,910 |
| 2010-06-21 | 381 | 381 | 380 | 380 | 2,000 | 1,900 |
| 2010-06-18 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2010-06-16 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2010-06-14 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2010-06-10 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-06-03 | 390 | 390 | 390 | 390 | 7,000 | 1,950 |
| 2010-06-01 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2010-05-28 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2010-05-27 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2010-05-26 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-05-25 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-05-24 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-05-21 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-05-20 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2010-05-19 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2010-05-18 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-05-14 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-05-13 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-05-10 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2010-05-07 | 390 | 392 | 390 | 392 | 6,000 | 1,960 |
| 2010-04-28 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 2010-04-27 | 394 | 394 | 387 | 387 | 3,000 | 1,935 |
| 2010-04-26 | 385 | 386 | 385 | 386 | 2,000 | 1,930 |
| 2010-04-22 | 394 | 397 | 394 | 397 | 2,000 | 1,985 |
| 2010-04-21 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2010-04-20 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2010-04-16 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2010-04-13 | 387 | 387 | 386 | 386 | 2,000 | 1,930 |
| 2010-04-12 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 2010-04-09 | 382 | 389 | 381 | 389 | 8,000 | 1,945 |
| 2010-04-08 | 387 | 387 | 385 | 385 | 2,000 | 1,925 |
| 2010-04-05 | 395 | 395 | 395 | 395 | 5,000 | 1,975 |
| 2010-04-02 | 395 | 395 | 395 | 395 | 5,000 | 1,975 |
| 2010-04-01 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2010-03-31 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-03-30 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2010-03-29 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2010-03-25 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2010-03-24 | 390 | 400 | 390 | 400 | 4,000 | 2,000 |
| 2010-03-23 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2010-03-18 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2010-03-17 | 405 | 405 | 404 | 405 | 7,000 | 2,025 |
| 2010-03-16 | 400 | 405 | 400 | 405 | 2,000 | 2,025 |
| 2010-03-15 | 393 | 399 | 393 | 399 | 3,000 | 1,995 |
| 2010-03-12 | 387 | 387 | 385 | 385 | 2,000 | 1,925 |
| 2010-03-11 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2010-03-09 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2010-03-08 | 385 | 393 | 385 | 393 | 2,000 | 1,965 |
| 2010-03-04 | 395 | 395 | 390 | 390 | 3,000 | 1,950 |
| 2010-03-03 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 2010-03-02 | 400 | 405 | 400 | 400 | 4,000 | 2,000 |
| 2010-02-26 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2010-02-25 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-02-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2010-02-19 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2010-02-18 | 397 | 397 | 396 | 396 | 3,000 | 1,980 |
| 2010-02-17 | 397 | 397 | 397 | 397 | 3,000 | 1,985 |
| 2010-02-16 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2010-02-15 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-02-10 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2010-02-09 | 380 | 381 | 380 | 381 | 2,000 | 1,905 |
| 2010-02-08 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2010-02-05 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2010-02-04 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2010-02-03 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2010-02-02 | 375 | 380 | 375 | 380 | 9,000 | 1,900 |
| 2010-01-29 | 380 | 380 | 373 | 373 | 2,000 | 1,865 |
| 2010-01-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2010-01-21 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2010-01-19 | 398 | 400 | 398 | 400 | 4,000 | 2,000 |
| 2010-01-12 | 400 | 405 | 400 | 400 | 8,000 | 2,000 |
| 2010-01-06 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2010-01-05 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2010-01-04 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
分割・併合履歴 ： [2016-03-16]1株→0.2株
