1. HOME >
  2. 株価時系列 >
  3. 2551 >
  4. 2011年

2551 マルサンアイ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-293783783783781,0001,890
2011-12-283783783783781,0001,890
2011-12-273703703703701,0001,850
2011-12-263703703703702,0001,850
2011-12-213713713703702,0001,850
2011-12-203713713713711,0001,855
2011-12-193703703703701,0001,850
2011-12-163703703703702,0001,850
2011-12-153703703703701,0001,850
2011-12-143773773773772,0001,885
2011-12-133703703703701,0001,850
2011-12-123703703703701,0001,850
2011-12-093703703623629,0001,810
2011-12-083853853773773,0001,885
2011-12-073873873873872,0001,935
2011-12-063763873763878,0001,935
2011-12-053793803763765,0001,880
2011-12-023573653573654,0001,825
2011-12-0136036236036010,0001,800
2011-11-303523553513514,0001,755
2011-11-293513603513524,0001,760
2011-11-283563563513518,0001,755
2011-11-253673673573576,0001,785
2011-11-243713713693695,0001,845
2011-11-223703703703704,0001,850
2011-11-213703703703704,0001,850
2011-11-183783783723725,0001,860
2011-11-173793793793793,0001,895
2011-11-163803803793793,0001,895
2011-11-153793793793791,0001,895
2011-11-093853853793795,0001,895
2011-11-083873873873871,0001,935
2011-11-043833853833853,0001,925
2011-11-013793793793792,0001,895
2011-10-313793793793791,0001,895
2011-10-243853853853851,0001,925
2011-10-213853853853851,0001,925
2011-10-203793793793794,0001,895
2011-10-183873873873872,0001,935
2011-10-173873873873871,0001,935
2011-10-063863863863861,0001,930
2011-10-053823833823827,0001,910
2011-10-043783803783804,0001,900
2011-10-033803803783782,0001,890
2011-09-303773773773771,0001,885
2011-09-293783803783803,0001,900
2011-09-273813823783824,0001,910
2011-09-263783783783782,0001,890
2011-09-223843843803823,0001,910
2011-09-2038639338038416,0001,920
2011-09-1637638037638010,0001,900
2011-09-153773973773897,0001,945
2011-09-144144144104145,0002,070
2011-09-134144143993995,0001,995
2011-09-124144144144141,0002,070
2011-09-094064064064061,0002,030
2011-09-084054134054132,0002,065
2011-09-074264264254254,0002,125
2011-09-064274274274275,0002,135
2011-09-053984003984005,0002,000
2011-09-023983983983983,0001,990
2011-09-013903923903927,0001,960
2011-08-313833873833875,0001,935
2011-08-303903913903913,0001,955
2011-08-293903903903903,0001,950
2011-08-263893893893891,0001,945
2011-08-243893893853852,0001,925
2011-08-233823823823824,0001,910
2011-08-193823823823821,0001,910
2011-08-173903903903906,0001,950
2011-08-123903903903901,0001,950
2011-08-083813813803802,0001,900
2011-08-053843843843841,0001,920
2011-07-293843843843841,0001,920
2011-07-273843843843841,0001,920
2011-07-253923923923921,0001,960
2011-07-213893893893891,0001,945
2011-07-203883883883881,0001,940
2011-07-143813813813811,0001,905
2011-07-113823823813812,0001,905
2011-07-083903903903901,0001,950
2011-07-073853853853851,0001,925
2011-07-063903903903901,0001,950
2011-07-053933933933931,0001,965
2011-07-043863863863861,0001,930
2011-07-013843923843922,0001,960
2011-06-303833903833902,0001,950
2011-06-293883883883881,0001,940
2011-06-283943953813816,0001,905
2011-06-273953953953951,0001,975
2011-06-243773793773793,0001,895
2011-06-233713713713713,0001,855
2011-06-223733733733733,0001,865
2011-06-203753753733734,0001,865
2011-06-173733733733731,0001,865
2011-06-133713713713711,0001,855
2011-06-073743743743742,0001,870
2011-06-063883883883882,0001,940
2011-06-033853853853854,0001,925
2011-06-013833833833834,0001,915
2011-05-253743743743741,0001,870
2011-05-243703703703701,0001,850
2011-05-203703703703704,0001,850
2011-05-183783783783781,0001,890
2011-05-173783783783782,0001,890
2011-05-163863863783782,0001,890
2011-05-133783783783781,0001,890
2011-05-123783783783781,0001,890
2011-05-103813813813811,0001,905
2011-05-093853853853851,0001,925
2011-05-063833843833842,0001,920
2011-05-023843843833833,0001,915
2011-04-283833833833831,0001,915
2011-04-223853853853851,0001,925
2011-04-213853853853856,0001,925
2011-04-203803803803802,0001,900
2011-04-193793793793793,0001,895
2011-04-183793793793793,0001,895
2011-04-133793793793792,0001,895
2011-04-113793793793791,0001,895
2011-04-053823853813856,0001,925
2011-04-043813813813812,0001,905
2011-04-013803803803802,0001,900
2011-03-293753753753751,0001,875
2011-03-253753773753773,0001,885
2011-03-243773803773794,0001,895
2011-03-223703753703753,0001,875
2011-03-183693693693691,0001,845
2011-03-173533553513557,0001,775
2011-03-163413483413456,0001,725
2011-03-153883883413579,0001,785
2011-03-143703953703724,0001,860
2011-03-113903903903901,0001,950
2011-03-103853853853851,0001,925
2011-03-093863863863862,0001,930
2011-03-083903903853904,0001,950
2011-03-073853853853856,0001,925
2011-03-043853853853855,0001,925
2011-03-033893903893902,0001,950
2011-03-023873873873873,0001,935
2011-03-013873873873873,0001,935
2011-02-283853853853851,0001,925
2011-02-253843853843853,0001,925
2011-02-243873873873872,0001,935
2011-02-233873873793792,0001,895
2011-02-223813813803803,0001,900
2011-02-213813813813813,0001,905
2011-02-183813833813814,0001,905
2011-02-173803803803802,0001,900
2011-02-143893893803805,0001,900
2011-02-103803803803802,0001,900
2011-02-093773803773805,0001,900
2011-02-083803803803803,0001,900
2011-02-073783793753793,0001,895
2011-02-043843843803804,0001,900
2011-02-0238038038038020,0001,900
2011-02-0137838537838513,0001,925
2011-01-283803803783784,0001,890
2011-01-273773883773883,0001,940
2011-01-253743883743883,0001,940
2011-01-243803803723723,0001,860
2011-01-213803803803801,0001,900
2011-01-203803803803803,0001,900
2011-01-183733753733752,0001,875
2011-01-173803803723724,0001,860
2011-01-133803803803802,0001,900
2011-01-123843843843841,0001,920
2011-01-113833833833831,0001,915
2011-01-073793793793791,0001,895
2011-01-063793793793791,0001,895
2011-01-053783783783782,0001,890
2011-01-043763773763772,0001,885

分割・併合履歴 ： [2016-03-16]1株→0.2株