2551 マルサンアイ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	415	415	415	415	1,000	2,075
2012-12-26	415	415	415	415	1,000	2,075
2012-12-25	415	415	415	415	1,000	2,075
2012-12-21	410	410	410	410	1,000	2,050
2012-12-20	410	410	410	410	5,000	2,050
2012-12-19	413	413	413	413	1,000	2,065
2012-12-18	410	411	410	411	3,000	2,055
2012-12-17	401	410	401	410	6,000	2,050
2012-12-14	413	413	413	413	1,000	2,065
2012-12-13	405	408	405	408	3,000	2,040
2012-12-11	402	402	402	402	3,000	2,010
2012-12-10	402	402	402	402	3,000	2,010
2012-12-06	410	410	410	410	1,000	2,050
2012-12-05	410	410	410	410	1,000	2,050
2012-12-04	410	410	410	410	1,000	2,050
2012-12-03	410	410	410	410	6,000	2,050
2012-11-29	405	405	405	405	1,000	2,025
2012-11-27	407	407	405	405	3,000	2,025
2012-11-22	401	401	401	401	1,000	2,005
2012-11-21	409	409	409	409	1,000	2,045
2012-11-20	404	404	404	404	1,000	2,020
2012-11-13	396	396	396	396	1,000	1,980
2012-11-12	394	394	394	394	2,000	1,970
2012-11-09	401	401	400	400	2,000	2,000
2012-11-07	406	406	406	406	1,000	2,030
2012-11-05	406	406	406	406	1,000	2,030
2012-10-31	415	415	405	405	6,000	2,025
2012-10-30	413	413	405	405	2,000	2,025
2012-10-26	413	413	413	413	1,000	2,065
2012-10-24	410	410	410	410	1,000	2,050
2012-10-23	410	410	410	410	1,000	2,050
2012-10-18	400	400	400	400	2,000	2,000
2012-10-15	403	403	400	400	2,000	2,000
2012-10-12	402	402	402	402	1,000	2,010
2012-10-11	403	403	403	403	1,000	2,015
2012-10-09	400	412	400	412	2,000	2,060
2012-10-04	400	400	400	400	1,000	2,000
2012-10-03	405	405	405	405	3,000	2,025
2012-10-01	405	405	400	400	6,000	2,000
2012-09-28	405	405	405	405	1,000	2,025
2012-09-26	394	394	394	394	3,000	1,970
2012-09-25	394	394	394	394	1,000	1,970
2012-09-24	397	405	397	397	4,000	1,985
2012-09-21	397	397	397	397	1,000	1,985
2012-09-20	401	401	400	400	3,000	2,000
2012-09-19	400	404	400	400	5,000	2,000
2012-09-18	388	399	388	399	14,000	1,995
2012-09-14	416	418	416	418	3,000	2,090
2012-09-13	417	418	410	416	8,000	2,080
2012-09-12	416	417	415	417	4,000	2,085
2012-09-11	411	411	411	411	2,000	2,055
2012-09-10	411	411	411	411	1,000	2,055
2012-09-07	411	411	411	411	1,000	2,055
2012-09-06	411	411	411	411	1,000	2,055
2012-09-05	410	410	410	410	1,000	2,050
2012-09-04	410	410	410	410	1,000	2,050
2012-09-03	408	409	408	409	2,000	2,045
2012-08-31	409	409	403	403	2,000	2,015
2012-08-30	415	415	415	415	1,000	2,075
2012-08-28	415	415	415	415	1,000	2,075
2012-08-24	411	411	411	411	1,000	2,055
2012-08-23	411	411	411	411	1,000	2,055
2012-08-21	415	415	415	415	2,000	2,075
2012-08-20	411	416	411	416	3,000	2,080
2012-08-17	416	416	411	411	2,000	2,055
2012-08-15	419	419	419	419	1,000	2,095
2012-08-10	405	405	405	405	1,000	2,025
2012-08-09	405	405	405	405	1,000	2,025
2012-08-07	407	407	407	407	1,000	2,035
2012-08-03	410	412	405	412	9,000	2,060
2012-08-02	409	410	409	410	2,000	2,050
2012-08-01	407	408	407	408	2,000	2,040
2012-07-30	407	407	407	407	2,000	2,035
2012-07-27	403	403	403	403	1,000	2,015
2012-07-24	404	404	403	403	2,000	2,015
2012-07-23	405	405	405	405	1,000	2,025
2012-07-19	401	401	401	401	1,000	2,005
2012-07-18	407	407	400	400	6,000	2,000
2012-07-17	399	409	399	399	4,000	1,995
2012-07-12	400	400	400	400	1,000	2,000
2012-07-10	409	410	409	410	2,000	2,050
2012-07-06	398	399	398	399	3,000	1,995
2012-07-04	400	408	400	408	4,000	2,040
2012-07-03	400	400	400	400	1,000	2,000
2012-07-02	397	397	397	397	3,000	1,985
2012-06-28	397	397	397	397	1,000	1,985
2012-06-27	400	400	400	400	1,000	2,000
2012-06-26	397	397	397	397	2,000	1,985
2012-06-20	395	395	392	392	2,000	1,960
2012-06-19	392	392	392	392	1,000	1,960
2012-06-15	398	398	390	390	2,000	1,950
2012-06-13	400	400	400	400	1,000	2,000
2012-06-12	393	393	393	393	1,000	1,965
2012-06-11	400	400	400	400	2,000	2,000
2012-06-06	397	397	396	396	2,000	1,980
2012-06-05	392	392	392	392	3,000	1,960
2012-06-04	389	392	389	392	6,000	1,960
2012-06-01	385	392	385	392	5,000	1,960
2012-05-30	392	392	385	385	3,000	1,925
2012-05-28	393	393	393	393	6,000	1,965
2012-05-23	396	396	396	396	3,000	1,980
2012-05-22	396	396	396	396	1,000	1,980
2012-05-16	396	399	396	399	2,000	1,995
2012-05-10	393	393	393	393	1,000	1,965
2012-05-09	393	393	393	393	1,000	1,965
2012-05-08	401	401	401	401	1,000	2,005
2012-05-07	399	401	399	401	5,000	2,005
2012-05-01	400	400	395	396	3,000	1,980
2012-04-25	400	400	400	400	1,000	2,000
2012-04-24	397	397	397	397	1,000	1,985
2012-04-23	398	398	398	398	1,000	1,990
2012-04-17	392	392	392	392	2,000	1,960
2012-04-16	400	400	400	400	1,000	2,000
2012-04-13	400	400	400	400	1,000	2,000
2012-04-12	391	391	391	391	1,000	1,955
2012-04-06	390	390	390	390	1,000	1,950
2012-04-05	394	394	394	394	1,000	1,970
2012-04-04	400	400	400	400	4,000	2,000
2012-04-02	396	400	395	395	8,000	1,975
2012-03-29	396	400	395	400	3,000	2,000
2012-03-28	397	397	397	397	1,000	1,985
2012-03-27	397	397	397	397	1,000	1,985
2012-03-26	396	396	395	395	3,000	1,975
2012-03-23	395	399	395	399	5,000	1,995
2012-03-22	395	400	395	400	2,000	2,000
2012-03-21	401	401	395	395	2,000	1,975
2012-03-19	397	397	395	395	4,000	1,975
2012-03-16	397	397	397	397	1,000	1,985
2012-03-15	390	391	380	390	9,000	1,950
2012-03-14	406	408	402	406	7,000	2,030
2012-03-13	408	408	405	405	4,000	2,025
2012-03-12	402	408	402	408	3,000	2,040
2012-03-09	403	403	402	402	2,000	2,010
2012-03-08	404	405	403	405	4,000	2,025
2012-03-06	405	405	403	403	3,000	2,015
2012-03-05	410	410	410	410	1,000	2,050
2012-03-02	409	409	409	409	1,000	2,045
2012-03-01	405	405	405	405	1,000	2,025
2012-02-29	401	409	401	402	4,000	2,010
2012-02-28	411	411	401	401	4,000	2,005
2012-02-27	404	412	403	403	7,000	2,015
2012-02-24	407	407	403	404	5,000	2,020
2012-02-23	408	408	406	406	2,000	2,030
2012-02-22	407	407	407	407	3,000	2,035
2012-02-21	406	406	404	404	2,000	2,020
2012-02-16	401	405	401	405	4,000	2,025
2012-02-15	402	402	401	401	2,000	2,005
2012-02-13	404	404	392	392	2,000	1,960
2012-02-09	402	402	402	402	1,000	2,010
2012-02-08	402	402	402	402	2,000	2,010
2012-02-07	400	400	400	400	1,000	2,000
2012-02-06	392	392	392	392	1,000	1,960
2012-02-03	400	400	400	400	4,000	2,000
2012-02-02	398	400	398	400	5,000	2,000
2012-02-01	395	400	395	400	2,000	2,000
2012-01-31	390	390	390	390	4,000	1,950
2012-01-30	392	392	392	392	1,000	1,960
2012-01-26	382	390	382	390	4,000	1,950
2012-01-23	390	390	390	390	2,000	1,950
2012-01-20	390	390	390	390	1,000	1,950
2012-01-19	389	389	389	389	2,000	1,945
2012-01-18	389	390	389	389	4,000	1,945
2012-01-17	389	389	389	389	3,000	1,945
2012-01-10	389	389	389	389	2,000	1,945
2012-01-06	380	381	380	381	3,000	1,905
2012-01-05	378	378	378	378	1,000	1,890
2012-01-04	378	378	378	378	2,000	1,890

分割・併合履歴： [2016-03-16]1株→0.2株