2551 マルサンアイ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304954994954998,0002,495
2013-12-274934964924945,0002,470
2013-12-264944954944952,0002,475
2013-12-2548548848248811,0002,440
2013-12-2449049648648615,0002,430
2013-12-204904934904915,0002,455
2013-12-1949549549049112,0002,455
2013-12-1849849849149112,0002,455
2013-12-1749849849349712,0002,485
2013-12-165005004994993,0002,495
2013-12-1250650650050611,0002,530
2013-12-1050851150450510,0002,525
2013-12-065085085085082,0002,540
2013-12-055155155075084,0002,540
2013-12-045105165105164,0002,580
2013-12-035115115105103,0002,550
2013-12-025085085085083,0002,540
2013-11-295105105085082,0002,540
2013-11-285125125075072,0002,535
2013-11-275075105075103,0002,550
2013-11-255065065065062,0002,530
2013-11-225065065065061,0002,530
2013-11-215065065065063,0002,530
2013-11-205155155075079,0002,535
2013-11-195085085085083,0002,540
2013-11-185065135065132,0002,565
2013-11-155085125085094,0002,545
2013-11-145105105105101,0002,550
2013-11-125185185125122,0002,560
2013-11-115105155085085,0002,540
2013-11-085095095085082,0002,540
2013-11-075105105105101,0002,550
2013-11-065105105105101,0002,550
2013-11-0151551550850810,0002,540
2013-10-315155155115112,0002,555
2013-10-295205205155155,0002,575
2013-10-285155205155203,0002,600
2013-10-255115135115133,0002,565
2013-10-245115115105102,0002,550
2013-10-235205205155152,0002,575
2013-10-225305305205204,0002,600
2013-10-215305305305302,0002,650
2013-10-1852552550351514,0002,575
2013-10-175115205115205,0002,600
2013-10-165115115065063,0002,530
2013-10-115185185105103,0002,550
2013-10-105155155145142,0002,570
2013-10-095065065065062,0002,530
2013-10-085065065065061,0002,530
2013-10-035105105105104,0002,550
2013-10-025195195145144,0002,570
2013-10-015205205155198,0002,595
2013-09-305175175065066,0002,530
2013-09-275145205105109,0002,550
2013-09-2653453452052011,0002,600
2013-09-255355385335356,0002,675
2013-09-245405505315409,0002,700
2013-09-2054155052954021,0002,700
2013-09-1955455554054816,0002,740
2013-09-1853055153054016,0002,700
2013-09-1758259857558628,0002,930
2013-09-135785815685817,0002,905
2013-09-1257458256757715,0002,885
2013-09-115615705615702,0002,850
2013-09-105695715575575,0002,785
2013-09-095695695695692,0002,845
2013-09-065575575405405,0002,700
2013-09-0558058054054012,0002,700
2013-09-045705795705797,0002,895
2013-09-0356056555056510,0002,825
2013-09-025405495405495,0002,745
2013-08-305395405355406,0002,700
2013-08-295205355205356,0002,675
2013-08-285175185165166,0002,580
2013-08-2752452451652012,0002,600
2013-08-265305305245243,0002,620
2013-08-235315315305305,0002,650
2013-08-2256056252055017,0002,750
2013-08-2157560055056039,0002,800
2013-08-2052357552057543,0002,875
2013-08-194954954954953,0002,475
2013-08-164954954954951,0002,475
2013-08-145195194924925,0002,460
2013-08-134935014934934,0002,465
2013-08-124934934934931,0002,465
2013-08-084914914914911,0002,455
2013-08-074934934934931,0002,465
2013-08-064914924904905,0002,450
2013-08-054934934904934,0002,465
2013-08-024954954954956,0002,475
2013-08-014924924924923,0002,460
2013-07-314914944914943,0002,470
2013-07-294904914904912,0002,455
2013-07-264914914904902,0002,450
2013-07-254914914914911,0002,455
2013-07-244984984984981,0002,490
2013-07-234985004985002,0002,500
2013-07-195005004904907,0002,450
2013-07-184985004985003,0002,500
2013-07-1748649848449814,0002,490
2013-07-164844884844882,0002,440
2013-07-124794794794791,0002,395
2013-07-114784794784792,0002,395
2013-07-104854854854851,0002,425
2013-07-094884884854852,0002,425
2013-07-084904904904905,0002,450
2013-07-054784784624716,0002,355
2013-07-044804804784788,0002,390
2013-07-034864864804806,0002,400
2013-07-024804804804806,0002,400
2013-07-014804804754804,0002,400
2013-06-284734734734731,0002,365
2013-06-254654654604603,0002,300
2013-06-244654734654733,0002,365
2013-06-214554654524654,0002,325
2013-06-204654654654657,0002,325
2013-06-194494654494656,0002,325
2013-06-184424494424493,0002,245
2013-06-1742045041945032,0002,250
2013-06-1448048045545514,0002,275
2013-06-1251051449049012,0002,450
2013-06-075055055025023,0002,510
2013-06-065085085085081,0002,540
2013-06-055185185185181,0002,590
2013-06-0451952051851810,0002,590
2013-06-035185185185181,0002,590
2013-05-315155195155193,0002,595
2013-05-295205205205201,0002,600
2013-05-275155155155151,0002,575
2013-05-245085085015014,0002,505
2013-05-235155175145145,0002,570
2013-05-225095105095102,0002,550
2013-05-215105105105101,0002,550
2013-05-205105155085087,0002,540
2013-05-175145145145142,0002,570
2013-05-165055055055056,0002,525
2013-05-155025025025023,0002,510
2013-05-145035065035062,0002,530
2013-05-135045045035032,0002,515
2013-05-095025025025021,0002,510
2013-05-085065065065062,0002,530
2013-05-075075145065064,0002,530
2013-05-025065065065064,0002,530
2013-05-015095095065063,0002,530
2013-04-305005055005059,0002,525
2013-04-265005005005001,0002,500
2013-04-254984984984981,0002,490
2013-04-244984984984983,0002,490
2013-04-234945034945034,0002,515
2013-04-225035045005037,0002,515
2013-04-185005005005004,0002,500
2013-04-174955004954964,0002,480
2013-04-164954954954951,0002,475
2013-04-154984984954953,0002,475
2013-04-124954954954952,0002,475
2013-04-114954954934953,0002,475
2013-04-094984984984981,0002,490
2013-04-084944944944941,0002,470
2013-04-034985004985003,0002,500
2013-04-024904914904914,0002,455
2013-04-014914914904903,0002,450
2013-03-284904904904901,0002,450
2013-03-274874904874904,0002,450
2013-03-264984984984983,0002,490
2013-03-254905004905002,0002,500
2013-03-224894894884882,0002,440
2013-03-214995004954959,0002,475
2013-03-194914994914994,0002,495
2013-03-185095094904905,0002,450
2013-03-1550450450050010,0002,500
2013-03-145205245125248,0002,620
2013-03-135135225135223,0002,610
2013-03-125135185115113,0002,555
2013-03-115105125085125,0002,560
2013-03-085035045035045,0002,520
2013-03-075095095035034,0002,515
2013-03-065045055025059,0002,525
2013-03-055005045005043,0002,520
2013-03-044995054995007,0002,500
2013-03-014954994954995,0002,495
2013-02-284984984984982,0002,490
2013-02-274954984954982,0002,490
2013-02-264884884884881,0002,440
2013-02-254864864854853,0002,425
2013-02-214934944894893,0002,445
2013-02-204874874874871,0002,435
2013-02-184954954954951,0002,475
2013-02-154824824824821,0002,410
2013-02-134834834834831,0002,415
2013-02-125005004824904,0002,450
2013-02-084894894894891,0002,445
2013-02-074734814734812,0002,405
2013-02-064714874714873,0002,435
2013-02-054665354605357,0002,675
2013-02-044504604504604,0002,300
2013-02-014504504504503,0002,250
2013-01-314504504504501,0002,250
2013-01-304544544544541,0002,270
2013-01-294444554434433,0002,215
2013-01-284454454454451,0002,225
2013-01-254434434414412,0002,205
2013-01-234504504414414,0002,205
2013-01-214504504504501,0002,250
2013-01-184504504504501,0002,250
2013-01-164464464464461,0002,230
2013-01-154384384384381,0002,190
2013-01-104384384384381,0002,190
2013-01-094324324324321,0002,160
2013-01-084244304244304,0002,150
2013-01-074204284204286,0002,140
2013-01-044154174154176,0002,085

分割・併合履歴 : [2016-03-16]1株→0.2株