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
2013-12-30	495	499	495	499	8,000	2,495
2013-12-27	493	496	492	494	5,000	2,470
2013-12-26	494	495	494	495	2,000	2,475
2013-12-25	485	488	482	488	11,000	2,440
2013-12-24	490	496	486	486	15,000	2,430
2013-12-20	490	493	490	491	5,000	2,455
2013-12-19	495	495	490	491	12,000	2,455
2013-12-18	498	498	491	491	12,000	2,455
2013-12-17	498	498	493	497	12,000	2,485
2013-12-16	500	500	499	499	3,000	2,495
2013-12-12	506	506	500	506	11,000	2,530
2013-12-10	508	511	504	505	10,000	2,525
2013-12-06	508	508	508	508	2,000	2,540
2013-12-05	515	515	507	508	4,000	2,540
2013-12-04	510	516	510	516	4,000	2,580
2013-12-03	511	511	510	510	3,000	2,550
2013-12-02	508	508	508	508	3,000	2,540
2013-11-29	510	510	508	508	2,000	2,540
2013-11-28	512	512	507	507	2,000	2,535
2013-11-27	507	510	507	510	3,000	2,550
2013-11-25	506	506	506	506	2,000	2,530
2013-11-22	506	506	506	506	1,000	2,530
2013-11-21	506	506	506	506	3,000	2,530
2013-11-20	515	515	507	507	9,000	2,535
2013-11-19	508	508	508	508	3,000	2,540
2013-11-18	506	513	506	513	2,000	2,565
2013-11-15	508	512	508	509	4,000	2,545
2013-11-14	510	510	510	510	1,000	2,550
2013-11-12	518	518	512	512	2,000	2,560
2013-11-11	510	515	508	508	5,000	2,540
2013-11-08	509	509	508	508	2,000	2,540
2013-11-07	510	510	510	510	1,000	2,550
2013-11-06	510	510	510	510	1,000	2,550
2013-11-01	515	515	508	508	10,000	2,540
2013-10-31	515	515	511	511	2,000	2,555
2013-10-29	520	520	515	515	5,000	2,575
2013-10-28	515	520	515	520	3,000	2,600
2013-10-25	511	513	511	513	3,000	2,565
2013-10-24	511	511	510	510	2,000	2,550
2013-10-23	520	520	515	515	2,000	2,575
2013-10-22	530	530	520	520	4,000	2,600
2013-10-21	530	530	530	530	2,000	2,650
2013-10-18	525	525	503	515	14,000	2,575
2013-10-17	511	520	511	520	5,000	2,600
2013-10-16	511	511	506	506	3,000	2,530
2013-10-11	518	518	510	510	3,000	2,550
2013-10-10	515	515	514	514	2,000	2,570
2013-10-09	506	506	506	506	2,000	2,530
2013-10-08	506	506	506	506	1,000	2,530
2013-10-03	510	510	510	510	4,000	2,550
2013-10-02	519	519	514	514	4,000	2,570
2013-10-01	520	520	515	519	8,000	2,595
2013-09-30	517	517	506	506	6,000	2,530
2013-09-27	514	520	510	510	9,000	2,550
2013-09-26	534	534	520	520	11,000	2,600
2013-09-25	535	538	533	535	6,000	2,675
2013-09-24	540	550	531	540	9,000	2,700
2013-09-20	541	550	529	540	21,000	2,700
2013-09-19	554	555	540	548	16,000	2,740
2013-09-18	530	551	530	540	16,000	2,700
2013-09-17	582	598	575	586	28,000	2,930
2013-09-13	578	581	568	581	7,000	2,905
2013-09-12	574	582	567	577	15,000	2,885
2013-09-11	561	570	561	570	2,000	2,850
2013-09-10	569	571	557	557	5,000	2,785
2013-09-09	569	569	569	569	2,000	2,845
2013-09-06	557	557	540	540	5,000	2,700
2013-09-05	580	580	540	540	12,000	2,700
2013-09-04	570	579	570	579	7,000	2,895
2013-09-03	560	565	550	565	10,000	2,825
2013-09-02	540	549	540	549	5,000	2,745
2013-08-30	539	540	535	540	6,000	2,700
2013-08-29	520	535	520	535	6,000	2,675
2013-08-28	517	518	516	516	6,000	2,580
2013-08-27	524	524	516	520	12,000	2,600
2013-08-26	530	530	524	524	3,000	2,620
2013-08-23	531	531	530	530	5,000	2,650
2013-08-22	560	562	520	550	17,000	2,750
2013-08-21	575	600	550	560	39,000	2,800
2013-08-20	523	575	520	575	43,000	2,875
2013-08-19	495	495	495	495	3,000	2,475
2013-08-16	495	495	495	495	1,000	2,475
2013-08-14	519	519	492	492	5,000	2,460
2013-08-13	493	501	493	493	4,000	2,465
2013-08-12	493	493	493	493	1,000	2,465
2013-08-08	491	491	491	491	1,000	2,455
2013-08-07	493	493	493	493	1,000	2,465
2013-08-06	491	492	490	490	5,000	2,450
2013-08-05	493	493	490	493	4,000	2,465
2013-08-02	495	495	495	495	6,000	2,475
2013-08-01	492	492	492	492	3,000	2,460
2013-07-31	491	494	491	494	3,000	2,470
2013-07-29	490	491	490	491	2,000	2,455
2013-07-26	491	491	490	490	2,000	2,450
2013-07-25	491	491	491	491	1,000	2,455
2013-07-24	498	498	498	498	1,000	2,490
2013-07-23	498	500	498	500	2,000	2,500
2013-07-19	500	500	490	490	7,000	2,450
2013-07-18	498	500	498	500	3,000	2,500
2013-07-17	486	498	484	498	14,000	2,490
2013-07-16	484	488	484	488	2,000	2,440
2013-07-12	479	479	479	479	1,000	2,395
2013-07-11	478	479	478	479	2,000	2,395
2013-07-10	485	485	485	485	1,000	2,425
2013-07-09	488	488	485	485	2,000	2,425
2013-07-08	490	490	490	490	5,000	2,450
2013-07-05	478	478	462	471	6,000	2,355
2013-07-04	480	480	478	478	8,000	2,390
2013-07-03	486	486	480	480	6,000	2,400
2013-07-02	480	480	480	480	6,000	2,400
2013-07-01	480	480	475	480	4,000	2,400
2013-06-28	473	473	473	473	1,000	2,365
2013-06-25	465	465	460	460	3,000	2,300
2013-06-24	465	473	465	473	3,000	2,365
2013-06-21	455	465	452	465	4,000	2,325
2013-06-20	465	465	465	465	7,000	2,325
2013-06-19	449	465	449	465	6,000	2,325
2013-06-18	442	449	442	449	3,000	2,245
2013-06-17	420	450	419	450	32,000	2,250
2013-06-14	480	480	455	455	14,000	2,275
2013-06-12	510	514	490	490	12,000	2,450
2013-06-07	505	505	502	502	3,000	2,510
2013-06-06	508	508	508	508	1,000	2,540
2013-06-05	518	518	518	518	1,000	2,590
2013-06-04	519	520	518	518	10,000	2,590
2013-06-03	518	518	518	518	1,000	2,590
2013-05-31	515	519	515	519	3,000	2,595
2013-05-29	520	520	520	520	1,000	2,600
2013-05-27	515	515	515	515	1,000	2,575
2013-05-24	508	508	501	501	4,000	2,505
2013-05-23	515	517	514	514	5,000	2,570
2013-05-22	509	510	509	510	2,000	2,550
2013-05-21	510	510	510	510	1,000	2,550
2013-05-20	510	515	508	508	7,000	2,540
2013-05-17	514	514	514	514	2,000	2,570
2013-05-16	505	505	505	505	6,000	2,525
2013-05-15	502	502	502	502	3,000	2,510
2013-05-14	503	506	503	506	2,000	2,530
2013-05-13	504	504	503	503	2,000	2,515
2013-05-09	502	502	502	502	1,000	2,510
2013-05-08	506	506	506	506	2,000	2,530
2013-05-07	507	514	506	506	4,000	2,530
2013-05-02	506	506	506	506	4,000	2,530
2013-05-01	509	509	506	506	3,000	2,530
2013-04-30	500	505	500	505	9,000	2,525
2013-04-26	500	500	500	500	1,000	2,500
2013-04-25	498	498	498	498	1,000	2,490
2013-04-24	498	498	498	498	3,000	2,490
2013-04-23	494	503	494	503	4,000	2,515
2013-04-22	503	504	500	503	7,000	2,515
2013-04-18	500	500	500	500	4,000	2,500
2013-04-17	495	500	495	496	4,000	2,480
2013-04-16	495	495	495	495	1,000	2,475
2013-04-15	498	498	495	495	3,000	2,475
2013-04-12	495	495	495	495	2,000	2,475
2013-04-11	495	495	493	495	3,000	2,475
2013-04-09	498	498	498	498	1,000	2,490
2013-04-08	494	494	494	494	1,000	2,470
2013-04-03	498	500	498	500	3,000	2,500
2013-04-02	490	491	490	491	4,000	2,455
2013-04-01	491	491	490	490	3,000	2,450
2013-03-28	490	490	490	490	1,000	2,450
2013-03-27	487	490	487	490	4,000	2,450
2013-03-26	498	498	498	498	3,000	2,490
2013-03-25	490	500	490	500	2,000	2,500
2013-03-22	489	489	488	488	2,000	2,440
2013-03-21	499	500	495	495	9,000	2,475
2013-03-19	491	499	491	499	4,000	2,495
2013-03-18	509	509	490	490	5,000	2,450
2013-03-15	504	504	500	500	10,000	2,500
2013-03-14	520	524	512	524	8,000	2,620
2013-03-13	513	522	513	522	3,000	2,610
2013-03-12	513	518	511	511	3,000	2,555
2013-03-11	510	512	508	512	5,000	2,560
2013-03-08	503	504	503	504	5,000	2,520
2013-03-07	509	509	503	503	4,000	2,515
2013-03-06	504	505	502	505	9,000	2,525
2013-03-05	500	504	500	504	3,000	2,520
2013-03-04	499	505	499	500	7,000	2,500
2013-03-01	495	499	495	499	5,000	2,495
2013-02-28	498	498	498	498	2,000	2,490
2013-02-27	495	498	495	498	2,000	2,490
2013-02-26	488	488	488	488	1,000	2,440
2013-02-25	486	486	485	485	3,000	2,425
2013-02-21	493	494	489	489	3,000	2,445
2013-02-20	487	487	487	487	1,000	2,435
2013-02-18	495	495	495	495	1,000	2,475
2013-02-15	482	482	482	482	1,000	2,410
2013-02-13	483	483	483	483	1,000	2,415
2013-02-12	500	500	482	490	4,000	2,450
2013-02-08	489	489	489	489	1,000	2,445
2013-02-07	473	481	473	481	2,000	2,405
2013-02-06	471	487	471	487	3,000	2,435
2013-02-05	466	535	460	535	7,000	2,675
2013-02-04	450	460	450	460	4,000	2,300
2013-02-01	450	450	450	450	3,000	2,250
2013-01-31	450	450	450	450	1,000	2,250
2013-01-30	454	454	454	454	1,000	2,270
2013-01-29	444	455	443	443	3,000	2,215
2013-01-28	445	445	445	445	1,000	2,225
2013-01-25	443	443	441	441	2,000	2,205
2013-01-23	450	450	441	441	4,000	2,205
2013-01-21	450	450	450	450	1,000	2,250
2013-01-18	450	450	450	450	1,000	2,250
2013-01-16	446	446	446	446	1,000	2,230
2013-01-15	438	438	438	438	1,000	2,190
2013-01-10	438	438	438	438	1,000	2,190
2013-01-09	432	432	432	432	1,000	2,160
2013-01-08	424	430	424	430	4,000	2,150
2013-01-07	420	428	420	428	6,000	2,140
2013-01-04	415	417	415	417	6,000	2,085

分割・併合履歴： [2016-03-16]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31