2551 マルサンアイ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	515	521	515	521	3,000	2,605
2014-12-29	520	520	513	520	4,000	2,600
2014-12-26	520	520	520	520	1,000	2,600
2014-12-25	510	510	510	510	1,000	2,550
2014-12-24	510	510	510	510	4,000	2,550
2014-12-22	508	510	508	510	3,000	2,550
2014-12-19	509	509	508	509	4,000	2,545
2014-12-18	508	510	506	509	5,000	2,545
2014-12-17	508	508	508	508	1,000	2,540
2014-12-16	507	508	502	508	4,000	2,540
2014-12-15	509	509	503	503	6,000	2,515
2014-12-12	509	509	504	504	4,000	2,520
2014-12-11	505	510	503	509	12,000	2,545
2014-12-10	505	509	505	505	4,000	2,525
2014-12-09	506	506	505	505	4,000	2,525
2014-12-08	506	506	506	506	1,000	2,530
2014-12-05	505	510	505	510	2,000	2,550
2014-12-04	505	505	505	505	2,000	2,525
2014-12-03	505	505	504	504	2,000	2,520
2014-12-02	510	510	510	510	4,000	2,550
2014-12-01	506	510	506	510	3,000	2,550
2014-11-28	506	506	506	506	1,000	2,530
2014-11-26	508	510	508	510	4,000	2,550
2014-11-25	508	508	503	504	4,000	2,520
2014-11-21	507	507	503	503	4,000	2,515
2014-11-20	501	502	501	502	2,000	2,510
2014-11-19	500	500	500	500	7,000	2,500
2014-11-18	510	510	505	505	3,000	2,525
2014-11-17	505	505	505	505	1,000	2,525
2014-11-14	508	508	508	508	1,000	2,540
2014-11-13	512	512	512	512	1,000	2,560
2014-11-11	502	502	502	502	1,000	2,510
2014-11-07	514	514	500	500	6,000	2,500
2014-11-06	510	510	510	510	6,000	2,550
2014-11-05	514	514	505	507	9,000	2,535
2014-11-04	505	505	505	505	1,000	2,525
2014-10-31	512	515	505	515	4,000	2,575
2014-10-24	505	505	505	505	1,000	2,525
2014-10-23	502	502	502	502	1,000	2,510
2014-10-22	502	502	502	502	1,000	2,510
2014-10-21	501	501	501	501	1,000	2,505
2014-10-20	500	500	500	500	1,000	2,500
2014-10-17	500	500	500	500	1,000	2,500
2014-10-16	495	495	495	495	4,000	2,475
2014-10-15	502	502	500	500	6,000	2,500
2014-10-14	507	507	501	501	8,000	2,505
2014-10-10	511	511	511	511	3,000	2,555
2014-10-09	515	515	515	515	1,000	2,575
2014-10-08	516	516	516	516	2,000	2,580
2014-10-07	517	517	517	517	1,000	2,585
2014-10-02	516	516	516	516	3,000	2,580
2014-10-01	518	518	516	516	3,000	2,580
2014-09-29	510	535	510	535	21,000	2,675
2014-09-26	519	519	514	514	4,000	2,570
2014-09-25	512	517	512	517	8,000	2,585
2014-09-24	512	512	512	512	1,000	2,560
2014-09-22	517	517	512	512	6,000	2,560
2014-09-19	515	518	515	518	7,000	2,590
2014-09-18	518	518	513	515	9,000	2,575
2014-09-17	508	520	508	512	22,000	2,560
2014-09-16	537	544	537	544	17,000	2,720
2014-09-12	538	539	537	539	6,000	2,695
2014-09-11	538	540	538	540	3,000	2,700
2014-09-10	533	535	533	535	2,000	2,675
2014-09-09	536	539	536	539	4,000	2,695
2014-09-05	533	536	533	536	6,000	2,680
2014-09-04	532	535	532	535	5,000	2,675
2014-09-03	535	535	534	534	4,000	2,670
2014-09-02	535	535	534	534	2,000	2,670
2014-09-01	530	535	530	535	9,000	2,675
2014-08-28	530	530	529	530	6,000	2,650
2014-08-27	527	527	525	525	5,000	2,625
2014-08-25	526	526	526	526	2,000	2,630
2014-08-22	525	525	525	525	2,000	2,625
2014-08-21	525	525	525	525	1,000	2,625
2014-08-20	524	525	523	523	4,000	2,615
2014-08-19	524	525	524	525	3,000	2,625
2014-08-15	522	522	522	522	3,000	2,610
2014-08-14	517	522	517	522	2,000	2,610
2014-08-13	517	517	517	517	1,000	2,585
2014-08-12	520	520	517	520	5,000	2,600
2014-08-08	521	521	520	520	3,000	2,600
2014-08-07	522	522	522	522	2,000	2,610
2014-08-06	524	524	522	522	2,000	2,610
2014-08-04	523	523	523	523	1,000	2,615
2014-08-01	521	522	521	521	9,000	2,605
2014-07-31	523	523	523	523	1,000	2,615
2014-07-30	524	525	524	525	2,000	2,625
2014-07-29	519	519	519	519	4,000	2,595
2014-07-28	524	524	516	516	5,000	2,580
2014-07-25	524	525	524	525	4,000	2,625
2014-07-22	516	524	516	524	2,000	2,620
2014-07-18	516	516	516	516	3,000	2,580
2014-07-17	516	519	516	519	3,000	2,595
2014-07-16	520	520	519	519	2,000	2,595
2014-07-15	520	520	520	520	1,000	2,600
2014-07-14	515	519	515	519	2,000	2,595
2014-07-11	520	520	516	516	4,000	2,580
2014-07-09	520	524	520	524	3,000	2,620
2014-07-08	529	529	529	529	2,000	2,645
2014-07-07	526	526	522	522	2,000	2,610
2014-07-04	522	526	522	526	5,000	2,630
2014-07-03	522	522	522	522	1,000	2,610
2014-07-02	524	524	524	524	1,000	2,620
2014-07-01	521	523	521	521	5,000	2,605
2014-06-30	520	521	520	521	4,000	2,605
2014-06-27	517	518	517	517	3,000	2,585
2014-06-26	512	515	512	515	2,000	2,575
2014-06-24	510	510	510	510	1,000	2,550
2014-06-23	512	512	510	510	3,000	2,550
2014-06-20	510	510	508	510	4,000	2,550
2014-06-19	508	508	508	508	2,000	2,540
2014-06-17	510	510	510	510	2,000	2,550
2014-06-16	510	510	510	510	1,000	2,550
2014-06-13	509	510	509	510	3,000	2,550
2014-06-12	507	507	507	507	5,000	2,535
2014-06-11	507	507	507	507	1,000	2,535
2014-06-10	510	510	505	505	9,000	2,525
2014-06-09	515	515	515	515	1,000	2,575
2014-06-06	508	508	508	508	2,000	2,540
2014-06-05	508	508	508	508	1,000	2,540
2014-06-04	511	511	511	511	1,000	2,555
2014-06-03	515	515	515	515	3,000	2,575
2014-06-02	515	516	515	515	6,000	2,575
2014-05-30	515	515	515	515	1,000	2,575
2014-05-28	514	515	514	515	3,000	2,575
2014-05-27	515	515	515	515	1,000	2,575
2014-05-26	510	512	510	510	3,000	2,550
2014-05-22	508	509	508	509	2,000	2,545
2014-05-21	508	508	508	508	1,000	2,540
2014-05-16	498	505	498	505	2,000	2,525
2014-05-15	488	504	488	504	2,000	2,520
2014-05-14	491	491	491	491	6,000	2,455
2014-05-13	509	509	501	501	3,000	2,505
2014-05-09	506	510	505	510	4,000	2,550
2014-05-07	506	506	506	506	5,000	2,530
2014-05-02	506	506	506	506	3,000	2,530
2014-05-01	510	510	510	510	6,000	2,550
2014-04-30	510	510	510	510	1,000	2,550
2014-04-25	507	507	507	507	1,000	2,535
2014-04-23	510	510	510	510	2,000	2,550
2014-04-22	511	511	510	510	2,000	2,550
2014-04-21	512	512	512	512	1,000	2,560
2014-04-16	519	519	511	511	3,000	2,555
2014-04-14	506	516	506	516	3,000	2,580
2014-04-11	510	510	506	506	3,000	2,530
2014-04-09	525	525	506	506	3,000	2,530
2014-04-08	510	510	505	505	2,000	2,525
2014-04-04	505	505	505	505	1,000	2,525
2014-04-03	509	509	509	509	1,000	2,545
2014-04-02	508	508	508	508	1,000	2,540
2014-04-01	508	508	502	502	6,000	2,510
2014-03-31	508	508	508	508	1,000	2,540
2014-03-28	501	501	501	501	1,000	2,505
2014-03-27	502	502	501	501	2,000	2,505
2014-03-26	502	502	502	502	5,000	2,510
2014-03-25	512	512	512	512	1,000	2,560
2014-03-24	509	509	502	502	2,000	2,510
2014-03-20	519	519	509	509	3,000	2,545
2014-03-19	510	515	510	515	6,000	2,575
2014-03-18	500	510	500	510	8,000	2,550
2014-03-17	530	534	530	530	8,000	2,650
2014-03-14	532	532	528	528	3,000	2,640
2014-03-13	534	534	532	532	2,000	2,660
2014-03-12	533	534	533	534	4,000	2,670
2014-03-11	532	532	531	532	5,000	2,660
2014-03-10	532	532	532	532	3,000	2,660
2014-03-07	532	532	532	532	1,000	2,660
2014-03-06	532	532	532	532	1,000	2,660
2014-03-05	525	532	525	532	2,000	2,660
2014-03-04	523	530	523	530	5,000	2,650
2014-03-03	524	529	524	524	5,000	2,620
2014-02-28	524	524	524	524	1,000	2,620
2014-02-27	525	525	525	525	1,000	2,625
2014-02-26	524	524	524	524	2,000	2,620
2014-02-24	515	515	515	515	1,000	2,575
2014-02-20	515	515	515	515	1,000	2,575
2014-02-17	521	521	510	510	3,000	2,550
2014-02-13	511	511	511	511	1,000	2,555
2014-02-12	513	514	513	514	3,000	2,570
2014-02-10	507	507	507	507	2,000	2,535
2014-02-07	506	507	506	507	2,000	2,535
2014-02-06	506	506	506	506	2,000	2,530
2014-02-05	510	510	505	505	8,000	2,525
2014-02-04	514	514	513	513	11,000	2,565
2014-02-03	510	515	510	514	3,000	2,570
2014-01-31	506	508	505	505	4,000	2,525
2014-01-30	523	525	515	515	3,000	2,575
2014-01-29	523	523	523	523	1,000	2,615
2014-01-28	504	518	495	514	25,000	2,570
2014-01-27	530	530	524	524	3,000	2,620
2014-01-24	529	529	515	515	8,000	2,575
2014-01-23	528	528	523	523	2,000	2,615
2014-01-22	528	528	528	528	2,000	2,640
2014-01-21	525	528	525	528	3,000	2,640
2014-01-20	524	524	521	521	2,000	2,605
2014-01-16	524	524	524	524	1,000	2,620
2014-01-15	518	518	518	518	1,000	2,590
2014-01-14	520	520	516	516	3,000	2,580
2014-01-10	528	528	520	520	3,000	2,600
2014-01-09	524	528	524	528	2,000	2,640
2014-01-08	524	525	520	525	9,000	2,625
2014-01-07	522	522	520	520	4,000	2,600
2014-01-06	501	522	501	522	6,000	2,610

分割・併合履歴： [2016-03-16]1株→0.2株