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
