2551 マルサンアイ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2015-12-29 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2015-12-25 | 569 | 569 | 561 | 562 | 8,000 | 2,810 |
| 2015-12-24 | 566 | 566 | 564 | 564 | 5,000 | 2,820 |
| 2015-12-22 | 565 | 574 | 565 | 573 | 4,000 | 2,865 |
| 2015-12-21 | 564 | 574 | 564 | 574 | 7,000 | 2,870 |
| 2015-12-18 | 562 | 564 | 562 | 564 | 2,000 | 2,820 |
| 2015-12-16 | 563 | 563 | 559 | 559 | 2,000 | 2,795 |
| 2015-12-15 | 554 | 559 | 554 | 559 | 4,000 | 2,795 |
| 2015-12-14 | 558 | 559 | 554 | 554 | 10,000 | 2,770 |
| 2015-12-11 | 558 | 558 | 558 | 558 | 2,000 | 2,790 |
| 2015-12-10 | 570 | 570 | 555 | 555 | 10,000 | 2,775 |
| 2015-12-09 | 577 | 577 | 575 | 575 | 5,000 | 2,875 |
| 2015-12-07 | 573 | 573 | 573 | 573 | 1,000 | 2,865 |
| 2015-12-04 | 579 | 579 | 575 | 575 | 2,000 | 2,875 |
| 2015-12-03 | 580 | 580 | 580 | 580 | 6,000 | 2,900 |
| 2015-12-02 | 579 | 581 | 579 | 580 | 6,000 | 2,900 |
| 2015-12-01 | 572 | 579 | 572 | 579 | 3,000 | 2,895 |
| 2015-11-30 | 563 | 570 | 562 | 570 | 5,000 | 2,850 |
| 2015-11-27 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2015-11-26 | 557 | 559 | 557 | 559 | 4,000 | 2,795 |
| 2015-11-25 | 555 | 560 | 555 | 560 | 2,000 | 2,800 |
| 2015-11-24 | 560 | 560 | 555 | 555 | 4,000 | 2,775 |
| 2015-11-20 | 554 | 559 | 551 | 559 | 6,000 | 2,795 |
| 2015-11-19 | 557 | 560 | 554 | 554 | 6,000 | 2,770 |
| 2015-11-18 | 556 | 556 | 556 | 556 | 3,000 | 2,780 |
| 2015-11-17 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 2015-11-16 | 556 | 556 | 555 | 556 | 4,000 | 2,780 |
| 2015-11-13 | 556 | 556 | 556 | 556 | 2,000 | 2,780 |
| 2015-11-10 | 559 | 559 | 556 | 558 | 3,000 | 2,790 |
| 2015-11-09 | 558 | 560 | 557 | 557 | 3,000 | 2,785 |
| 2015-11-06 | 553 | 557 | 550 | 557 | 21,000 | 2,785 |
| 2015-11-05 | 560 | 565 | 560 | 562 | 16,000 | 2,810 |
| 2015-11-04 | 557 | 559 | 557 | 559 | 26,000 | 2,795 |
| 2015-11-02 | 585 | 587 | 585 | 587 | 7,000 | 2,935 |
| 2015-10-30 | 569 | 584 | 569 | 584 | 9,000 | 2,920 |
| 2015-10-29 | 562 | 562 | 561 | 561 | 2,000 | 2,805 |
| 2015-10-28 | 570 | 570 | 563 | 563 | 4,000 | 2,815 |
| 2015-10-27 | 569 | 575 | 569 | 575 | 3,000 | 2,875 |
| 2015-10-26 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2015-10-23 | 560 | 560 | 555 | 557 | 4,000 | 2,785 |
| 2015-10-22 | 561 | 561 | 553 | 553 | 3,000 | 2,765 |
| 2015-10-21 | 560 | 561 | 560 | 561 | 3,000 | 2,805 |
| 2015-10-20 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2015-10-19 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2015-10-16 | 558 | 558 | 558 | 558 | 2,000 | 2,790 |
| 2015-10-14 | 557 | 559 | 557 | 559 | 2,000 | 2,795 |
| 2015-10-13 | 546 | 550 | 546 | 550 | 6,000 | 2,750 |
| 2015-10-09 | 556 | 556 | 552 | 552 | 6,000 | 2,760 |
| 2015-10-08 | 565 | 565 | 555 | 556 | 9,000 | 2,780 |
| 2015-10-07 | 569 | 569 | 567 | 567 | 5,000 | 2,835 |
| 2015-10-06 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
| 2015-10-05 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2015-10-02 | 580 | 580 | 576 | 576 | 3,000 | 2,880 |
| 2015-09-30 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2015-09-29 | 575 | 575 | 574 | 574 | 2,000 | 2,870 |
| 2015-09-28 | 575 | 576 | 575 | 576 | 4,000 | 2,880 |
| 2015-09-25 | 580 | 585 | 580 | 585 | 5,000 | 2,925 |
| 2015-09-24 | 585 | 585 | 570 | 580 | 9,000 | 2,900 |
| 2015-09-18 | 582 | 589 | 580 | 585 | 7,000 | 2,925 |
| 2015-09-17 | 590 | 590 | 582 | 582 | 2,000 | 2,910 |
| 2015-09-16 | 580 | 590 | 578 | 580 | 25,000 | 2,900 |
| 2015-09-15 | 625 | 630 | 625 | 626 | 16,000 | 3,130 |
| 2015-09-14 | 625 | 625 | 620 | 625 | 6,000 | 3,125 |
| 2015-09-11 | 618 | 624 | 618 | 624 | 7,000 | 3,120 |
| 2015-09-10 | 620 | 624 | 615 | 624 | 5,000 | 3,120 |
| 2015-09-09 | 620 | 624 | 620 | 624 | 4,000 | 3,120 |
| 2015-09-08 | 619 | 619 | 612 | 612 | 3,000 | 3,060 |
| 2015-09-07 | 611 | 612 | 611 | 612 | 3,000 | 3,060 |
| 2015-09-04 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 2015-09-03 | 619 | 627 | 610 | 627 | 4,000 | 3,135 |
| 2015-09-02 | 607 | 607 | 607 | 607 | 3,000 | 3,035 |
| 2015-09-01 | 625 | 625 | 617 | 618 | 4,000 | 3,090 |
| 2015-08-31 | 620 | 620 | 605 | 617 | 10,000 | 3,085 |
| 2015-08-28 | 627 | 627 | 616 | 626 | 8,000 | 3,130 |
| 2015-08-27 | 611 | 619 | 611 | 619 | 5,000 | 3,095 |
| 2015-08-26 | 587 | 600 | 582 | 591 | 9,000 | 2,955 |
| 2015-08-25 | 580 | 617 | 580 | 617 | 8,000 | 3,085 |
| 2015-08-24 | 610 | 610 | 595 | 595 | 14,000 | 2,975 |
| 2015-08-21 | 620 | 620 | 615 | 617 | 11,000 | 3,085 |
| 2015-08-20 | 622 | 622 | 620 | 620 | 5,000 | 3,100 |
| 2015-08-19 | 622 | 631 | 622 | 624 | 6,000 | 3,120 |
| 2015-08-18 | 628 | 628 | 622 | 622 | 9,000 | 3,110 |
| 2015-08-17 | 620 | 638 | 620 | 638 | 9,000 | 3,190 |
| 2015-08-14 | 625 | 625 | 621 | 621 | 7,000 | 3,105 |
| 2015-08-13 | 626 | 630 | 624 | 630 | 7,000 | 3,150 |
| 2015-08-12 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 2015-08-11 | 630 | 631 | 621 | 631 | 5,000 | 3,155 |
| 2015-08-10 | 631 | 631 | 630 | 630 | 4,000 | 3,150 |
| 2015-08-07 | 640 | 640 | 633 | 633 | 5,000 | 3,165 |
| 2015-08-06 | 643 | 643 | 640 | 640 | 4,000 | 3,200 |
| 2015-08-05 | 637 | 640 | 637 | 640 | 5,000 | 3,200 |
| 2015-08-04 | 634 | 636 | 634 | 636 | 8,000 | 3,180 |
| 2015-08-03 | 634 | 635 | 634 | 634 | 7,000 | 3,170 |
| 2015-07-31 | 632 | 632 | 632 | 632 | 3,000 | 3,160 |
| 2015-07-30 | 630 | 631 | 625 | 630 | 6,000 | 3,150 |
| 2015-07-29 | 624 | 629 | 624 | 629 | 3,000 | 3,145 |
| 2015-07-28 | 623 | 628 | 623 | 628 | 6,000 | 3,140 |
| 2015-07-27 | 631 | 631 | 629 | 629 | 4,000 | 3,145 |
| 2015-07-24 | 644 | 660 | 628 | 635 | 58,000 | 3,175 |
| 2015-07-23 | 593 | 594 | 593 | 594 | 3,000 | 2,970 |
| 2015-07-22 | 591 | 591 | 591 | 591 | 2,000 | 2,955 |
| 2015-07-21 | 590 | 590 | 589 | 589 | 3,000 | 2,945 |
| 2015-07-17 | 587 | 590 | 587 | 588 | 7,000 | 2,940 |
| 2015-07-16 | 586 | 588 | 585 | 588 | 5,000 | 2,940 |
| 2015-07-14 | 583 | 583 | 583 | 583 | 2,000 | 2,915 |
| 2015-07-10 | 581 | 584 | 581 | 584 | 2,000 | 2,920 |
| 2015-07-09 | 580 | 586 | 572 | 586 | 8,000 | 2,930 |
| 2015-07-08 | 591 | 591 | 581 | 581 | 4,000 | 2,905 |
| 2015-07-07 | 598 | 599 | 598 | 599 | 2,000 | 2,995 |
| 2015-07-06 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 2015-07-03 | 591 | 591 | 590 | 590 | 5,000 | 2,950 |
| 2015-07-02 | 589 | 591 | 589 | 591 | 6,000 | 2,955 |
| 2015-07-01 | 585 | 589 | 585 | 589 | 3,000 | 2,945 |
| 2015-06-30 | 584 | 588 | 584 | 585 | 7,000 | 2,925 |
| 2015-06-29 | 584 | 592 | 584 | 584 | 4,000 | 2,920 |
| 2015-06-26 | 591 | 595 | 587 | 592 | 6,000 | 2,960 |
| 2015-06-24 | 589 | 592 | 588 | 588 | 7,000 | 2,940 |
| 2015-06-23 | 588 | 588 | 587 | 587 | 2,000 | 2,935 |
| 2015-06-22 | 587 | 589 | 587 | 589 | 4,000 | 2,945 |
| 2015-06-19 | 585 | 585 | 579 | 580 | 3,000 | 2,900 |
| 2015-06-18 | 585 | 586 | 576 | 576 | 5,000 | 2,880 |
| 2015-06-17 | 572 | 575 | 572 | 575 | 4,000 | 2,875 |
| 2015-06-16 | 571 | 571 | 571 | 571 | 2,000 | 2,855 |
| 2015-06-12 | 570 | 571 | 570 | 571 | 2,000 | 2,855 |
| 2015-06-11 | 570 | 570 | 569 | 569 | 3,000 | 2,845 |
| 2015-06-10 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2015-06-09 | 570 | 570 | 569 | 569 | 2,000 | 2,845 |
| 2015-06-08 | 569 | 570 | 569 | 570 | 3,000 | 2,850 |
| 2015-06-05 | 571 | 571 | 569 | 569 | 3,000 | 2,845 |
| 2015-06-04 | 571 | 571 | 569 | 569 | 6,000 | 2,845 |
| 2015-06-03 | 577 | 578 | 570 | 571 | 7,000 | 2,855 |
| 2015-06-02 | 571 | 577 | 571 | 577 | 3,000 | 2,885 |
| 2015-06-01 | 566 | 571 | 566 | 569 | 5,000 | 2,845 |
| 2015-05-29 | 559 | 565 | 559 | 565 | 4,000 | 2,825 |
| 2015-05-28 | 558 | 559 | 553 | 559 | 4,000 | 2,795 |
| 2015-05-27 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 2015-05-26 | 559 | 559 | 552 | 552 | 2,000 | 2,760 |
| 2015-05-25 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2015-05-22 | 558 | 558 | 551 | 551 | 8,000 | 2,755 |
| 2015-05-21 | 560 | 560 | 548 | 548 | 11,000 | 2,740 |
| 2015-05-20 | 558 | 559 | 550 | 559 | 14,000 | 2,795 |
| 2015-05-19 | 559 | 559 | 559 | 559 | 2,000 | 2,795 |
| 2015-05-18 | 554 | 559 | 554 | 559 | 8,000 | 2,795 |
| 2015-05-15 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2015-05-14 | 558 | 558 | 558 | 558 | 2,000 | 2,790 |
| 2015-05-13 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 2015-05-12 | 564 | 564 | 564 | 564 | 3,000 | 2,820 |
| 2015-05-11 | 566 | 567 | 566 | 567 | 2,000 | 2,835 |
| 2015-05-08 | 564 | 564 | 563 | 563 | 4,000 | 2,815 |
| 2015-05-07 | 556 | 564 | 556 | 564 | 3,000 | 2,820 |
| 2015-05-01 | 564 | 564 | 559 | 560 | 4,000 | 2,800 |
| 2015-04-30 | 556 | 559 | 556 | 559 | 8,000 | 2,795 |
| 2015-04-28 | 560 | 560 | 556 | 556 | 9,000 | 2,780 |
| 2015-04-27 | 567 | 568 | 554 | 554 | 8,000 | 2,770 |
| 2015-04-24 | 561 | 567 | 561 | 567 | 8,000 | 2,835 |
| 2015-04-23 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 2015-04-22 | 558 | 558 | 555 | 555 | 2,000 | 2,775 |
| 2015-04-21 | 562 | 562 | 558 | 558 | 3,000 | 2,790 |
| 2015-04-20 | 564 | 564 | 564 | 564 | 3,000 | 2,820 |
| 2015-04-16 | 554 | 555 | 554 | 554 | 11,000 | 2,770 |
| 2015-04-15 | 545 | 554 | 545 | 554 | 3,000 | 2,770 |
| 2015-04-14 | 543 | 545 | 543 | 545 | 4,000 | 2,725 |
| 2015-04-13 | 541 | 549 | 541 | 549 | 4,000 | 2,745 |
| 2015-04-10 | 540 | 541 | 540 | 541 | 2,000 | 2,705 |
| 2015-04-09 | 540 | 540 | 540 | 540 | 13,000 | 2,700 |
| 2015-04-08 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2015-04-07 | 555 | 556 | 545 | 545 | 10,000 | 2,725 |
| 2015-04-06 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2015-04-03 | 545 | 548 | 545 | 548 | 6,000 | 2,740 |
| 2015-04-02 | 541 | 543 | 541 | 543 | 2,000 | 2,715 |
| 2015-04-01 | 539 | 541 | 539 | 541 | 3,000 | 2,705 |
| 2015-03-31 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2015-03-30 | 534 | 539 | 533 | 534 | 5,000 | 2,670 |
| 2015-03-27 | 532 | 538 | 532 | 538 | 7,000 | 2,690 |
| 2015-03-26 | 534 | 535 | 534 | 535 | 4,000 | 2,675 |
| 2015-03-25 | 535 | 535 | 534 | 534 | 4,000 | 2,670 |
| 2015-03-24 | 534 | 540 | 534 | 534 | 5,000 | 2,670 |
| 2015-03-23 | 537 | 538 | 534 | 537 | 7,000 | 2,685 |
| 2015-03-20 | 534 | 537 | 534 | 537 | 3,000 | 2,685 |
| 2015-03-19 | 533 | 539 | 533 | 537 | 27,000 | 2,685 |
| 2015-03-18 | 551 | 557 | 545 | 552 | 34,000 | 2,760 |
| 2015-03-17 | 589 | 600 | 589 | 600 | 14,000 | 3,000 |
| 2015-03-16 | 584 | 588 | 584 | 588 | 14,000 | 2,940 |
| 2015-03-13 | 580 | 584 | 575 | 584 | 5,000 | 2,920 |
| 2015-03-12 | 585 | 585 | 581 | 585 | 3,000 | 2,925 |
| 2015-03-11 | 582 | 584 | 582 | 584 | 6,000 | 2,920 |
| 2015-03-10 | 584 | 584 | 579 | 579 | 6,000 | 2,895 |
| 2015-03-09 | 583 | 584 | 583 | 584 | 5,000 | 2,920 |
| 2015-03-06 | 580 | 580 | 570 | 579 | 4,000 | 2,895 |
| 2015-03-05 | 562 | 584 | 562 | 584 | 12,000 | 2,920 |
| 2015-03-04 | 561 | 576 | 559 | 576 | 12,000 | 2,880 |
| 2015-03-03 | 555 | 560 | 555 | 560 | 5,000 | 2,800 |
| 2015-03-02 | 550 | 554 | 550 | 554 | 8,000 | 2,770 |
| 2015-02-27 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2015-02-26 | 543 | 547 | 543 | 543 | 8,000 | 2,715 |
| 2015-02-25 | 546 | 547 | 543 | 543 | 5,000 | 2,715 |
| 2015-02-24 | 540 | 547 | 540 | 547 | 10,000 | 2,735 |
| 2015-02-23 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2015-02-20 | 540 | 540 | 539 | 539 | 4,000 | 2,695 |
| 2015-02-19 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2015-02-18 | 534 | 534 | 534 | 534 | 2,000 | 2,670 |
| 2015-02-17 | 532 | 533 | 532 | 533 | 2,000 | 2,665 |
| 2015-02-16 | 531 | 531 | 531 | 531 | 3,000 | 2,655 |
| 2015-02-13 | 530 | 540 | 530 | 540 | 8,000 | 2,700 |
| 2015-02-12 | 538 | 539 | 534 | 539 | 8,000 | 2,695 |
| 2015-02-10 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2015-02-09 | 532 | 533 | 532 | 533 | 4,000 | 2,665 |
| 2015-02-06 | 528 | 531 | 528 | 531 | 4,000 | 2,655 |
| 2015-02-04 | 523 | 524 | 522 | 524 | 7,000 | 2,620 |
| 2015-02-03 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2015-02-02 | 530 | 532 | 521 | 530 | 17,000 | 2,650 |
| 2015-01-30 | 523 | 532 | 522 | 530 | 7,000 | 2,650 |
| 2015-01-29 | 534 | 534 | 521 | 533 | 7,000 | 2,665 |
| 2015-01-28 | 534 | 534 | 533 | 533 | 2,000 | 2,665 |
| 2015-01-27 | 530 | 530 | 530 | 530 | 8,000 | 2,650 |
| 2015-01-26 | 530 | 533 | 530 | 533 | 2,000 | 2,665 |
| 2015-01-23 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 2015-01-22 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2015-01-21 | 532 | 532 | 530 | 530 | 5,000 | 2,650 |
| 2015-01-20 | 521 | 531 | 521 | 522 | 13,000 | 2,610 |
| 2015-01-19 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2015-01-16 | 529 | 530 | 529 | 530 | 3,000 | 2,650 |
| 2015-01-15 | 520 | 527 | 520 | 527 | 2,000 | 2,635 |
| 2015-01-13 | 529 | 538 | 529 | 538 | 3,000 | 2,690 |
| 2015-01-09 | 535 | 535 | 518 | 520 | 6,000 | 2,600 |
| 2015-01-08 | 530 | 535 | 530 | 535 | 3,000 | 2,675 |
| 2015-01-07 | 525 | 553 | 525 | 535 | 11,000 | 2,675 |
| 2015-01-06 | 522 | 524 | 520 | 524 | 8,000 | 2,620 |
| 2015-01-05 | 522 | 522 | 522 | 522 | 4,000 | 2,610 |
分割・併合履歴 ： [2016-03-16]1株→0.2株
