2551 マルサンアイ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,850	2,850	2,825	2,847	900	2,847
2016-12-29	2,838	2,842	2,822	2,822	800	2,822
2016-12-28	2,842	2,842	2,841	2,842	700	2,842
2016-12-27	2,841	2,842	2,841	2,842	900	2,842
2016-12-26	2,838	2,839	2,827	2,839	1,800	2,839
2016-12-22	2,836	2,836	2,829	2,836	400	2,836
2016-12-21	2,827	2,829	2,827	2,829	400	2,829
2016-12-20	2,834	2,834	2,828	2,828	300	2,828
2016-12-19	2,830	2,848	2,828	2,828	1,200	2,828
2016-12-16	2,840	2,840	2,830	2,830	700	2,830
2016-12-15	2,829	2,838	2,828	2,828	700	2,828
2016-12-14	2,840	2,840	2,829	2,829	300	2,829
2016-12-13	2,831	2,840	2,829	2,830	800	2,830
2016-12-12	2,840	2,840	2,840	2,840	1,200	2,840
2016-12-09	2,842	2,842	2,838	2,838	500	2,838
2016-12-08	2,850	2,850	2,850	2,850	800	2,850
2016-12-07	2,830	2,830	2,830	2,830	100	2,830
2016-12-06	2,812	2,849	2,812	2,837	800	2,837
2016-12-05	2,839	2,839	2,838	2,839	300	2,839
2016-12-02	2,820	2,829	2,810	2,810	1,200	2,810
2016-12-01	2,810	2,810	2,810	2,810	300	2,810
2016-11-30	2,800	2,810	2,800	2,810	800	2,810
2016-11-29	2,800	2,800	2,800	2,800	700	2,800
2016-11-28	2,794	2,799	2,794	2,799	400	2,799
2016-11-25	2,794	2,794	2,794	2,794	200	2,794
2016-11-24	2,820	2,820	2,786	2,820	900	2,820
2016-11-22	2,810	2,820	2,783	2,820	1,100	2,820
2016-11-18	2,810	2,810	2,810	2,810	300	2,810
2016-11-17	2,819	2,820	2,800	2,800	2,100	2,800
2016-11-16	2,818	2,819	2,817	2,819	700	2,819
2016-11-14	2,800	2,819	2,800	2,819	300	2,819
2016-11-11	2,815	2,815	2,800	2,800	400	2,800
2016-11-10	2,800	2,815	2,800	2,815	500	2,815
2016-11-09	2,803	2,803	2,800	2,800	1,000	2,800
2016-11-08	2,802	2,815	2,802	2,815	400	2,815
2016-11-07	2,805	2,810	2,802	2,802	400	2,802
2016-11-04	2,800	2,800	2,800	2,800	300	2,800
2016-11-02	2,818	2,818	2,800	2,800	800	2,800
2016-11-01	2,818	2,819	2,818	2,818	600	2,818
2016-10-31	2,818	2,818	2,818	2,818	100	2,818
2016-10-28	2,814	2,814	2,814	2,814	100	2,814
2016-10-27	2,795	2,795	2,795	2,795	100	2,795
2016-10-26	2,800	2,813	2,784	2,813	400	2,813
2016-10-25	2,772	2,819	2,770	2,818	800	2,818
2016-10-24	2,789	2,789	2,785	2,785	700	2,785
2016-10-21	2,785	2,785	2,785	2,785	200	2,785
2016-10-20	2,798	2,798	2,798	2,798	100	2,798
2016-10-19	2,775	2,780	2,770	2,780	800	2,780
2016-10-17	2,807	2,807	2,775	2,775	1,100	2,775
2016-10-13	2,780	2,780	2,770	2,780	1,200	2,780
2016-10-12	2,795	2,795	2,790	2,790	600	2,790
2016-10-11	2,810	2,810	2,797	2,800	1,900	2,800
2016-10-07	2,810	2,810	2,810	2,810	200	2,810
2016-10-06	2,810	2,810	2,810	2,810	700	2,810
2016-10-05	2,825	2,825	2,820	2,820	700	2,820
2016-10-04	2,834	2,835	2,825	2,825	400	2,825
2016-10-03	2,798	2,798	2,798	2,798	1,400	2,798
2016-09-30	2,810	2,810	2,798	2,798	2,200	2,798
2016-09-29	2,820	2,820	2,815	2,815	900	2,815
2016-09-28	2,820	2,820	2,815	2,820	1,100	2,820
2016-09-27	2,838	2,838	2,821	2,838	900	2,838
2016-09-26	2,820	2,840	2,820	2,840	300	2,840
2016-09-23	2,868	2,868	2,820	2,820	1,200	2,820
2016-09-21	2,820	2,870	2,820	2,870	1,100	2,870
2016-09-20	2,801	2,840	2,800	2,840	1,000	2,840
2016-09-16	2,830	2,830	2,800	2,801	1,500	2,801
2016-09-15	2,780	2,830	2,780	2,830	5,400	2,830
2016-09-14	3,030	3,100	3,030	3,100	2,600	3,100
2016-09-13	3,080	3,090	3,055	3,060	1,900	3,060
2016-09-12	3,090	3,100	3,060	3,080	800	3,080
2016-09-09	3,010	3,050	3,010	3,050	800	3,050
2016-09-08	3,000	3,000	2,970	2,970	200	2,970
2016-09-07	2,950	2,980	2,941	2,980	1,000	2,980
2016-09-06	2,960	3,100	2,938	2,950	2,500	2,950
2016-09-05	2,933	2,960	2,933	2,955	300	2,955
2016-09-02	2,929	2,958	2,929	2,932	500	2,932
2016-09-01	2,900	2,929	2,900	2,929	900	2,929
2016-08-31	2,888	2,900	2,888	2,900	1,000	2,900
2016-08-30	2,888	2,898	2,888	2,888	800	2,888
2016-08-29	2,890	2,890	2,888	2,888	600	2,888
2016-08-26	2,890	2,890	2,850	2,850	300	2,850
2016-08-25	2,850	2,850	2,850	2,850	400	2,850
2016-08-23	2,855	2,855	2,855	2,855	200	2,855
2016-08-22	2,901	2,901	2,855	2,855	800	2,855
2016-08-18	2,900	2,900	2,900	2,900	100	2,900
2016-08-17	2,918	2,918	2,918	2,918	300	2,918
2016-08-16	2,910	2,919	2,810	2,919	2,100	2,919
2016-08-15	2,890	2,923	2,890	2,923	300	2,923
2016-08-12	2,892	2,892	2,892	2,892	100	2,892
2016-08-10	2,890	2,930	2,890	2,930	900	2,930
2016-08-05	2,860	2,860	2,860	2,860	200	2,860
2016-08-03	2,888	2,888	2,865	2,865	800	2,865
2016-08-02	2,865	2,888	2,865	2,888	1,200	2,888
2016-08-01	2,853	2,865	2,853	2,865	200	2,865
2016-07-29	2,855	2,859	2,853	2,853	700	2,853
2016-07-28	2,855	2,855	2,855	2,855	100	2,855
2016-07-27	2,853	2,854	2,853	2,854	300	2,854
2016-07-26	2,855	2,855	2,853	2,853	400	2,853
2016-07-25	2,855	2,855	2,855	2,855	100	2,855
2016-07-22	2,852	2,855	2,852	2,852	500	2,852
2016-07-21	2,849	2,850	2,849	2,849	500	2,849
2016-07-20	2,832	2,849	2,832	2,849	300	2,849
2016-07-19	2,826	2,826	2,826	2,826	200	2,826
2016-07-15	2,850	2,850	2,824	2,825	400	2,825
2016-07-13	2,860	2,865	2,860	2,865	200	2,865
2016-07-12	2,858	2,858	2,858	2,858	100	2,858
2016-07-11	2,820	2,858	2,820	2,858	400	2,858
2016-07-07	2,820	2,820	2,820	2,820	100	2,820
2016-07-05	2,845	2,850	2,820	2,820	1,600	2,820
2016-07-04	2,845	2,845	2,845	2,845	600	2,845
2016-07-01	2,841	2,848	2,841	2,845	1,000	2,845
2016-06-30	2,845	2,845	2,845	2,845	200	2,845
2016-06-29	2,845	2,845	2,845	2,845	100	2,845
2016-06-24	2,811	2,811	2,790	2,790	500	2,790
2016-06-23	2,811	2,811	2,811	2,811	100	2,811
2016-06-22	2,810	2,815	2,810	2,815	500	2,815
2016-06-20	2,800	2,810	2,800	2,810	300	2,810
2016-06-17	2,802	2,802	2,800	2,800	300	2,800
2016-06-16	2,802	2,802	2,802	2,802	100	2,802
2016-06-15	2,807	2,807	2,805	2,805	300	2,805
2016-06-14	2,808	2,808	2,808	2,808	100	2,808
2016-06-10	2,807	2,807	2,807	2,807	300	2,807
2016-06-09	2,837	2,838	2,837	2,838	200	2,838
2016-06-07	2,838	2,838	2,838	2,838	100	2,838
2016-06-06	2,840	2,840	2,840	2,840	200	2,840
2016-06-03	2,850	2,850	2,850	2,850	500	2,850
2016-06-02	2,843	2,845	2,843	2,843	800	2,843
2016-06-01	2,840	2,843	2,838	2,843	600	2,843
2016-05-31	2,835	2,835	2,835	2,835	100	2,835
2016-05-30	2,805	2,805	2,800	2,805	300	2,805
2016-05-27	2,800	2,800	2,800	2,800	200	2,800
2016-05-26	2,795	2,795	2,795	2,795	300	2,795
2016-05-25	2,792	2,793	2,792	2,793	200	2,793
2016-05-24	2,775	2,775	2,775	2,775	200	2,775
2016-05-20	2,795	2,795	2,772	2,772	1,200	2,772
2016-05-18	2,830	2,830	2,790	2,790	300	2,790
2016-05-17	2,819	2,820	2,819	2,820	200	2,820
2016-05-16	2,800	2,820	2,800	2,820	300	2,820
2016-05-13	2,800	2,800	2,800	2,800	100	2,800
2016-05-12	2,826	2,826	2,776	2,776	300	2,776
2016-05-11	2,830	2,830	2,775	2,775	400	2,775
2016-05-10	2,812	2,815	2,800	2,800	300	2,800
2016-05-09	2,810	2,810	2,810	2,810	100	2,810
2016-05-06	2,800	2,810	2,800	2,810	400	2,810
2016-05-02	2,774	2,820	2,774	2,800	700	2,800
2016-04-28	2,800	2,800	2,774	2,774	200	2,774
2016-04-26	2,780	2,780	2,751	2,751	400	2,751
2016-04-25	2,775	2,775	2,775	2,775	100	2,775
2016-04-22	2,725	2,775	2,725	2,775	300	2,775
2016-04-21	2,740	2,750	2,740	2,750	200	2,750
2016-04-19	2,760	2,760	2,710	2,710	600	2,710
2016-04-18	2,775	2,775	2,721	2,730	400	2,730
2016-04-15	2,760	2,760	2,760	2,760	100	2,760
2016-04-14	2,760	2,760	2,760	2,760	100	2,760
2016-04-13	2,725	2,725	2,725	2,725	200	2,725
2016-04-12	2,720	2,720	2,700	2,705	400	2,705
2016-04-11	2,779	2,779	2,720	2,720	1,100	2,720
2016-04-08	2,720	2,720	2,720	2,720	200	2,720
2016-04-05	2,753	2,753	2,753	2,753	700	2,753
2016-04-04	2,786	2,786	2,686	2,753	2,500	2,753
2016-04-01	2,786	2,786	2,786	2,786	200	2,786
2016-03-31	2,756	2,786	2,756	2,786	200	2,786
2016-03-30	2,783	2,784	2,755	2,784	500	2,784
2016-03-29	2,755	2,782	2,745	2,760	1,000	2,760
2016-03-28	2,761	2,845	2,751	2,830	2,400	2,830
2016-03-25	2,821	2,844	2,761	2,788	1,300	2,788
2016-03-24	2,771	2,771	2,771	2,771	200	2,771
2016-03-23	2,830	2,830	2,830	2,830	400	2,830
2016-03-22	2,830	2,830	2,780	2,830	1,000	2,830
2016-03-18	2,785	2,830	2,785	2,830	1,500	2,830
2016-03-17	2,760	2,815	2,760	2,815	1,900	2,815
2016-03-16	2,650	2,750	2,650	2,730	2,700	2,730
2016-03-15	575	584	569	569	14,000	2,845
2016-03-14	570	575	570	575	6,000	2,875
2016-03-11	567	567	567	567	1,000	2,835
2016-03-10	574	575	569	575	3,000	2,875
2016-03-09	570	570	570	570	1,000	2,850
2016-03-08	575	575	569	569	4,000	2,845
2016-03-07	580	580	575	575	3,000	2,875
2016-03-04	585	590	580	580	5,000	2,900
2016-03-03	576	580	576	580	5,000	2,900
2016-03-01	573	573	573	573	1,000	2,865
2016-02-29	567	567	567	567	3,000	2,835
2016-02-26	567	567	567	567	7,000	2,835
2016-02-25	569	576	569	576	2,000	2,880
2016-02-24	580	580	580	580	1,000	2,900
2016-02-22	580	580	580	580	1,000	2,900
2016-02-18	568	570	568	568	4,000	2,840
2016-02-17	580	580	578	578	2,000	2,890
2016-02-16	578	578	578	578	2,000	2,890
2016-02-15	555	557	555	555	3,000	2,775
2016-02-12	558	558	558	558	1,000	2,790
2016-02-10	562	562	562	562	2,000	2,810
2016-02-09	563	563	563	563	1,000	2,815
2016-02-05	564	564	564	564	1,000	2,820
2016-02-04	572	578	569	578	9,000	2,890
2016-02-03	575	577	575	575	6,000	2,875
2016-02-02	573	575	573	575	5,000	2,875
2016-02-01	567	575	567	575	3,000	2,875
2016-01-29	567	567	567	567	3,000	2,835
2016-01-28	565	569	565	569	2,000	2,845
2016-01-27	567	568	563	563	3,000	2,815
2016-01-26	562	562	561	561	2,000	2,805
2016-01-22	561	561	561	561	4,000	2,805
2016-01-21	569	569	560	560	7,000	2,800
2016-01-20	569	570	569	569	7,000	2,845
2016-01-19	552	569	552	569	4,000	2,845
2016-01-18	557	557	550	550	5,000	2,750
2016-01-15	558	558	557	557	5,000	2,785
2016-01-14	560	568	560	565	3,000	2,825
2016-01-13	569	569	555	560	9,000	2,800
2016-01-12	562	562	562	562	5,000	2,810
2016-01-08	564	572	564	572	2,000	2,860
2016-01-07	585	585	563	563	3,000	2,815
2016-01-06	582	594	582	594	2,000	2,970
2016-01-05	577	590	577	582	7,000	2,910
2016-01-04	575	575	575	575	8,000	2,875

分割・併合履歴： [2016-03-16]1株→0.2株