2551 マルサンアイ(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 3,700 | 3,700 | 3,695 | 3,695 | 800 | 3,695 |
| 2019-12-27 | 3,630 | 3,630 | 3,630 | 3,630 | 200 | 3,630 |
| 2019-12-26 | 3,630 | 3,630 | 3,605 | 3,630 | 400 | 3,630 |
| 2019-12-25 | 3,610 | 3,610 | 3,610 | 3,610 | 300 | 3,610 |
| 2019-12-24 | - | - | - | 3,605 | - | 3,605 |
| 2019-12-23 | 3,620 | 3,620 | 3,605 | 3,605 | 400 | 3,605 |
| 2019-12-20 | 3,620 | 3,620 | 3,620 | 3,620 | 400 | 3,620 |
| 2019-12-19 | - | - | - | 3,650 | - | 3,650 |
| 2019-12-18 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 3,650 |
| 2019-12-17 | 3,650 | 3,655 | 3,650 | 3,655 | 1,300 | 3,655 |
| 2019-12-16 | 3,650 | 3,650 | 3,650 | 3,650 | 400 | 3,650 |
| 2019-12-13 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 3,650 |
| 2019-12-12 | 3,655 | 3,655 | 3,655 | 3,655 | 100 | 3,655 |
| 2019-12-11 | 3,605 | 3,605 | 3,605 | 3,605 | 200 | 3,605 |
| 2019-12-10 | 3,635 | 3,640 | 3,605 | 3,605 | 1,000 | 3,605 |
| 2019-12-09 | - | - | - | 3,635 | - | 3,635 |
| 2019-12-06 | - | - | - | 3,635 | - | 3,635 |
| 2019-12-05 | 3,605 | 3,635 | 3,605 | 3,635 | 200 | 3,635 |
| 2019-12-04 | - | - | - | 3,640 | - | 3,640 |
| 2019-12-03 | 3,605 | 3,640 | 3,605 | 3,640 | 1,000 | 3,640 |
| 2019-12-02 | 3,610 | 3,610 | 3,610 | 3,610 | 300 | 3,610 |
| 2019-11-29 | 3,605 | 3,610 | 3,605 | 3,610 | 200 | 3,610 |
| 2019-11-28 | - | - | - | 3,640 | - | 3,640 |
| 2019-11-27 | 3,645 | 3,645 | 3,640 | 3,640 | 200 | 3,640 |
| 2019-11-26 | 3,600 | 3,610 | 3,560 | 3,610 | 1,200 | 3,610 |
| 2019-11-25 | 3,600 | 3,600 | 3,600 | 3,600 | 500 | 3,600 |
| 2019-11-22 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 3,600 |
| 2019-11-21 | 3,585 | 3,585 | 3,585 | 3,585 | 200 | 3,585 |
| 2019-11-20 | 3,595 | 3,595 | 3,585 | 3,585 | 300 | 3,585 |
| 2019-11-19 | 3,535 | 3,595 | 3,535 | 3,595 | 1,100 | 3,595 |
| 2019-11-18 | 3,535 | 3,535 | 3,535 | 3,535 | 100 | 3,535 |
| 2019-11-15 | 3,600 | 3,600 | 3,530 | 3,600 | 600 | 3,600 |
| 2019-11-14 | - | - | - | 3,530 | - | 3,530 |
| 2019-11-13 | 3,605 | 3,605 | 3,530 | 3,530 | 500 | 3,530 |
| 2019-11-12 | 3,550 | 3,600 | 3,550 | 3,600 | 300 | 3,600 |
| 2019-11-11 | - | - | - | 3,550 | - | 3,550 |
| 2019-11-08 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 3,550 |
| 2019-11-07 | 3,530 | 3,575 | 3,525 | 3,575 | 300 | 3,575 |
| 2019-11-06 | 3,530 | 3,530 | 3,515 | 3,515 | 1,000 | 3,515 |
| 2019-11-05 | 3,520 | 3,520 | 3,520 | 3,520 | 400 | 3,520 |
| 2019-11-01 | 3,515 | 3,515 | 3,515 | 3,515 | 200 | 3,515 |
| 2019-10-31 | 3,565 | 3,610 | 3,525 | 3,525 | 500 | 3,525 |
| 2019-10-30 | 3,495 | 3,565 | 3,495 | 3,565 | 500 | 3,565 |
| 2019-10-29 | 3,495 | 3,505 | 3,495 | 3,505 | 200 | 3,505 |
| 2019-10-28 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2019-10-25 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 3,500 |
| 2019-10-24 | 3,495 | 3,495 | 3,495 | 3,495 | 500 | 3,495 |
| 2019-10-23 | - | - | - | 3,505 | - | 3,505 |
| 2019-10-21 | - | - | - | 3,505 | - | 3,505 |
| 2019-10-18 | 3,515 | 3,530 | 3,505 | 3,505 | 600 | 3,505 |
| 2019-10-17 | 3,515 | 3,515 | 3,515 | 3,515 | 200 | 3,515 |
| 2019-10-16 | 3,545 | 3,545 | 3,515 | 3,515 | 400 | 3,515 |
| 2019-10-15 | 3,515 | 3,515 | 3,515 | 3,515 | 200 | 3,515 |
| 2019-10-11 | 3,515 | 3,520 | 3,515 | 3,515 | 500 | 3,515 |
| 2019-10-10 | 3,515 | 3,515 | 3,515 | 3,515 | 200 | 3,515 |
| 2019-10-09 | 3,515 | 3,515 | 3,515 | 3,515 | 200 | 3,515 |
| 2019-10-08 | - | - | - | 3,515 | - | 3,515 |
| 2019-10-07 | 3,505 | 3,505 | 3,505 | 3,505 | 100 | 3,505 |
| 2019-10-04 | 3,570 | 3,600 | 3,545 | 3,545 | 600 | 3,545 |
| 2019-10-03 | 3,555 | 3,570 | 3,555 | 3,570 | 300 | 3,570 |
| 2019-10-02 | 3,555 | 3,555 | 3,555 | 3,555 | 200 | 3,555 |
| 2019-10-01 | 3,580 | 3,580 | 3,550 | 3,555 | 700 | 3,555 |
| 2019-09-30 | 3,500 | 3,550 | 3,500 | 3,550 | 800 | 3,550 |
| 2019-09-27 | 3,520 | 3,530 | 3,505 | 3,510 | 900 | 3,510 |
| 2019-09-26 | 3,555 | 3,555 | 3,530 | 3,530 | 800 | 3,530 |
| 2019-09-25 | 3,555 | 3,650 | 3,540 | 3,540 | 1,200 | 3,540 |
| 2019-09-24 | 3,595 | 3,595 | 3,560 | 3,560 | 300 | 3,560 |
| 2019-09-20 | 3,615 | 3,615 | 3,560 | 3,560 | 1,700 | 3,560 |
| 2019-09-19 | 3,605 | 3,615 | 3,600 | 3,615 | 3,800 | 3,615 |
| 2019-09-18 | 3,800 | 3,810 | 3,765 | 3,800 | 2,600 | 3,800 |
| 2019-09-17 | 3,750 | 3,795 | 3,750 | 3,795 | 1,200 | 3,795 |
| 2019-09-13 | 3,720 | 3,740 | 3,720 | 3,740 | 900 | 3,740 |
| 2019-09-12 | 3,710 | 3,725 | 3,710 | 3,725 | 800 | 3,725 |
| 2019-09-11 | 3,720 | 3,720 | 3,710 | 3,710 | 700 | 3,710 |
| 2019-09-10 | 3,730 | 3,730 | 3,725 | 3,725 | 600 | 3,725 |
| 2019-09-09 | 3,735 | 3,735 | 3,720 | 3,730 | 500 | 3,730 |
| 2019-09-06 | 3,690 | 3,715 | 3,690 | 3,715 | 500 | 3,715 |
| 2019-09-05 | 3,680 | 3,690 | 3,675 | 3,675 | 1,000 | 3,675 |
| 2019-09-04 | 3,670 | 3,675 | 3,670 | 3,675 | 300 | 3,675 |
| 2019-09-03 | 3,660 | 3,660 | 3,660 | 3,660 | 100 | 3,660 |
| 2019-09-02 | 3,655 | 3,670 | 3,655 | 3,660 | 500 | 3,660 |
| 2019-08-30 | 3,635 | 3,655 | 3,635 | 3,655 | 300 | 3,655 |
| 2019-08-29 | 3,645 | 3,650 | 3,645 | 3,650 | 400 | 3,650 |
| 2019-08-28 | 3,620 | 3,620 | 3,615 | 3,615 | 300 | 3,615 |
| 2019-08-27 | 3,600 | 3,640 | 3,600 | 3,640 | 300 | 3,640 |
| 2019-08-26 | 3,610 | 3,610 | 3,610 | 3,610 | 100 | 3,610 |
| 2019-08-23 | - | - | - | 3,610 | - | 3,610 |
| 2019-08-22 | - | - | - | 3,610 | - | 3,610 |
| 2019-08-21 | - | - | - | 3,610 | - | 3,610 |
| 2019-08-20 | 3,600 | 3,610 | 3,600 | 3,610 | 500 | 3,610 |
| 2019-08-19 | - | - | - | 3,600 | - | 3,600 |
| 2019-08-16 | 3,605 | 3,605 | 3,605 | 3,605 | 200 | 3,605 |
| 2019-08-15 | - | - | - | 3,660 | - | 3,660 |
| 2019-08-14 | 3,650 | 3,660 | 3,650 | 3,660 | 200 | 3,660 |
| 2019-08-13 | 3,645 | 3,645 | 3,645 | 3,645 | 100 | 3,645 |
| 2019-08-09 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 3,640 |
| 2019-08-08 | 3,625 | 3,625 | 3,625 | 3,625 | 100 | 3,625 |
| 2019-08-07 | 3,640 | 3,640 | 3,590 | 3,590 | 300 | 3,590 |
| 2019-08-06 | 3,605 | 3,605 | 3,590 | 3,590 | 500 | 3,590 |
| 2019-08-05 | 3,630 | 3,630 | 3,600 | 3,600 | 500 | 3,600 |
| 2019-08-02 | 3,600 | 3,600 | 3,590 | 3,590 | 700 | 3,590 |
| 2019-08-01 | 3,610 | 3,610 | 3,610 | 3,610 | 200 | 3,610 |
| 2019-07-31 | 3,595 | 3,600 | 3,595 | 3,600 | 200 | 3,600 |
| 2019-07-30 | 3,600 | 3,600 | 3,600 | 3,600 | 500 | 3,600 |
| 2019-07-29 | 3,595 | 3,595 | 3,595 | 3,595 | 100 | 3,595 |
| 2019-07-26 | 3,570 | 3,610 | 3,570 | 3,610 | 500 | 3,610 |
| 2019-07-25 | 3,580 | 3,580 | 3,580 | 3,580 | 300 | 3,580 |
| 2019-07-24 | - | - | - | 3,580 | - | 3,580 |
| 2019-07-23 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 3,580 |
| 2019-07-22 | 3,600 | 3,600 | 3,580 | 3,580 | 300 | 3,580 |
| 2019-07-19 | - | - | - | 3,600 | - | 3,600 |
| 2019-07-18 | 3,600 | 3,600 | 3,600 | 3,600 | 300 | 3,600 |
| 2019-07-17 | 3,575 | 3,625 | 3,575 | 3,625 | 400 | 3,625 |
| 2019-07-16 | - | - | - | 3,570 | - | 3,570 |
| 2019-07-12 | - | - | - | 3,570 | - | 3,570 |
| 2019-07-11 | 3,595 | 3,595 | 3,570 | 3,570 | 300 | 3,570 |
| 2019-07-10 | 3,580 | 3,580 | 3,580 | 3,580 | 200 | 3,580 |
| 2019-07-09 | 3,590 | 3,655 | 3,590 | 3,610 | 500 | 3,610 |
| 2019-07-08 | 3,600 | 3,600 | 3,600 | 3,600 | 500 | 3,600 |
| 2019-07-05 | - | - | - | 3,600 | - | 3,600 |
| 2019-07-04 | 3,620 | 3,620 | 3,600 | 3,600 | 700 | 3,600 |
| 2019-07-03 | 3,665 | 3,670 | 3,610 | 3,620 | 400 | 3,620 |
| 2019-07-02 | 3,605 | 3,605 | 3,605 | 3,605 | 500 | 3,605 |
| 2019-07-01 | 3,600 | 3,605 | 3,600 | 3,605 | 700 | 3,605 |
| 2019-06-28 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 2019-06-27 | 3,575 | 3,575 | 3,575 | 3,575 | 100 | 3,575 |
| 2019-06-26 | - | - | - | 3,575 | - | 3,575 |
| 2019-06-25 | - | - | - | 3,575 | - | 3,575 |
| 2019-06-24 | 3,595 | 3,595 | 3,550 | 3,575 | 500 | 3,575 |
| 2019-06-21 | - | - | - | 3,580 | - | 3,580 |
| 2019-06-20 | 3,595 | 3,595 | 3,580 | 3,580 | 200 | 3,580 |
| 2019-06-19 | 3,610 | 3,610 | 3,600 | 3,600 | 500 | 3,600 |
| 2019-06-18 | - | - | - | 3,570 | - | 3,570 |
| 2019-06-17 | 3,570 | 3,570 | 3,570 | 3,570 | 100 | 3,570 |
| 2019-06-14 | - | - | - | 3,600 | - | 3,600 |
| 2019-06-13 | - | - | - | 3,600 | - | 3,600 |
| 2019-06-12 | - | - | - | 3,600 | - | 3,600 |
| 2019-06-11 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 3,600 |
| 2019-06-10 | - | - | - | 3,605 | - | 3,605 |
| 2019-06-07 | 3,605 | 3,605 | 3,605 | 3,605 | 300 | 3,605 |
| 2019-06-06 | - | - | - | 3,675 | - | 3,675 |
| 2019-06-05 | 3,675 | 3,675 | 3,675 | 3,675 | 700 | 3,675 |
| 2019-06-04 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 3,600 |
| 2019-06-03 | - | - | - | 3,585 | - | 3,585 |
| 2019-05-31 | 3,585 | 3,585 | 3,585 | 3,585 | 200 | 3,585 |
| 2019-05-30 | 3,585 | 3,585 | 3,585 | 3,585 | 100 | 3,585 |
| 2019-05-29 | 3,585 | 3,585 | 3,585 | 3,585 | 300 | 3,585 |
| 2019-05-28 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 3,580 |
| 2019-05-27 | 3,580 | 3,580 | 3,580 | 3,580 | 200 | 3,580 |
| 2019-05-24 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 3,650 |
| 2019-05-23 | 3,620 | 3,620 | 3,620 | 3,620 | 200 | 3,620 |
| 2019-05-22 | 3,555 | 3,555 | 3,550 | 3,550 | 200 | 3,550 |
| 2019-05-21 | 3,600 | 3,600 | 3,550 | 3,550 | 400 | 3,550 |
| 2019-05-20 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 3,600 |
| 2019-05-17 | 3,635 | 3,655 | 3,570 | 3,570 | 300 | 3,570 |
| 2019-05-16 | - | - | - | 3,520 | - | 3,520 |
| 2019-05-15 | 3,520 | 3,520 | 3,520 | 3,520 | 200 | 3,520 |
| 2019-05-14 | - | - | - | 3,640 | - | 3,640 |
| 2019-05-13 | - | - | - | 3,640 | - | 3,640 |
| 2019-05-10 | - | - | - | 3,640 | - | 3,640 |
| 2019-05-09 | 3,640 | 3,640 | 3,640 | 3,640 | 500 | 3,640 |
| 2019-05-08 | - | - | - | 3,500 | - | 3,500 |
| 2019-05-07 | - | - | - | 3,500 | - | 3,500 |
| 2019-04-26 | - | - | - | 3,500 | - | 3,500 |
| 2019-04-25 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2019-04-24 | 3,540 | 3,540 | 3,500 | 3,500 | 200 | 3,500 |
| 2019-04-23 | - | - | - | 3,510 | - | 3,510 |
| 2019-04-22 | 3,515 | 3,515 | 3,510 | 3,510 | 300 | 3,510 |
| 2019-04-19 | 3,515 | 3,515 | 3,515 | 3,515 | 100 | 3,515 |
| 2019-04-18 | 3,510 | 3,510 | 3,510 | 3,510 | 200 | 3,510 |
| 2019-04-17 | 3,515 | 3,515 | 3,510 | 3,515 | 1,000 | 3,515 |
| 2019-04-16 | 3,530 | 3,530 | 3,515 | 3,515 | 200 | 3,515 |
| 2019-04-15 | - | - | - | 3,520 | - | 3,520 |
| 2019-04-12 | - | - | - | 3,520 | - | 3,520 |
| 2019-04-11 | 3,520 | 3,520 | 3,520 | 3,520 | 300 | 3,520 |
| 2019-04-10 | 3,520 | 3,520 | 3,510 | 3,510 | 200 | 3,510 |
| 2019-04-09 | - | - | - | 3,530 | - | 3,530 |
| 2019-04-08 | - | - | - | 3,530 | - | 3,530 |
| 2019-04-05 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 | 3,530 |
| 2019-04-04 | - | - | - | 3,585 | - | 3,585 |
| 2019-04-03 | - | - | - | 3,585 | - | 3,585 |
| 2019-04-02 | 3,630 | 3,630 | 3,585 | 3,585 | 1,100 | 3,585 |
| 2019-04-01 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 2019-03-29 | - | - | - | 3,580 | - | 3,580 |
| 2019-03-28 | - | - | - | 3,580 | - | 3,580 |
| 2019-03-27 | 3,515 | 3,580 | 3,505 | 3,580 | 500 | 3,580 |
| 2019-03-26 | 3,510 | 3,535 | 3,505 | 3,535 | 500 | 3,535 |
| 2019-03-25 | 3,580 | 3,580 | 3,510 | 3,510 | 600 | 3,510 |
| 2019-03-22 | 3,565 | 3,565 | 3,560 | 3,560 | 400 | 3,560 |
| 2019-03-20 | 3,605 | 3,605 | 3,605 | 3,605 | 1,000 | 3,605 |
| 2019-03-19 | 3,670 | 3,670 | 3,605 | 3,605 | 300 | 3,605 |
| 2019-03-18 | 3,560 | 3,600 | 3,560 | 3,585 | 2,700 | 3,585 |
| 2019-03-15 | 3,730 | 3,740 | 3,670 | 3,670 | 2,400 | 3,670 |
| 2019-03-14 | 3,715 | 3,720 | 3,705 | 3,705 | 500 | 3,705 |
| 2019-03-13 | - | - | - | 3,735 | - | 3,735 |
| 2019-03-12 | - | - | - | 3,735 | - | 3,735 |
| 2019-03-11 | - | - | - | 3,735 | - | 3,735 |
| 2019-03-08 | 3,735 | 3,735 | 3,735 | 3,735 | 300 | 3,735 |
| 2019-03-07 | - | - | - | 3,700 | - | 3,700 |
| 2019-03-06 | - | - | - | 3,700 | - | 3,700 |
| 2019-03-05 | 3,700 | 3,700 | 3,700 | 3,700 | 500 | 3,700 |
| 2019-03-04 | 3,690 | 3,700 | 3,690 | 3,700 | 1,400 | 3,700 |
| 2019-03-01 | 3,690 | 3,690 | 3,665 | 3,665 | 1,300 | 3,665 |
| 2019-02-28 | 3,670 | 3,670 | 3,665 | 3,665 | 200 | 3,665 |
| 2019-02-27 | 3,640 | 3,675 | 3,640 | 3,655 | 600 | 3,655 |
| 2019-02-26 | - | - | - | 3,650 | - | 3,650 |
| 2019-02-25 | 3,675 | 3,675 | 3,600 | 3,650 | 1,300 | 3,650 |
| 2019-02-22 | 3,690 | 3,700 | 3,630 | 3,630 | 900 | 3,630 |
| 2019-02-21 | 3,610 | 3,665 | 3,610 | 3,665 | 500 | 3,665 |
| 2019-02-20 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 3,590 |
| 2019-02-19 | 3,550 | 3,550 | 3,550 | 3,550 | 500 | 3,550 |
| 2019-02-18 | 3,545 | 3,550 | 3,545 | 3,550 | 400 | 3,550 |
| 2019-02-15 | 3,550 | 3,550 | 3,540 | 3,545 | 1,100 | 3,545 |
| 2019-02-14 | - | - | - | 3,600 | - | 3,600 |
| 2019-02-13 | 3,580 | 3,600 | 3,580 | 3,600 | 300 | 3,600 |
| 2019-02-12 | - | - | - | 3,595 | - | 3,595 |
| 2019-02-08 | - | - | - | 3,595 | - | 3,595 |
| 2019-02-07 | - | - | - | 3,595 | - | 3,595 |
| 2019-02-06 | - | - | - | 3,595 | - | 3,595 |
| 2019-02-05 | - | - | - | 3,595 | - | 3,595 |
| 2019-02-04 | 3,585 | 3,595 | 3,585 | 3,595 | 200 | 3,595 |
| 2019-02-01 | 3,570 | 3,590 | 3,570 | 3,585 | 400 | 3,585 |
| 2019-01-31 | 3,535 | 3,535 | 3,520 | 3,520 | 300 | 3,520 |
| 2019-01-30 | 3,560 | 3,560 | 3,525 | 3,525 | 400 | 3,525 |
| 2019-01-29 | - | - | - | 3,530 | - | 3,530 |
| 2019-01-28 | - | - | - | 3,530 | - | 3,530 |
| 2019-01-25 | - | - | - | 3,530 | - | 3,530 |
| 2019-01-24 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 3,530 |
| 2019-01-23 | - | - | - | 3,570 | - | 3,570 |
| 2019-01-22 | - | - | - | 3,565 | - | 3,565 |
| 2019-01-21 | - | - | - | 3,565 | - | 3,565 |
| 2019-01-18 | - | - | - | 3,565 | - | 3,565 |
| 2019-01-17 | 3,535 | 3,565 | 3,535 | 3,565 | 400 | 3,565 |
| 2019-01-16 | 3,545 | 3,545 | 3,520 | 3,535 | 600 | 3,535 |
| 2019-01-15 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 3,510 |
| 2019-01-11 | 3,575 | 3,575 | 3,505 | 3,515 | 300 | 3,515 |
| 2019-01-10 | 3,520 | 3,525 | 3,515 | 3,525 | 400 | 3,525 |
| 2019-01-09 | - | - | - | 3,510 | - | 3,510 |
| 2019-01-08 | - | - | - | 3,510 | - | 3,510 |
| 2019-01-07 | - | - | - | 3,510 | - | 3,510 |
| 2019-01-04 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 3,510 |
分割・併合履歴 ： [2016-03-16]1株→0.2株
