1. HOME >
  2. 株価時系列 >
  3. 2551 >
  4. 2020年

2551 マルサンアイ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---3,885-3,885
2020-12-293,8503,8853,8503,8854003,885
2020-12-283,8903,8903,8803,8802003,880
2020-12-25---3,895-3,895
2020-12-243,9003,9003,8953,8953003,895
2020-12-233,9503,9503,9003,9001,1003,900
2020-12-223,8953,9603,8903,9607003,960
2020-12-213,9803,9803,9803,9801003,980
2020-12-183,9303,9303,9303,9303003,930
2020-12-173,9353,9353,9303,9307003,930
2020-12-163,9303,9403,9303,9304003,930
2020-12-154,0204,0204,0004,0003004,000
2020-12-143,9503,9503,9503,9505003,950
2020-12-113,9503,9503,9503,9503003,950
2020-12-103,9353,9353,9353,9351003,935
2020-12-094,0004,0103,9303,9309003,930
2020-12-083,9954,0003,9954,0004004,000
2020-12-074,0004,0003,9953,9954003,995
2020-12-04---3,945-3,945
2020-12-033,9453,9453,9453,9452003,945
2020-12-023,9453,9453,9453,9456003,945
2020-12-013,9053,9103,9053,9103003,910
2020-11-303,9453,9453,9003,9003003,900
2020-11-273,8653,9003,8653,9002003,900
2020-11-263,8653,8653,8653,8651003,865
2020-11-253,9403,9403,8503,8806003,880
2020-11-243,9203,9403,9203,9403003,940
2020-11-203,8503,8503,8503,8502003,850
2020-11-19---3,815-3,815
2020-11-18---3,815-3,815
2020-11-173,8053,8153,8053,8154003,815
2020-11-16---3,800-3,800
2020-11-133,8853,8853,8003,8007003,800
2020-11-123,9053,9053,9003,9004003,900
2020-11-113,9203,9203,9203,9202003,920
2020-11-103,9503,9503,9503,9503003,950
2020-11-093,9703,9703,9703,9701003,970
2020-11-063,9703,9703,9703,9702003,970
2020-11-053,9703,9703,9703,9703003,970
2020-11-043,9703,9753,9703,9705003,970
2020-11-023,9053,9753,9003,9001,2003,900
2020-10-304,0104,0103,9554,0103004,010
2020-10-293,9453,9453,9453,9455003,945
2020-10-284,0504,0503,9103,9455003,945
2020-10-273,9454,0503,9454,0501,7004,050
2020-10-263,9503,9503,9503,9501003,950
2020-10-233,9353,9503,9353,9502003,950
2020-10-22---3,865-3,865
2020-10-21---3,865-3,865
2020-10-203,9004,0003,8653,8651,2003,865
2020-10-193,8653,8653,8603,8604003,860
2020-10-163,8653,8653,8653,8651003,865
2020-10-153,8903,8903,8753,8752003,875
2020-10-143,9503,9503,9503,9502003,950
2020-10-133,8903,9403,8903,9404003,940
2020-10-123,9453,9453,8903,8903003,890
2020-10-09---3,945-3,945
2020-10-083,8703,9453,8403,9451,7003,945
2020-10-073,8853,8903,8853,8902003,890
2020-10-063,8753,8753,8753,8753003,875
2020-10-053,8553,8653,8503,8658003,865
2020-10-023,9303,9303,8503,8501,0003,850
2020-09-303,9303,9303,9303,9301003,930
2020-09-293,9203,9303,8703,8701,1003,870
2020-09-283,9503,9503,9153,9455003,945
2020-09-253,9103,9503,9103,9506003,950
2020-09-244,0004,0003,9203,9205003,920
2020-09-234,0004,0003,9004,0002,1004,000
2020-09-184,0204,0503,9903,9903,3003,990
2020-09-173,9104,0153,9004,0154,8004,015
2020-09-164,1904,2304,1904,2302,3004,230
2020-09-154,1704,1954,1704,1956004,195
2020-09-144,1404,1754,1354,1751,8004,175
2020-09-114,1404,1404,1404,1405004,140
2020-09-104,1304,1304,1054,1052004,105
2020-09-094,1304,1354,1204,1204004,120
2020-09-084,1004,1004,1004,1001,0004,100
2020-09-074,1004,1004,0904,1004004,100
2020-09-044,0904,0904,0854,0855004,085
2020-09-034,0804,1504,0804,1504004,150
2020-09-024,0354,0754,0354,0755004,075
2020-09-013,9604,0303,9604,0301,2004,030
2020-08-314,2204,2204,0504,0701,7004,070
2020-08-284,0054,0153,9954,0101,1004,010
2020-08-273,9953,9953,9353,9959003,995
2020-08-263,9503,9503,9503,9504003,950
2020-08-253,9403,9503,9403,9506003,950
2020-08-244,0004,0003,9403,9404003,940
2020-08-213,9204,0003,9154,0009004,000
2020-08-203,9403,9403,9403,9402003,940
2020-08-193,9303,9303,9303,9303003,930
2020-08-183,9353,9353,9303,9304003,930
2020-08-173,9353,9353,9353,9351003,935
2020-08-143,8403,9203,8403,9208003,920
2020-08-133,8103,8403,8103,8403003,840
2020-08-123,9003,9003,8053,8052,7003,805
2020-08-113,9503,9503,9003,9001,2003,900
2020-08-073,9103,9103,9103,9102003,910
2020-08-063,9203,9403,9203,9405003,940
2020-08-053,9453,9453,8003,8803,0003,880
2020-08-044,1704,1703,8053,8055,1003,805
2020-08-034,0554,1404,0554,1401,2004,140
2020-07-314,1504,1804,0554,0551,2004,055
2020-07-304,1004,1504,1004,1504004,150
2020-07-294,1004,1004,0304,1006004,100
2020-07-284,0604,1004,0604,1003004,100
2020-07-274,1004,1504,1004,1003004,100
2020-07-224,1004,1004,1004,1004004,100
2020-07-21---4,080-4,080
2020-07-204,1004,1004,0304,0804004,080
2020-07-174,0054,1204,0054,1206004,120
2020-07-164,0254,0254,0054,0053004,005
2020-07-15---4,095-4,095
2020-07-144,0954,0954,0954,0951004,095
2020-07-134,1504,1504,0104,0356004,035
2020-07-104,1004,1104,0704,0706004,070
2020-07-094,1304,1304,1304,1301004,130
2020-07-084,1204,1254,0604,0607004,060
2020-07-074,0704,0704,0704,0701004,070
2020-07-064,1004,1004,0304,0305004,030
2020-07-034,1504,1504,1004,1005004,100
2020-07-024,1504,1504,1504,1501004,150
2020-07-014,0804,1504,0804,0801,7004,080
2020-06-304,0104,0804,0104,0809004,080
2020-06-294,0004,0104,0004,0101,3004,010
2020-06-264,0004,0003,9153,9702,1003,970
2020-06-253,8653,9053,8503,9055003,905
2020-06-243,9153,9153,9003,9008003,900
2020-06-233,9303,9853,8853,9858003,985
2020-06-223,9003,9003,9003,9003003,900
2020-06-193,8903,9003,8903,9004003,900
2020-06-183,8303,8303,8303,8302003,830
2020-06-173,8653,8853,8303,8304003,830
2020-06-163,8803,8803,8803,8802003,880
2020-06-153,8603,8853,7603,7603003,760
2020-06-123,7803,7803,7303,7308003,730
2020-06-113,9353,9353,8103,8105003,810
2020-06-103,8003,9003,8003,8305003,830
2020-06-093,8503,9453,8103,8102,7003,810
2020-06-083,7903,7903,7903,7902003,790
2020-06-053,7803,7903,7603,7906003,790
2020-06-043,7903,7953,7703,7705003,770
2020-06-033,7803,7903,7653,7908003,790
2020-06-023,7703,7703,7453,7458003,745
2020-06-013,7503,7503,7453,7501,2003,750
2020-05-293,7353,7453,6803,6801,5003,680
2020-05-283,7403,7403,7403,7403003,740
2020-05-273,6903,7003,6903,7006003,700
2020-05-263,7353,7353,6503,6807003,680
2020-05-253,7003,7003,6203,6906003,690
2020-05-223,7003,7003,6553,6552003,655
2020-05-213,6953,7003,6603,7002,5003,700
2020-05-203,5503,5803,5503,5802003,580
2020-05-193,5903,5953,5853,5953003,595
2020-05-183,5303,5953,5253,5958003,595
2020-05-153,5503,5503,5253,5251,1003,525
2020-05-143,6503,6503,5503,5504,1003,550
2020-05-133,7003,7353,6803,6808003,680
2020-05-123,7403,7403,6153,6803,4003,680
2020-05-113,6353,7503,5853,7402,4003,740
2020-05-083,7703,7703,6003,6001,8003,600
2020-05-074,0004,0003,6553,7006,4003,700
2020-05-013,9004,0003,9004,0001,8004,000
2020-04-303,7853,8953,7853,8952,0003,895
2020-04-283,7503,7503,7503,7505003,750
2020-04-273,7003,7453,6503,6509003,650
2020-04-243,6003,6503,6003,6007003,600
2020-04-233,5903,6003,5903,6004003,600
2020-04-223,5503,5503,5503,5503003,550
2020-04-213,5353,5353,5203,5205003,520
2020-04-203,5503,5503,5503,5501003,550
2020-04-173,5803,5803,5803,5802003,580
2020-04-163,6403,6403,5153,5852,4003,585
2020-04-153,6953,7203,6953,7208003,720
2020-04-143,6503,6503,6503,6502003,650
2020-04-133,6303,6303,6003,6007003,600
2020-04-103,6003,6003,6003,6003003,600
2020-04-093,5803,5903,5803,5903003,590
2020-04-08---3,570-3,570
2020-04-073,5003,5703,5003,5705003,570
2020-04-063,6503,6503,4703,4707003,470
2020-04-033,6353,6353,6353,6352003,635
2020-04-023,5503,6453,5003,6451,5003,645
2020-04-013,5203,7003,5203,6503,6003,650
2020-03-313,3853,5203,3853,5209003,520
2020-03-303,4753,4753,3853,3851,9003,385
2020-03-273,4003,5003,4003,4701,6003,470
2020-03-263,4553,4553,4553,4551003,455
2020-03-253,5003,5503,4653,4651,2003,465
2020-03-243,4503,4503,4503,4507003,450
2020-03-233,4503,4503,3103,3103003,310
2020-03-193,5103,5103,2953,2953,7003,295
2020-03-183,6203,6503,5103,5102,6003,510
2020-03-173,6553,8003,6503,7802,2003,780
2020-03-163,4953,7453,4953,7001,4003,700
2020-03-133,5903,5903,3803,3804,2003,380
2020-03-123,8903,8903,6803,6808003,680
2020-03-113,9503,9703,7403,7501,6003,750
2020-03-103,6703,7353,6003,7353,3003,735
2020-03-093,9303,9303,7253,7303,4003,730
2020-03-064,0704,0703,9503,9803,3003,980
2020-03-054,1004,1004,0704,0704004,070
2020-03-044,1954,1954,1954,1957004,195
2020-03-034,2004,2004,1604,1955004,195
2020-03-024,0254,1504,0254,1501,6004,150
2020-02-284,0004,0653,9504,0652,2004,065
2020-02-274,1054,1154,1004,1158004,115
2020-02-264,1554,1554,1304,1501,3004,150
2020-02-254,2004,2004,1304,1551,2004,155
2020-02-214,1504,1504,0854,1305004,130
2020-02-204,1004,1004,0554,0551,0004,055
2020-02-194,0554,0554,0554,0551004,055
2020-02-184,0454,0504,0404,0501,3004,050
2020-02-174,0254,0403,9704,0401,3004,040
2020-02-144,0254,0254,0254,0255004,025
2020-02-134,0154,0254,0154,0255004,025
2020-02-124,0604,0603,9804,0152,3004,015
2020-02-104,0404,0604,0404,0605004,060
2020-02-074,1054,1054,0404,0451,7004,045
2020-02-064,1804,1804,0504,0502,3004,050
2020-02-054,3004,3454,1104,2007,5004,200
2020-02-044,3854,3854,3154,32010,9004,320
2020-02-033,6853,6853,6853,6851003,685
2020-01-313,6853,6853,6853,6852003,685
2020-01-30---3,700-3,700
2020-01-293,7003,7003,7003,7001003,700
2020-01-28---3,700-3,700
2020-01-27---3,700-3,700
2020-01-243,7003,7003,7003,7001003,700
2020-01-233,7003,7003,7003,7001003,700
2020-01-223,7003,7003,7003,7002003,700
2020-01-213,6853,7003,6853,7003003,700
2020-01-203,6503,6953,6503,6955003,695
2020-01-173,6553,6853,6553,6852003,685
2020-01-163,7003,7003,6503,6556003,655
2020-01-15---3,695-3,695
2020-01-14---3,695-3,695
2020-01-103,6953,6953,6953,6953003,695
2020-01-093,6853,6903,6853,6903003,690
2020-01-083,6453,6453,6053,6301,1003,630
2020-01-073,6303,6603,6303,6602003,660
2020-01-063,6953,7003,5903,6402,8003,640

分割・併合履歴 ： [2016-03-16]1株→0.2株