マルサンアイ(2551)の株価時系列情報
マルサンアイ(2551)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/27 | 386 | 386 | 386 | 386 | 5,000 |
| 2001/12/26 | 386 | 390 | 386 | 386 | 6,000 |
| 2001/12/25 | 386 | 386 | 386 | 386 | 7,000 |
| 2001/12/21 | 375 | 385 | 375 | 385 | 2,000 |
| 2001/12/20 | 375 | 376 | 375 | 375 | 3,000 |
| 2001/12/19 | 365 | 370 | 365 | 370 | 6,000 |
| 2001/12/14 | 360 | 360 | 360 | 360 | 2,000 |
| 2001/12/13 | 358 | 360 | 358 | 360 | 3,000 |
| 2001/12/12 | 359 | 359 | 359 | 359 | 6,000 |
| 2001/12/11 | 359 | 359 | 359 | 359 | 4,000 |
| 2001/12/10 | 359 | 359 | 359 | 359 | 2,000 |
| 2001/12/05 | 360 | 360 | 360 | 360 | 1,000 |
| 2001/12/04 | 355 | 360 | 355 | 360 | 8,000 |
| 2001/12/03 | 350 | 350 | 350 | 350 | 4,000 |
| 2001/11/30 | 345 | 350 | 345 | 350 | 6,000 |
| 2001/11/29 | 345 | 345 | 340 | 340 | 2,000 |
| 2001/11/28 | 345 | 345 | 345 | 345 | 1,000 |
| 2001/11/27 | 345 | 345 | 345 | 345 | 1,000 |
| 2001/11/26 | 345 | 345 | 345 | 345 | 2,000 |
| 2001/11/22 | 345 | 345 | 340 | 340 | 6,000 |
| 2001/11/21 | 349 | 349 | 345 | 345 | 7,000 |
| 2001/11/20 | 348 | 349 | 348 | 349 | 6,000 |
| 2001/11/19 | 345 | 345 | 345 | 345 | 5,000 |
| 2001/11/15 | 340 | 340 | 340 | 340 | 6,000 |
| 2001/11/14 | 340 | 340 | 340 | 340 | 1,000 |
| 2001/11/12 | 340 | 350 | 340 | 350 | 6,000 |
| 2001/11/08 | 335 | 335 | 335 | 335 | 1,000 |
| 2001/11/02 | 355 | 355 | 340 | 355 | 16,000 |
| 2001/11/01 | 345 | 345 | 335 | 345 | 11,000 |
| 2001/10/31 | 340 | 340 | 340 | 340 | 3,000 |
| 2001/10/29 | 340 | 340 | 340 | 340 | 1,000 |
| 2001/10/26 | 345 | 345 | 340 | 340 | 2,000 |
| 2001/10/25 | 341 | 341 | 341 | 341 | 2,000 |
| 2001/10/24 | 341 | 341 | 340 | 340 | 3,000 |
| 2001/10/23 | 350 | 350 | 340 | 340 | 9,000 |
| 2001/10/22 | 350 | 350 | 350 | 350 | 2,000 |
| 2001/10/19 | 354 | 355 | 354 | 355 | 6,000 |
| 2001/10/18 | 353 | 355 | 352 | 355 | 11,000 |
| 2001/10/17 | 354 | 355 | 352 | 352 | 7,000 |
| 2001/10/16 | 357 | 357 | 355 | 355 | 10,000 |
| 2001/10/15 | 357 | 357 | 357 | 357 | 3,000 |
| 2001/10/12 | 345 | 358 | 340 | 358 | 11,000 |
| 2001/10/11 | 346 | 360 | 340 | 340 | 19,000 |
| 2001/10/10 | 344 | 345 | 342 | 342 | 4,000 |
| 2001/10/09 | 345 | 345 | 340 | 345 | 7,000 |
| 2001/10/05 | 342 | 345 | 342 | 345 | 3,000 |
| 2001/10/04 | 340 | 342 | 340 | 342 | 9,000 |
| 2001/10/03 | 340 | 345 | 340 | 345 | 11,000 |
| 2001/10/02 | 332 | 340 | 332 | 335 | 16,000 |
| 2001/10/01 | 332 | 332 | 332 | 332 | 8,000 |
| 2001/09/28 | 338 | 338 | 332 | 332 | 3,000 |
| 2001/09/27 | 335 | 338 | 335 | 338 | 2,000 |
| 2001/09/26 | 335 | 338 | 335 | 335 | 6,000 |
| 2001/09/25 | 335 | 338 | 335 | 338 | 6,000 |
| 2001/09/21 | 333 | 335 | 330 | 335 | 5,000 |
| 2001/09/20 | 335 | 340 | 333 | 333 | 16,000 |
| 2001/09/19 | 338 | 338 | 335 | 335 | 7,000 |
| 2001/09/18 | 335 | 338 | 335 | 338 | 7,000 |
| 2001/09/17 | 332 | 332 | 330 | 330 | 6,000 |
| 2001/09/14 | 335 | 339 | 335 | 335 | 6,000 |
| 2001/09/13 | 338 | 339 | 331 | 339 | 3,000 |
| 2001/09/12 | 320 | 323 | 320 | 323 | 7,000 |
| 2001/09/11 | 340 | 340 | 335 | 336 | 11,000 |
| 2001/09/10 | 331 | 340 | 330 | 335 | 9,000 |
| 2001/09/07 | 325 | 331 | 325 | 331 | 5,000 |
| 2001/09/06 | 320 | 325 | 320 | 325 | 5,000 |
| 2001/09/05 | 325 | 325 | 325 | 325 | 1,000 |
| 2001/09/04 | 330 | 330 | 310 | 325 | 19,000 |
| 2001/09/03 | 325 | 325 | 325 | 325 | 5,000 |
| 2001/08/31 | 315 | 330 | 315 | 330 | 6,000 |
| 2001/08/30 | 320 | 320 | 320 | 320 | 4,000 |
| 2001/08/29 | 321 | 321 | 320 | 320 | 3,000 |
| 2001/08/28 | 321 | 321 | 320 | 320 | 3,000 |
| 2001/08/24 | 330 | 330 | 321 | 321 | 7,000 |
| 2001/08/23 | 320 | 321 | 320 | 321 | 3,000 |
| 2001/08/22 | 335 | 340 | 335 | 335 | 13,000 |
| 2001/08/21 | 330 | 335 | 321 | 321 | 10,000 |
| 2001/08/20 | 325 | 330 | 325 | 330 | 2,000 |
| 2001/08/17 | 320 | 320 | 320 | 320 | 6,000 |
| 2001/08/16 | 320 | 320 | 320 | 320 | 2,000 |
| 2001/08/15 | 320 | 321 | 320 | 320 | 4,000 |
| 2001/08/14 | 318 | 318 | 316 | 316 | 2,000 |
| 2001/08/13 | 320 | 320 | 320 | 320 | 2,000 |
| 2001/08/10 | 320 | 320 | 320 | 320 | 1,000 |
| 2001/08/09 | 315 | 315 | 310 | 311 | 26,000 |
| 2001/08/08 | 315 | 315 | 315 | 315 | 1,000 |
| 2001/08/07 | 320 | 320 | 320 | 320 | 1,000 |
| 2001/08/06 | 315 | 315 | 315 | 315 | 1,000 |
| 2001/08/03 | 330 | 330 | 320 | 320 | 6,000 |
| 2001/08/02 | 320 | 325 | 320 | 325 | 9,000 |
| 2001/08/01 | 320 | 322 | 311 | 320 | 8,000 |
| 2001/07/31 | 310 | 315 | 310 | 315 | 7,000 |
| 2001/07/30 | 310 | 310 | 310 | 310 | 9,000 |
| 2001/07/27 | 310 | 310 | 310 | 310 | 3,000 |
| 2001/07/26 | 310 | 310 | 310 | 310 | 3,000 |
| 2001/07/25 | 311 | 311 | 310 | 310 | 2,000 |
| 2001/07/24 | 325 | 325 | 310 | 310 | 7,000 |
| 2001/07/23 | 311 | 311 | 310 | 310 | 9,000 |
| 2001/07/19 | 310 | 310 | 310 | 310 | 2,000 |
| 2001/07/18 | 320 | 320 | 310 | 310 | 11,000 |
| 2001/07/17 | 320 | 320 | 319 | 320 | 13,000 |
| 2001/07/16 | 312 | 312 | 310 | 310 | 6,000 |
| 2001/07/13 | 310 | 311 | 310 | 311 | 2,000 |
| 2001/07/12 | 315 | 315 | 310 | 310 | 14,000 |
| 2001/07/11 | 320 | 320 | 315 | 315 | 11,000 |
| 2001/07/10 | 323 | 324 | 323 | 324 | 2,000 |
| 2001/07/09 | 325 | 325 | 320 | 320 | 17,000 |
| 2001/07/06 | 324 | 326 | 320 | 320 | 12,000 |
| 2001/07/05 | 325 | 325 | 325 | 325 | 3,000 |
| 2001/07/04 | 320 | 325 | 320 | 325 | 20,000 |
| 2001/07/03 | 330 | 330 | 323 | 323 | 5,000 |
| 2001/07/02 | 335 | 335 | 320 | 325 | 26,000 |
| 2001/06/29 | 331 | 332 | 330 | 330 | 14,000 |
| 2001/06/28 | 330 | 330 | 321 | 330 | 13,000 |
| 2001/06/27 | 327 | 330 | 320 | 330 | 34,000 |
| 2001/06/26 | 333 | 333 | 330 | 330 | 21,000 |
| 2001/06/25 | 331 | 334 | 331 | 331 | 17,000 |
| 2001/06/22 | 332 | 334 | 330 | 331 | 20,000 |
| 2001/06/21 | 333 | 334 | 330 | 330 | 51,000 |
| 2001/06/20 | 328 | 333 | 325 | 333 | 33,000 |
| 2001/06/19 | 320 | 329 | 320 | 328 | 48,000 |
| 2001/06/18 | 325 | 325 | 315 | 320 | 52,000 |
| 2001/06/15 | 330 | 330 | 315 | 325 | 130,000 |
| 2001/06/14 | 301 | 344 | 301 | 340 | 1,061,000 |