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 |
---|---|---|---|---|---|
2002/12/27 | 395 | 399 | 395 | 399 | 2,000 |
2002/12/26 | 380 | 380 | 380 | 380 | 1,000 |
2002/12/25 | 341 | 355 | 341 | 350 | 20,000 |
2002/12/24 | 332 | 345 | 332 | 345 | 20,000 |
2002/12/20 | 330 | 332 | 329 | 332 | 275,000 |
2002/12/19 | 345 | 345 | 332 | 332 | 70,000 |
2002/12/18 | 355 | 355 | 347 | 347 | 93,000 |
2002/12/17 | 359 | 359 | 350 | 350 | 5,000 |
2002/12/16 | 370 | 370 | 370 | 370 | 5,000 |
2002/12/13 | 380 | 380 | 380 | 380 | 2,000 |
2002/12/12 | 390 | 390 | 383 | 383 | 15,000 |
2002/12/11 | 395 | 395 | 395 | 395 | 1,000 |
2002/12/10 | 395 | 395 | 395 | 395 | 5,000 |
2002/12/09 | 390 | 395 | 390 | 390 | 6,000 |
2002/12/04 | 395 | 395 | 395 | 395 | 33,000 |
2002/12/02 | 399 | 399 | 395 | 395 | 132,000 |
2002/11/25 | 400 | 400 | 399 | 400 | 14,000 |
2002/11/22 | 400 | 400 | 400 | 400 | 2,000 |
2002/11/20 | 360 | 395 | 360 | 395 | 2,000 |
2002/11/19 | 400 | 400 | 395 | 395 | 71,000 |
2002/11/18 | 400 | 400 | 395 | 395 | 5,000 |
2002/11/15 | 400 | 400 | 400 | 400 | 1,000 |
2002/11/13 | 400 | 400 | 400 | 400 | 1,000 |
2002/11/11 | 410 | 410 | 400 | 400 | 3,000 |
2002/11/08 | 420 | 420 | 420 | 420 | 1,000 |
2002/11/05 | 415 | 415 | 415 | 415 | 37,000 |
2002/10/31 | 410 | 410 | 410 | 410 | 2,000 |
2002/10/25 | 401 | 401 | 401 | 401 | 3,000 |
2002/10/23 | 429 | 430 | 429 | 430 | 2,000 |
2002/10/21 | 415 | 415 | 410 | 410 | 2,000 |
2002/10/18 | 415 | 415 | 415 | 415 | 2,000 |
2002/10/17 | 402 | 402 | 400 | 400 | 3,000 |
2002/10/16 | 400 | 400 | 400 | 400 | 1,000 |
2002/10/10 | 410 | 415 | 402 | 402 | 3,000 |
2002/10/08 | 410 | 410 | 410 | 410 | 1,000 |
2002/10/07 | 414 | 414 | 410 | 410 | 4,000 |
2002/10/04 | 415 | 415 | 415 | 415 | 1,000 |
2002/10/02 | 418 | 418 | 418 | 418 | 1,000 |
2002/09/30 | 418 | 418 | 418 | 418 | 2,000 |
2002/09/27 | 418 | 418 | 418 | 418 | 2,000 |
2002/09/26 | 418 | 418 | 418 | 418 | 1,000 |
2002/09/25 | 420 | 420 | 420 | 420 | 32,000 |
2002/09/24 | 420 | 420 | 420 | 420 | 4,000 |
2002/09/19 | 420 | 420 | 420 | 420 | 4,000 |
2002/09/18 | 429 | 429 | 429 | 429 | 3,000 |
2002/09/17 | 416 | 429 | 416 | 418 | 4,000 |
2002/09/13 | 420 | 420 | 420 | 420 | 2,000 |
2002/09/12 | 429 | 429 | 420 | 420 | 6,000 |
2002/09/11 | 429 | 429 | 429 | 429 | 1,000 |
2002/09/05 | 419 | 419 | 419 | 419 | 1,000 |
2002/09/04 | 430 | 430 | 418 | 418 | 7,000 |
2002/09/03 | 448 | 448 | 430 | 430 | 5,000 |
2002/09/02 | 430 | 443 | 430 | 443 | 6,000 |
2002/08/29 | 426 | 430 | 426 | 430 | 149,000 |
2002/08/28 | 431 | 431 | 422 | 425 | 9,000 |
2002/08/27 | 430 | 430 | 420 | 430 | 20,000 |
2002/08/23 | 420 | 420 | 420 | 420 | 1,000 |
2002/08/22 | 430 | 430 | 430 | 430 | 2,000 |
2002/08/21 | 415 | 415 | 415 | 415 | 3,000 |
2002/08/20 | 430 | 430 | 415 | 415 | 5,000 |
2002/08/19 | 430 | 430 | 430 | 430 | 4,000 |
2002/08/15 | 430 | 430 | 430 | 430 | 1,000 |
2002/08/14 | 430 | 430 | 430 | 430 | 2,000 |
2002/08/12 | 430 | 430 | 420 | 420 | 4,000 |
2002/08/09 | 436 | 436 | 430 | 430 | 3,000 |
2002/08/07 | 435 | 435 | 435 | 435 | 1,000 |
2002/08/06 | 430 | 430 | 430 | 430 | 1,000 |
2002/08/02 | 430 | 430 | 430 | 430 | 5,000 |
2002/08/01 | 430 | 430 | 430 | 430 | 6,000 |
2002/07/31 | 430 | 430 | 430 | 430 | 7,000 |
2002/07/26 | 430 | 430 | 420 | 420 | 7,000 |
2002/07/25 | 450 | 450 | 430 | 430 | 5,000 |
2002/07/24 | 450 | 450 | 450 | 450 | 5,000 |
2002/07/23 | 450 | 450 | 449 | 449 | 2,000 |
2002/07/19 | 421 | 435 | 421 | 431 | 7,000 |
2002/07/18 | 420 | 420 | 420 | 420 | 4,000 |
2002/07/17 | 413 | 420 | 413 | 420 | 19,000 |
2002/07/16 | 405 | 410 | 405 | 410 | 7,000 |
2002/07/12 | 410 | 410 | 405 | 405 | 10,000 |
2002/07/11 | 410 | 410 | 410 | 410 | 5,000 |
2002/07/10 | 410 | 410 | 410 | 410 | 5,000 |
2002/07/09 | 410 | 410 | 410 | 410 | 6,000 |
2002/07/08 | 410 | 410 | 410 | 410 | 7,000 |
2002/07/04 | 410 | 410 | 410 | 410 | 1,000 |
2002/07/02 | 410 | 410 | 410 | 410 | 6,000 |
2002/07/01 | 410 | 410 | 410 | 410 | 5,000 |
2002/06/28 | 410 | 410 | 410 | 410 | 5,000 |
2002/06/27 | 410 | 410 | 405 | 405 | 4,000 |
2002/06/25 | 420 | 420 | 420 | 420 | 1,000 |
2002/06/24 | 420 | 420 | 420 | 420 | 1,000 |
2002/06/21 | 410 | 410 | 410 | 410 | 1,000 |
2002/06/20 | 420 | 420 | 410 | 410 | 3,000 |
2002/06/19 | 419 | 420 | 419 | 420 | 4,000 |
2002/06/18 | 420 | 420 | 402 | 403 | 8,000 |
2002/06/17 | 420 | 420 | 420 | 420 | 1,000 |
2002/06/14 | 420 | 420 | 420 | 420 | 1,000 |
2002/06/11 | 435 | 435 | 435 | 435 | 3,000 |
2002/06/04 | 435 | 435 | 435 | 435 | 3,000 |
2002/06/03 | 435 | 435 | 435 | 435 | 3,000 |
2002/05/31 | 420 | 420 | 420 | 420 | 1,000 |
2002/05/30 | 421 | 421 | 421 | 421 | 1,000 |
2002/05/29 | 420 | 420 | 420 | 420 | 3,000 |
2002/05/28 | 420 | 420 | 420 | 420 | 3,000 |
2002/05/27 | 420 | 420 | 420 | 420 | 1,000 |
2002/05/23 | 420 | 420 | 420 | 420 | 2,000 |
2002/05/22 | 420 | 420 | 415 | 415 | 3,000 |
2002/05/21 | 420 | 420 | 420 | 420 | 3,000 |
2002/05/20 | 420 | 420 | 420 | 420 | 12,000 |
2002/05/17 | 420 | 420 | 420 | 420 | 3,000 |
2002/05/07 | 420 | 430 | 420 | 430 | 2,000 |
2002/05/02 | 411 | 430 | 411 | 430 | 5,000 |
2002/05/01 | 420 | 430 | 420 | 430 | 4,000 |
2002/04/30 | 420 | 420 | 420 | 420 | 3,000 |
2002/04/25 | 420 | 420 | 420 | 420 | 2,000 |
2002/04/23 | 430 | 430 | 430 | 430 | 1,000 |
2002/04/22 | 430 | 430 | 430 | 430 | 1,000 |
2002/04/19 | 430 | 430 | 430 | 430 | 7,000 |
2002/04/18 | 420 | 420 | 420 | 420 | 2,000 |
2002/04/17 | 420 | 420 | 420 | 420 | 4,000 |
2002/04/16 | 415 | 415 | 415 | 415 | 1,000 |
2002/04/08 | 425 | 425 | 415 | 415 | 2,000 |
2002/04/03 | 428 | 428 | 428 | 428 | 1,000 |
2002/04/02 | 430 | 430 | 430 | 430 | 4,000 |
2002/04/01 | 425 | 425 | 425 | 425 | 5,000 |
2002/03/29 | 430 | 430 | 430 | 430 | 4,000 |
2002/03/25 | 430 | 430 | 430 | 430 | 3,000 |
2002/03/22 | 430 | 430 | 430 | 430 | 6,000 |
2002/03/20 | 430 | 430 | 430 | 430 | 4,000 |
2002/03/19 | 430 | 430 | 415 | 415 | 9,000 |
2002/03/18 | 427 | 427 | 425 | 425 | 2,000 |
2002/03/15 | 425 | 425 | 425 | 425 | 1,000 |
2002/03/14 | 430 | 430 | 430 | 430 | 2,000 |
2002/03/12 | 421 | 421 | 420 | 420 | 2,000 |
2002/03/11 | 422 | 422 | 421 | 421 | 3,000 |
2002/03/08 | 420 | 430 | 420 | 420 | 4,000 |
2002/03/07 | 430 | 430 | 430 | 430 | 1,000 |
2002/03/06 | 429 | 430 | 429 | 430 | 11,000 |
2002/03/05 | 430 | 430 | 430 | 430 | 3,000 |
2002/03/04 | 430 | 430 | 430 | 430 | 8,000 |
2002/03/01 | 455 | 455 | 430 | 430 | 11,000 |
2002/02/28 | 449 | 450 | 449 | 450 | 2,000 |
2002/02/27 | 450 | 450 | 450 | 450 | 3,000 |
2002/02/26 | 450 | 450 | 450 | 450 | 2,000 |
2002/02/25 | 450 | 450 | 441 | 441 | 2,000 |
2002/02/22 | 450 | 450 | 450 | 450 | 4,000 |
2002/02/21 | 445 | 450 | 445 | 450 | 3,000 |
2002/02/20 | 425 | 430 | 425 | 430 | 3,000 |
2002/02/19 | 420 | 420 | 420 | 420 | 2,000 |
2002/02/15 | 425 | 425 | 410 | 410 | 6,000 |
2002/02/13 | 440 | 440 | 440 | 440 | 1,000 |
2002/02/07 | 420 | 425 | 420 | 425 | 4,000 |
2002/02/06 | 425 | 425 | 425 | 425 | 1,000 |
2002/02/05 | 430 | 430 | 430 | 430 | 1,000 |
2002/02/04 | 423 | 430 | 423 | 430 | 3,000 |
2002/02/01 | 420 | 420 | 420 | 420 | 5,000 |
2002/01/31 | 410 | 410 | 410 | 410 | 5,000 |
2002/01/25 | 410 | 410 | 410 | 410 | 1,000 |
2002/01/24 | 420 | 420 | 420 | 420 | 1,000 |
2002/01/23 | 407 | 407 | 406 | 406 | 2,000 |
2002/01/21 | 400 | 400 | 400 | 400 | 1,000 |
2002/01/18 | 395 | 400 | 395 | 400 | 10,000 |
2002/01/17 | 400 | 400 | 400 | 400 | 8,000 |
2002/01/15 | 395 | 395 | 395 | 395 | 2,000 |
2002/01/11 | 398 | 400 | 398 | 400 | 4,000 |
2002/01/10 | 400 | 400 | 395 | 395 | 4,000 |
2002/01/09 | 391 | 400 | 391 | 400 | 3,000 |
2002/01/08 | 389 | 390 | 389 | 389 | 13,000 |
2002/01/07 | 386 | 386 | 386 | 386 | 1,000 |