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 |
|---|---|---|---|---|---|
| 2003/12/26 | 615 | 615 | 615 | 615 | 1,000 |
| 2003/12/22 | 611 | 611 | 611 | 611 | 2,000 |
| 2003/12/19 | 600 | 611 | 600 | 611 | 4,000 |
| 2003/12/18 | 603 | 603 | 600 | 600 | 4,000 |
| 2003/12/16 | 593 | 593 | 593 | 593 | 1,000 |
| 2003/12/15 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/12/12 | 591 | 591 | 590 | 590 | 2,000 |
| 2003/12/11 | 589 | 589 | 589 | 589 | 2,000 |
| 2003/12/05 | 580 | 580 | 580 | 580 | 2,000 |
| 2003/12/03 | 560 | 580 | 560 | 580 | 4,000 |
| 2003/12/02 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/12/01 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/11/28 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/11/25 | 555 | 560 | 555 | 560 | 2,000 |
| 2003/11/21 | 555 | 555 | 555 | 555 | 1,000 |
| 2003/11/20 | 555 | 555 | 555 | 555 | 4,000 |
| 2003/11/19 | 557 | 558 | 542 | 555 | 8,000 |
| 2003/11/18 | 558 | 558 | 558 | 558 | 1,000 |
| 2003/11/11 | 560 | 560 | 558 | 558 | 2,000 |
| 2003/11/07 | 558 | 558 | 558 | 558 | 1,000 |
| 2003/11/06 | 574 | 591 | 574 | 591 | 3,000 |
| 2003/11/05 | 621 | 621 | 567 | 567 | 2,000 |
| 2003/10/31 | 549 | 549 | 549 | 549 | 2,000 |
| 2003/10/28 | 549 | 549 | 549 | 549 | 1,000 |
| 2003/10/24 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/10/23 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/10/22 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/10/21 | 550 | 550 | 550 | 550 | 3,000 |
| 2003/10/17 | 544 | 544 | 544 | 544 | 2,000 |
| 2003/10/14 | 532 | 532 | 532 | 532 | 1,000 |
| 2003/10/09 | 521 | 521 | 521 | 521 | 1,000 |
| 2003/10/08 | 529 | 529 | 520 | 520 | 2,000 |
| 2003/10/07 | 520 | 520 | 520 | 520 | 2,000 |
| 2003/10/06 | 525 | 525 | 525 | 525 | 1,000 |
| 2003/09/26 | 510 | 529 | 510 | 529 | 3,000 |
| 2003/09/25 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/09/24 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/09/22 | 535 | 535 | 535 | 535 | 2,000 |
| 2003/09/19 | 529 | 535 | 529 | 535 | 4,000 |
| 2003/09/18 | 530 | 530 | 511 | 511 | 2,000 |
| 2003/09/17 | 535 | 535 | 530 | 530 | 4,000 |
| 2003/09/16 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/09/12 | 550 | 550 | 540 | 550 | 3,000 |
| 2003/09/11 | 550 | 550 | 540 | 540 | 3,000 |
| 2003/09/10 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/09/08 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/09/05 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/09/04 | 555 | 555 | 555 | 555 | 1,000 |
| 2003/09/03 | 565 | 565 | 560 | 560 | 5,000 |
| 2003/09/02 | 571 | 571 | 565 | 565 | 3,000 |
| 2003/09/01 | 571 | 571 | 571 | 571 | 2,000 |
| 2003/08/29 | 570 | 571 | 570 | 571 | 3,000 |
| 2003/08/28 | 530 | 550 | 530 | 540 | 5,000 |
| 2003/08/27 | 526 | 526 | 525 | 525 | 2,000 |
| 2003/08/26 | 521 | 521 | 521 | 521 | 1,000 |
| 2003/08/25 | 501 | 515 | 501 | 515 | 3,000 |
| 2003/08/21 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/08/20 | 500 | 500 | 500 | 500 | 3,000 |
| 2003/08/19 | 500 | 500 | 500 | 500 | 3,000 |
| 2003/08/18 | 490 | 499 | 490 | 499 | 3,000 |
| 2003/08/14 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/08/13 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/08/12 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/08/04 | 481 | 481 | 481 | 481 | 1,000 |
| 2003/08/01 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/07/30 | 480 | 490 | 480 | 490 | 3,000 |
| 2003/07/28 | 490 | 500 | 490 | 500 | 2,000 |
| 2003/07/23 | 500 | 500 | 490 | 490 | 7,000 |
| 2003/07/22 | 500 | 500 | 500 | 500 | 7,000 |
| 2003/07/18 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/07/15 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/07/14 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/07/09 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/07/08 | 435 | 435 | 435 | 435 | 2,000 |
| 2003/07/07 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/07/04 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/07/01 | 435 | 435 | 435 | 435 | 2,000 |
| 2003/06/30 | 440 | 440 | 435 | 435 | 3,000 |
| 2003/06/26 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/06/23 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/06/17 | 440 | 440 | 440 | 440 | 4,000 |
| 2003/06/16 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/06/13 | 430 | 430 | 430 | 430 | 8,000 |
| 2003/06/12 | 430 | 430 | 430 | 430 | 5,000 |
| 2003/06/11 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/06/10 | 420 | 420 | 420 | 420 | 7,000 |
| 2003/06/09 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/06/06 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/06/05 | 410 | 410 | 410 | 410 | 5,000 |
| 2003/06/03 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/06/02 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/05/29 | 415 | 415 | 415 | 415 | 2,000 |
| 2003/05/26 | 410 | 415 | 410 | 410 | 6,000 |
| 2003/05/21 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/05/19 | 405 | 405 | 405 | 405 | 5,000 |
| 2003/05/14 | 406 | 406 | 405 | 405 | 2,000 |
| 2003/05/01 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/04/28 | 404 | 404 | 404 | 404 | 2,000 |
| 2003/04/25 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/04/24 | 416 | 420 | 416 | 420 | 3,000 |
| 2003/04/17 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/04/02 | 400 | 410 | 400 | 410 | 3,000 |
| 2003/04/01 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/03/28 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/03/24 | 413 | 413 | 413 | 413 | 3,000 |
| 2003/03/20 | 413 | 413 | 413 | 413 | 3,000 |
| 2003/03/19 | 416 | 416 | 415 | 415 | 2,000 |
| 2003/03/18 | 416 | 416 | 416 | 416 | 3,000 |
| 2003/03/14 | 417 | 417 | 417 | 417 | 1,000 |
| 2003/03/13 | 417 | 417 | 417 | 417 | 5,000 |
| 2003/03/12 | 417 | 417 | 417 | 417 | 1,000 |
| 2003/03/11 | 417 | 417 | 417 | 417 | 1,000 |
| 2003/03/07 | 418 | 418 | 418 | 418 | 1,000 |
| 2003/03/04 | 420 | 425 | 420 | 425 | 3,000 |
| 2003/03/03 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/02/28 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/02/27 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/02/24 | 429 | 429 | 429 | 429 | 1,000 |
| 2003/02/20 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/02/19 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/02/18 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/02/13 | 400 | 410 | 400 | 410 | 6,000 |
| 2003/02/12 | 395 | 395 | 395 | 395 | 2,000 |
| 2003/02/03 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/01/28 | 400 | 400 | 385 | 385 | 2,000 |
| 2003/01/23 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/01/22 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/01/21 | 405 | 405 | 380 | 380 | 6,000 |
| 2003/01/20 | 400 | 405 | 400 | 405 | 11,000 |
| 2003/01/17 | 391 | 391 | 391 | 391 | 10,000 |
| 2003/01/16 | 381 | 381 | 381 | 381 | 1,000 |
| 2003/01/15 | 379 | 379 | 379 | 379 | 4,000 |
| 2003/01/14 | 378 | 378 | 378 | 378 | 1,000 |
| 2003/01/08 | 378 | 379 | 378 | 379 | 2,000 |
| 2003/01/06 | 379 | 379 | 379 | 379 | 1,000 |