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 |
---|---|---|---|---|---|
2004/12/21 | 688 | 688 | 688 | 688 | 2,000 |
2004/12/20 | 688 | 688 | 680 | 680 | 4,000 |
2004/12/17 | 688 | 688 | 688 | 688 | 5,000 |
2004/12/14 | 692 | 692 | 692 | 692 | 3,000 |
2004/12/13 | 687 | 687 | 687 | 687 | 1,000 |
2004/12/09 | 684 | 684 | 684 | 684 | 1,000 |
2004/12/07 | 683 | 683 | 683 | 683 | 2,000 |
2004/12/03 | 670 | 671 | 670 | 671 | 2,000 |
2004/12/02 | 670 | 670 | 670 | 670 | 3,000 |
2004/12/01 | 665 | 670 | 665 | 670 | 3,000 |
2004/11/26 | 665 | 665 | 665 | 665 | 1,000 |
2004/11/25 | 670 | 670 | 665 | 665 | 3,000 |
2004/11/22 | 654 | 654 | 654 | 654 | 1,000 |
2004/11/19 | 651 | 651 | 651 | 651 | 1,000 |
2004/11/18 | 680 | 680 | 680 | 680 | 1,000 |
2004/11/17 | 689 | 689 | 689 | 689 | 1,000 |
2004/11/15 | 689 | 689 | 689 | 689 | 2,000 |
2004/11/12 | 689 | 689 | 689 | 689 | 4,000 |
2004/11/11 | 700 | 700 | 700 | 700 | 1,000 |
2004/11/10 | 700 | 700 | 700 | 700 | 1,000 |
2004/11/09 | 700 | 700 | 700 | 700 | 2,000 |
2004/11/02 | 668 | 668 | 668 | 668 | 1,000 |
2004/11/01 | 668 | 668 | 668 | 668 | 2,000 |
2004/10/29 | 668 | 668 | 668 | 668 | 1,000 |
2004/10/28 | 660 | 660 | 660 | 660 | 1,000 |
2004/10/22 | 650 | 650 | 650 | 650 | 2,000 |
2004/10/20 | 650 | 650 | 650 | 650 | 1,000 |
2004/10/19 | 650 | 650 | 650 | 650 | 2,000 |
2004/10/15 | 652 | 652 | 652 | 652 | 1,000 |
2004/10/14 | 660 | 660 | 660 | 660 | 1,000 |
2004/10/13 | 660 | 660 | 660 | 660 | 1,000 |
2004/10/08 | 660 | 660 | 660 | 660 | 2,000 |
2004/10/07 | 661 | 661 | 661 | 661 | 1,000 |
2004/10/06 | 660 | 660 | 660 | 660 | 1,000 |
2004/10/05 | 670 | 680 | 670 | 680 | 2,000 |
2004/10/04 | 675 | 675 | 675 | 675 | 1,000 |
2004/10/01 | 670 | 670 | 670 | 670 | 2,000 |
2004/09/28 | 670 | 670 | 670 | 670 | 1,000 |
2004/09/27 | 670 | 670 | 670 | 670 | 1,000 |
2004/09/24 | 680 | 680 | 680 | 680 | 1,000 |
2004/09/22 | 680 | 680 | 680 | 680 | 1,000 |
2004/09/21 | 680 | 680 | 670 | 670 | 3,000 |
2004/09/15 | 690 | 690 | 690 | 690 | 1,000 |
2004/09/13 | 700 | 700 | 700 | 700 | 4,000 |
2004/09/08 | 700 | 700 | 700 | 700 | 1,000 |
2004/09/06 | 700 | 710 | 696 | 696 | 4,000 |
2004/09/03 | 696 | 696 | 696 | 696 | 1,000 |
2004/09/02 | 666 | 666 | 666 | 666 | 2,000 |
2004/09/01 | 663 | 664 | 663 | 664 | 2,000 |
2004/08/30 | 660 | 660 | 660 | 660 | 2,000 |
2004/08/26 | 655 | 655 | 655 | 655 | 1,000 |
2004/08/25 | 661 | 661 | 655 | 655 | 5,000 |
2004/08/24 | 661 | 661 | 661 | 661 | 2,000 |
2004/08/23 | 661 | 661 | 660 | 660 | 3,000 |
2004/08/20 | 660 | 660 | 660 | 660 | 1,000 |
2004/08/18 | 660 | 660 | 660 | 660 | 1,000 |
2004/08/17 | 660 | 660 | 651 | 651 | 3,000 |
2004/08/16 | 680 | 680 | 660 | 660 | 3,000 |
2004/08/13 | 680 | 680 | 680 | 680 | 5,000 |
2004/08/12 | 690 | 690 | 680 | 680 | 5,000 |
2004/08/11 | 690 | 690 | 690 | 690 | 1,000 |
2004/08/10 | 700 | 700 | 700 | 700 | 3,000 |
2004/08/09 | 700 | 700 | 700 | 700 | 5,000 |
2004/08/04 | 720 | 720 | 720 | 720 | 2,000 |
2004/08/03 | 770 | 770 | 720 | 720 | 8,000 |
2004/08/02 | 760 | 760 | 755 | 755 | 5,000 |
2004/07/29 | 755 | 755 | 755 | 755 | 2,000 |
2004/07/28 | 755 | 755 | 755 | 755 | 1,000 |
2004/07/27 | 750 | 750 | 750 | 750 | 2,000 |
2004/07/26 | 750 | 750 | 750 | 750 | 2,000 |
2004/07/23 | 725 | 725 | 725 | 725 | 3,000 |
2004/07/22 | 720 | 720 | 720 | 720 | 6,000 |
2004/07/21 | 720 | 720 | 720 | 720 | 1,000 |
2004/07/20 | 720 | 720 | 720 | 720 | 1,000 |
2004/07/14 | 720 | 720 | 720 | 720 | 1,000 |
2004/07/07 | 700 | 720 | 700 | 720 | 2,000 |
2004/07/06 | 725 | 725 | 725 | 725 | 1,000 |
2004/07/05 | 720 | 725 | 720 | 725 | 4,000 |
2004/07/02 | 720 | 720 | 720 | 720 | 1,000 |
2004/07/01 | 730 | 730 | 730 | 730 | 5,000 |
2004/06/30 | 698 | 698 | 698 | 698 | 3,000 |
2004/06/29 | 698 | 698 | 698 | 698 | 1,000 |
2004/06/23 | 700 | 710 | 700 | 701 | 6,000 |
2004/06/22 | 698 | 698 | 698 | 698 | 1,000 |
2004/06/17 | 700 | 700 | 699 | 699 | 6,000 |
2004/06/14 | 700 | 700 | 700 | 700 | 2,000 |
2004/06/11 | 680 | 680 | 680 | 680 | 1,000 |
2004/06/10 | 680 | 680 | 680 | 680 | 1,000 |
2004/06/09 | 680 | 680 | 680 | 680 | 1,000 |
2004/05/28 | 680 | 680 | 680 | 680 | 2,000 |
2004/05/27 | 680 | 680 | 680 | 680 | 1,000 |
2004/05/26 | 700 | 700 | 680 | 680 | 2,000 |
2004/05/24 | 700 | 700 | 700 | 700 | 1,000 |
2004/05/19 | 700 | 700 | 700 | 700 | 1,000 |
2004/05/18 | 700 | 700 | 700 | 700 | 2,000 |
2004/05/14 | 700 | 700 | 700 | 700 | 1,000 |
2004/05/07 | 710 | 710 | 710 | 710 | 10,000 |
2004/04/30 | 710 | 710 | 710 | 710 | 1,000 |
2004/04/28 | 700 | 700 | 700 | 700 | 1,000 |
2004/04/27 | 700 | 700 | 700 | 700 | 1,000 |
2004/04/26 | 710 | 710 | 710 | 710 | 2,000 |
2004/04/23 | 704 | 704 | 704 | 704 | 1,000 |
2004/04/20 | 700 | 700 | 700 | 700 | 2,000 |
2004/04/19 | 700 | 700 | 700 | 700 | 2,000 |
2004/04/16 | 700 | 700 | 700 | 700 | 1,000 |
2004/04/15 | 700 | 700 | 695 | 700 | 5,000 |
2004/04/14 | 695 | 695 | 695 | 695 | 1,000 |
2004/04/05 | 700 | 700 | 700 | 700 | 1,000 |
2004/04/01 | 700 | 700 | 700 | 700 | 3,000 |
2004/03/31 | 700 | 700 | 700 | 700 | 1,000 |
2004/03/30 | 700 | 700 | 700 | 700 | 1,000 |
2004/03/25 | 700 | 700 | 700 | 700 | 2,000 |
2004/03/23 | 700 | 700 | 691 | 691 | 2,000 |
2004/03/22 | 700 | 700 | 700 | 700 | 1,000 |
2004/03/18 | 699 | 700 | 699 | 699 | 4,000 |
2004/03/17 | 705 | 705 | 705 | 705 | 1,000 |
2004/03/16 | 705 | 705 | 705 | 705 | 2,000 |
2004/03/15 | 710 | 710 | 700 | 700 | 2,000 |
2004/03/12 | 710 | 710 | 710 | 710 | 1,000 |
2004/03/08 | 710 | 710 | 700 | 700 | 2,000 |
2004/03/04 | 710 | 710 | 700 | 710 | 4,000 |
2004/03/03 | 710 | 710 | 710 | 710 | 6,000 |
2004/03/02 | 710 | 710 | 710 | 710 | 1,000 |
2004/03/01 | 701 | 701 | 700 | 700 | 2,000 |
2004/02/27 | 700 | 700 | 700 | 700 | 1,000 |
2004/02/24 | 700 | 700 | 700 | 700 | 2,000 |
2004/02/23 | 690 | 690 | 690 | 690 | 2,000 |
2004/02/19 | 685 | 690 | 685 | 690 | 3,000 |
2004/02/18 | 681 | 681 | 681 | 681 | 2,000 |
2004/02/17 | 681 | 681 | 681 | 681 | 1,000 |
2004/02/13 | 680 | 680 | 680 | 680 | 2,000 |
2004/02/12 | 679 | 679 | 679 | 679 | 1,000 |
2004/02/06 | 680 | 680 | 680 | 680 | 1,000 |
2004/02/05 | 710 | 710 | 710 | 710 | 1,000 |
2004/02/03 | 610 | 610 | 610 | 610 | 2,000 |
2004/02/02 | 610 | 610 | 610 | 610 | 1,000 |
2004/01/30 | 610 | 610 | 610 | 610 | 1,000 |
2004/01/23 | 610 | 610 | 610 | 610 | 1,000 |
2004/01/20 | 610 | 610 | 610 | 610 | 10,000 |
2004/01/19 | 611 | 611 | 611 | 611 | 1,000 |
2004/01/13 | 620 | 625 | 620 | 625 | 2,000 |
2004/01/07 | 625 | 625 | 625 | 625 | 2,000 |
2004/01/06 | 625 | 625 | 625 | 625 | 1,000 |