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 |
---|---|---|---|---|---|
2005/12/30 | 743 | 743 | 743 | 743 | 2,000 |
2005/12/28 | 732 | 742 | 732 | 742 | 2,000 |
2005/12/27 | 732 | 732 | 732 | 732 | 1,000 |
2005/12/26 | 743 | 743 | 730 | 731 | 6,000 |
2005/12/22 | 743 | 743 | 738 | 738 | 2,000 |
2005/12/20 | 741 | 743 | 741 | 743 | 2,000 |
2005/12/19 | 740 | 740 | 740 | 740 | 3,000 |
2005/12/15 | 740 | 740 | 740 | 740 | 2,000 |
2005/12/14 | 740 | 740 | 740 | 740 | 1,000 |
2005/12/13 | 741 | 741 | 741 | 741 | 1,000 |
2005/12/12 | 741 | 741 | 741 | 741 | 1,000 |
2005/12/08 | 741 | 741 | 740 | 740 | 2,000 |
2005/12/07 | 740 | 741 | 740 | 741 | 6,000 |
2005/12/06 | 732 | 740 | 732 | 740 | 3,000 |
2005/12/05 | 730 | 730 | 730 | 730 | 1,000 |
2005/12/02 | 730 | 730 | 730 | 730 | 2,000 |
2005/12/01 | 735 | 736 | 735 | 736 | 10,000 |
2005/11/30 | 735 | 735 | 735 | 735 | 2,000 |
2005/11/29 | 735 | 735 | 735 | 735 | 1,000 |
2005/11/28 | 736 | 736 | 735 | 735 | 4,000 |
2005/11/25 | 744 | 744 | 735 | 735 | 2,000 |
2005/11/24 | 725 | 725 | 725 | 725 | 2,000 |
2005/11/21 | 744 | 744 | 725 | 725 | 6,000 |
2005/11/18 | 746 | 746 | 746 | 746 | 1,000 |
2005/11/17 | 749 | 749 | 749 | 749 | 4,000 |
2005/11/15 | 750 | 750 | 750 | 750 | 1,000 |
2005/11/11 | 750 | 751 | 750 | 750 | 10,000 |
2005/11/10 | 760 | 760 | 750 | 750 | 4,000 |
2005/11/09 | 760 | 779 | 760 | 779 | 4,000 |
2005/11/08 | 760 | 760 | 760 | 760 | 1,000 |
2005/11/04 | 780 | 780 | 780 | 780 | 2,000 |
2005/11/02 | 772 | 780 | 772 | 780 | 6,000 |
2005/11/01 | 770 | 772 | 770 | 772 | 2,000 |
2005/10/31 | 769 | 769 | 769 | 769 | 1,000 |
2005/10/28 | 769 | 769 | 769 | 769 | 1,000 |
2005/10/26 | 778 | 778 | 770 | 770 | 3,000 |
2005/10/25 | 780 | 780 | 780 | 780 | 1,000 |
2005/10/24 | 780 | 780 | 780 | 780 | 3,000 |
2005/10/21 | 780 | 780 | 780 | 780 | 1,000 |
2005/10/20 | 780 | 780 | 780 | 780 | 1,000 |
2005/10/19 | 780 | 780 | 780 | 780 | 1,000 |
2005/10/17 | 780 | 780 | 780 | 780 | 1,000 |
2005/10/14 | 780 | 780 | 780 | 780 | 1,000 |
2005/10/12 | 790 | 790 | 790 | 790 | 1,000 |
2005/10/11 | 790 | 790 | 790 | 790 | 1,000 |
2005/10/07 | 780 | 789 | 780 | 789 | 2,000 |
2005/10/06 | 790 | 790 | 790 | 790 | 2,000 |
2005/10/05 | 790 | 790 | 790 | 790 | 1,000 |
2005/10/04 | 780 | 793 | 780 | 785 | 5,000 |
2005/09/30 | 785 | 785 | 768 | 768 | 2,000 |
2005/09/29 | 784 | 784 | 784 | 784 | 1,000 |
2005/09/27 | 785 | 785 | 785 | 785 | 2,000 |
2005/09/26 | 789 | 789 | 785 | 785 | 4,000 |
2005/09/22 | 790 | 790 | 789 | 789 | 4,000 |
2005/09/21 | 775 | 775 | 770 | 775 | 4,000 |
2005/09/20 | 790 | 790 | 775 | 775 | 2,000 |
2005/09/16 | 775 | 775 | 775 | 775 | 2,000 |
2005/09/15 | 775 | 775 | 775 | 775 | 2,000 |
2005/09/14 | 770 | 780 | 770 | 780 | 3,000 |
2005/09/13 | 799 | 800 | 797 | 800 | 3,000 |
2005/09/12 | 800 | 800 | 800 | 800 | 3,000 |
2005/09/09 | 795 | 795 | 780 | 780 | 12,000 |
2005/09/06 | 791 | 795 | 791 | 795 | 3,000 |
2005/09/05 | 791 | 795 | 790 | 791 | 5,000 |
2005/09/02 | 791 | 791 | 790 | 791 | 8,000 |
2005/09/01 | 790 | 790 | 790 | 790 | 2,000 |
2005/08/31 | 790 | 790 | 790 | 790 | 1,000 |
2005/08/30 | 790 | 790 | 790 | 790 | 1,000 |
2005/08/29 | 791 | 791 | 790 | 790 | 3,000 |
2005/08/26 | 790 | 790 | 790 | 790 | 2,000 |
2005/08/25 | 790 | 790 | 790 | 790 | 1,000 |
2005/08/23 | 795 | 795 | 795 | 795 | 2,000 |
2005/08/17 | 798 | 798 | 798 | 798 | 3,000 |
2005/08/16 | 780 | 799 | 760 | 799 | 4,000 |
2005/08/12 | 780 | 780 | 780 | 780 | 3,000 |
2005/08/11 | 790 | 790 | 790 | 790 | 1,000 |
2005/08/09 | 800 | 800 | 800 | 800 | 1,000 |
2005/08/05 | 800 | 800 | 800 | 800 | 1,000 |
2005/08/03 | 798 | 799 | 797 | 797 | 5,000 |
2005/08/02 | 798 | 798 | 797 | 797 | 2,000 |
2005/08/01 | 788 | 788 | 788 | 788 | 1,000 |
2005/07/29 | 785 | 785 | 785 | 785 | 1,000 |
2005/07/28 | 785 | 785 | 785 | 785 | 2,000 |
2005/07/26 | 780 | 780 | 780 | 780 | 2,000 |
2005/07/25 | 780 | 780 | 780 | 780 | 2,000 |
2005/07/22 | 780 | 780 | 780 | 780 | 1,000 |
2005/07/20 | 774 | 775 | 774 | 775 | 4,000 |
2005/07/19 | 775 | 775 | 775 | 775 | 2,000 |
2005/07/13 | 780 | 780 | 770 | 770 | 3,000 |
2005/07/11 | 780 | 780 | 780 | 780 | 1,000 |
2005/07/08 | 790 | 790 | 790 | 790 | 1,000 |
2005/07/07 | 795 | 795 | 790 | 790 | 3,000 |
2005/07/05 | 795 | 799 | 795 | 799 | 4,000 |
2005/07/04 | 799 | 799 | 795 | 795 | 2,000 |
2005/07/01 | 785 | 799 | 785 | 799 | 3,000 |
2005/06/30 | 779 | 779 | 779 | 779 | 1,000 |
2005/06/23 | 768 | 768 | 768 | 768 | 1,000 |
2005/06/22 | 799 | 799 | 788 | 788 | 4,000 |
2005/06/21 | 765 | 799 | 765 | 799 | 5,000 |
2005/06/20 | 761 | 761 | 761 | 761 | 1,000 |
2005/06/17 | 761 | 761 | 761 | 761 | 1,000 |
2005/06/16 | 761 | 761 | 761 | 761 | 2,000 |
2005/06/13 | 756 | 756 | 756 | 756 | 2,000 |
2005/06/09 | 755 | 755 | 755 | 755 | 2,000 |
2005/06/07 | 755 | 755 | 755 | 755 | 1,000 |
2005/06/03 | 750 | 750 | 750 | 750 | 1,000 |
2005/06/02 | 750 | 750 | 750 | 750 | 3,000 |
2005/06/01 | 742 | 742 | 742 | 742 | 1,000 |
2005/05/30 | 742 | 742 | 742 | 742 | 1,000 |
2005/05/27 | 735 | 735 | 735 | 735 | 1,000 |
2005/05/24 | 773 | 773 | 772 | 772 | 3,000 |
2005/05/19 | 770 | 770 | 770 | 770 | 1,000 |
2005/05/18 | 770 | 770 | 770 | 770 | 1,000 |
2005/05/17 | 789 | 789 | 785 | 785 | 6,000 |
2005/05/16 | 785 | 785 | 780 | 785 | 3,000 |
2005/05/13 | 785 | 785 | 785 | 785 | 2,000 |
2005/05/12 | 780 | 785 | 780 | 785 | 9,000 |
2005/05/11 | 775 | 780 | 775 | 780 | 7,000 |
2005/05/10 | 775 | 775 | 775 | 775 | 3,000 |
2005/05/09 | 775 | 785 | 775 | 775 | 4,000 |
2005/05/06 | 766 | 776 | 766 | 766 | 3,000 |
2005/05/02 | 799 | 800 | 761 | 761 | 5,000 |
2005/04/27 | 742 | 770 | 742 | 770 | 2,000 |
2005/04/22 | 734 | 735 | 734 | 735 | 3,000 |
2005/04/21 | 734 | 734 | 734 | 734 | 1,000 |
2005/04/20 | 734 | 734 | 734 | 734 | 2,000 |
2005/04/19 | 735 | 735 | 734 | 734 | 2,000 |
2005/04/18 | 735 | 735 | 735 | 735 | 1,000 |
2005/04/15 | 737 | 737 | 737 | 737 | 1,000 |
2005/04/14 | 737 | 737 | 737 | 737 | 1,000 |
2005/04/08 | 750 | 750 | 750 | 750 | 1,000 |
2005/04/07 | 750 | 750 | 750 | 750 | 1,000 |
2005/04/06 | 770 | 770 | 770 | 770 | 1,000 |
2005/04/05 | 765 | 765 | 765 | 765 | 2,000 |
2005/04/04 | 739 | 739 | 739 | 739 | 1,000 |
2005/04/01 | 735 | 735 | 735 | 735 | 1,000 |
2005/03/31 | 735 | 735 | 735 | 735 | 1,000 |
2005/03/30 | 751 | 751 | 732 | 732 | 3,000 |
2005/03/29 | 765 | 765 | 765 | 765 | 1,000 |
2005/03/25 | 731 | 731 | 731 | 731 | 1,000 |
2005/03/24 | 780 | 780 | 780 | 780 | 4,000 |
2005/03/23 | 780 | 780 | 780 | 780 | 1,000 |
2005/03/22 | 780 | 780 | 780 | 780 | 3,000 |
2005/03/18 | 800 | 800 | 800 | 800 | 2,000 |
2005/03/16 | 800 | 800 | 760 | 760 | 5,000 |
2005/03/15 | 765 | 810 | 765 | 810 | 8,000 |
2005/03/14 | 760 | 770 | 760 | 770 | 4,000 |
2005/03/11 | 755 | 755 | 755 | 755 | 3,000 |
2005/03/10 | 750 | 750 | 750 | 750 | 2,000 |
2005/03/09 | 755 | 755 | 750 | 750 | 3,000 |
2005/03/07 | 755 | 755 | 755 | 755 | 1,000 |
2005/03/04 | 750 | 750 | 750 | 750 | 1,000 |
2005/03/03 | 750 | 750 | 750 | 750 | 4,000 |
2005/03/02 | 760 | 760 | 760 | 760 | 1,000 |
2005/03/01 | 742 | 742 | 742 | 742 | 1,000 |
2005/02/28 | 750 | 750 | 740 | 740 | 3,000 |
2005/02/24 | 750 | 750 | 749 | 749 | 3,000 |
2005/02/23 | 750 | 750 | 750 | 750 | 2,000 |
2005/02/22 | 749 | 750 | 749 | 750 | 4,000 |
2005/02/21 | 740 | 750 | 740 | 750 | 2,000 |
2005/02/18 | 739 | 739 | 739 | 739 | 4,000 |
2005/02/17 | 740 | 740 | 738 | 739 | 3,000 |
2005/02/16 | 750 | 750 | 738 | 738 | 2,000 |
2005/02/15 | 750 | 750 | 750 | 750 | 1,000 |
2005/02/14 | 735 | 740 | 735 | 740 | 4,000 |
2005/02/10 | 731 | 731 | 731 | 731 | 6,000 |
2005/02/09 | 734 | 734 | 730 | 730 | 3,000 |
2005/02/07 | 740 | 740 | 740 | 740 | 1,000 |
2005/02/03 | 740 | 750 | 740 | 750 | 4,000 |
2005/02/02 | 732 | 740 | 732 | 740 | 5,000 |
2005/02/01 | 730 | 731 | 730 | 731 | 2,000 |
2005/01/31 | 724 | 730 | 724 | 730 | 2,000 |
2005/01/28 | 730 | 730 | 724 | 724 | 5,000 |
2005/01/27 | 726 | 726 | 725 | 725 | 5,000 |
2005/01/25 | 730 | 735 | 730 | 735 | 3,000 |
2005/01/24 | 724 | 730 | 724 | 730 | 4,000 |
2005/01/21 | 724 | 725 | 723 | 723 | 6,000 |
2005/01/20 | 724 | 725 | 723 | 723 | 13,000 |
2005/01/19 | 693 | 725 | 693 | 723 | 20,000 |
2005/01/18 | 653 | 673 | 653 | 673 | 4,000 |
2005/01/14 | 652 | 688 | 652 | 688 | 2,000 |
2005/01/13 | 660 | 660 | 652 | 652 | 4,000 |
2005/01/12 | 660 | 660 | 657 | 660 | 4,000 |
2005/01/11 | 665 | 665 | 660 | 661 | 5,000 |
2005/01/06 | 675 | 675 | 665 | 665 | 5,000 |
2005/01/05 | 670 | 675 | 670 | 675 | 5,000 |
2005/01/04 | 675 | 675 | 670 | 670 | 2,000 |