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 |
|---|---|---|---|---|---|
| 2006/12/29 | 497 | 497 | 497 | 497 | 2,000 |
| 2006/12/28 | 490 | 500 | 490 | 500 | 2,000 |
| 2006/12/27 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/12/26 | 482 | 487 | 480 | 480 | 9,000 |
| 2006/12/25 | 481 | 481 | 481 | 481 | 3,000 |
| 2006/12/22 | 485 | 485 | 482 | 482 | 5,000 |
| 2006/12/21 | 482 | 482 | 482 | 482 | 2,000 |
| 2006/12/20 | 485 | 485 | 485 | 485 | 4,000 |
| 2006/12/19 | 488 | 488 | 488 | 488 | 2,000 |
| 2006/12/18 | 488 | 488 | 488 | 488 | 4,000 |
| 2006/12/15 | 483 | 488 | 482 | 488 | 5,000 |
| 2006/12/14 | 490 | 490 | 482 | 483 | 9,000 |
| 2006/12/13 | 481 | 485 | 481 | 485 | 5,000 |
| 2006/12/12 | 486 | 492 | 482 | 482 | 4,000 |
| 2006/12/11 | 480 | 481 | 480 | 481 | 4,000 |
| 2006/12/08 | 482 | 484 | 482 | 484 | 2,000 |
| 2006/12/07 | 490 | 490 | 481 | 481 | 5,000 |
| 2006/12/06 | 490 | 491 | 490 | 490 | 5,000 |
| 2006/12/05 | 485 | 490 | 485 | 490 | 2,000 |
| 2006/12/04 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/12/01 | 478 | 481 | 478 | 480 | 5,000 |
| 2006/11/30 | 478 | 478 | 476 | 478 | 4,000 |
| 2006/11/29 | 480 | 480 | 476 | 480 | 5,000 |
| 2006/11/28 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/11/27 | 477 | 480 | 477 | 480 | 2,000 |
| 2006/11/24 | 490 | 490 | 475 | 475 | 4,000 |
| 2006/11/22 | 490 | 490 | 485 | 485 | 3,000 |
| 2006/11/21 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/11/20 | 490 | 490 | 490 | 490 | 2,000 |
| 2006/11/17 | 478 | 490 | 478 | 490 | 4,000 |
| 2006/11/16 | 478 | 478 | 478 | 478 | 1,000 |
| 2006/11/15 | 478 | 478 | 478 | 478 | 1,000 |
| 2006/11/14 | 490 | 491 | 476 | 476 | 7,000 |
| 2006/11/13 | 485 | 490 | 485 | 490 | 2,000 |
| 2006/11/10 | 505 | 505 | 505 | 505 | 1,000 |
| 2006/11/09 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/11/07 | 520 | 520 | 520 | 520 | 2,000 |
| 2006/11/06 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/11/02 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/11/01 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/10/31 | 520 | 520 | 520 | 520 | 3,000 |
| 2006/10/30 | 510 | 510 | 510 | 510 | 3,000 |
| 2006/10/27 | 551 | 551 | 550 | 550 | 7,000 |
| 2006/10/26 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/10/25 | 551 | 551 | 551 | 551 | 1,000 |
| 2006/10/24 | 561 | 561 | 560 | 560 | 5,000 |
| 2006/10/23 | 561 | 561 | 561 | 561 | 1,000 |
| 2006/10/20 | 565 | 565 | 561 | 561 | 3,000 |
| 2006/10/19 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/10/18 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/10/17 | 565 | 565 | 565 | 565 | 2,000 |
| 2006/10/13 | 560 | 560 | 560 | 560 | 1,000 |
| 2006/10/12 | 560 | 560 | 560 | 560 | 1,000 |
| 2006/10/06 | 566 | 566 | 566 | 566 | 2,000 |
| 2006/10/04 | 565 | 566 | 565 | 566 | 2,000 |
| 2006/10/02 | 560 | 565 | 560 | 560 | 4,000 |
| 2006/09/29 | 553 | 560 | 553 | 560 | 2,000 |
| 2006/09/28 | 580 | 580 | 560 | 565 | 3,000 |
| 2006/09/27 | 579 | 579 | 579 | 579 | 1,000 |
| 2006/09/26 | 569 | 569 | 567 | 567 | 3,000 |
| 2006/09/25 | 580 | 580 | 568 | 570 | 3,000 |
| 2006/09/22 | 600 | 600 | 600 | 600 | 2,000 |
| 2006/09/21 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/09/20 | 600 | 605 | 600 | 605 | 2,000 |
| 2006/09/19 | 608 | 608 | 608 | 608 | 1,000 |
| 2006/09/15 | 588 | 608 | 588 | 608 | 2,000 |
| 2006/09/14 | 568 | 588 | 568 | 588 | 4,000 |
| 2006/09/13 | 617 | 618 | 616 | 616 | 3,000 |
| 2006/09/12 | 623 | 625 | 623 | 625 | 2,000 |
| 2006/09/11 | 619 | 625 | 615 | 623 | 5,000 |
| 2006/09/08 | 613 | 614 | 612 | 614 | 3,000 |
| 2006/09/07 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/09/06 | 617 | 617 | 611 | 611 | 5,000 |
| 2006/09/05 | 613 | 620 | 613 | 620 | 2,000 |
| 2006/09/04 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/09/01 | 630 | 630 | 630 | 630 | 5,000 |
| 2006/08/31 | 629 | 630 | 629 | 630 | 2,000 |
| 2006/08/29 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/08/28 | 610 | 610 | 610 | 610 | 3,000 |
| 2006/08/25 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/08/24 | 610 | 610 | 609 | 610 | 3,000 |
| 2006/08/23 | 609 | 609 | 609 | 609 | 1,000 |
| 2006/08/22 | 605 | 605 | 605 | 605 | 2,000 |
| 2006/08/21 | 595 | 609 | 595 | 605 | 4,000 |
| 2006/08/18 | 601 | 601 | 595 | 595 | 7,000 |
| 2006/08/17 | 597 | 609 | 597 | 600 | 5,000 |
| 2006/08/16 | 597 | 597 | 597 | 597 | 2,000 |
| 2006/08/15 | 596 | 596 | 596 | 596 | 1,000 |
| 2006/08/14 | 595 | 595 | 595 | 595 | 3,000 |
| 2006/08/11 | 595 | 595 | 595 | 595 | 4,000 |
| 2006/08/10 | 591 | 591 | 591 | 591 | 1,000 |
| 2006/08/08 | 596 | 596 | 595 | 595 | 2,000 |
| 2006/08/07 | 596 | 600 | 596 | 600 | 3,000 |
| 2006/08/04 | 600 | 600 | 595 | 595 | 3,000 |
| 2006/08/03 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/08/02 | 601 | 601 | 601 | 601 | 1,000 |
| 2006/08/01 | 602 | 602 | 602 | 602 | 7,000 |
| 2006/07/31 | 602 | 602 | 602 | 602 | 1,000 |
| 2006/07/28 | 602 | 602 | 600 | 600 | 2,000 |
| 2006/07/26 | 602 | 602 | 602 | 602 | 2,000 |
| 2006/07/25 | 602 | 602 | 602 | 602 | 2,000 |
| 2006/07/21 | 602 | 602 | 601 | 601 | 3,000 |
| 2006/07/20 | 602 | 602 | 602 | 602 | 1,000 |
| 2006/07/19 | 600 | 602 | 600 | 601 | 4,000 |
| 2006/07/18 | 600 | 602 | 600 | 600 | 9,000 |
| 2006/07/14 | 601 | 602 | 601 | 601 | 3,000 |
| 2006/07/13 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/07/12 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/07/10 | 620 | 620 | 601 | 620 | 10,000 |
| 2006/07/05 | 623 | 625 | 623 | 625 | 6,000 |
| 2006/07/04 | 602 | 632 | 602 | 632 | 3,000 |
| 2006/07/03 | 602 | 602 | 602 | 602 | 1,000 |
| 2006/06/30 | 602 | 602 | 602 | 602 | 2,000 |
| 2006/06/28 | 601 | 601 | 601 | 601 | 2,000 |
| 2006/06/27 | 603 | 613 | 603 | 613 | 2,000 |
| 2006/06/26 | 600 | 640 | 600 | 640 | 4,000 |
| 2006/06/23 | 610 | 610 | 600 | 600 | 4,000 |
| 2006/06/22 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/06/21 | 600 | 630 | 600 | 600 | 12,000 |
| 2006/06/20 | 602 | 602 | 602 | 602 | 2,000 |
| 2006/06/19 | 602 | 602 | 602 | 602 | 2,000 |
| 2006/06/16 | 602 | 602 | 602 | 602 | 1,000 |
| 2006/06/15 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/06/14 | 602 | 602 | 600 | 600 | 10,000 |
| 2006/06/13 | 603 | 603 | 603 | 603 | 2,000 |
| 2006/06/09 | 601 | 602 | 601 | 602 | 3,000 |
| 2006/06/07 | 602 | 602 | 602 | 602 | 7,000 |
| 2006/06/06 | 601 | 601 | 601 | 601 | 3,000 |
| 2006/06/02 | 603 | 603 | 601 | 601 | 5,000 |
| 2006/06/01 | 603 | 605 | 603 | 603 | 7,000 |
| 2006/05/31 | 606 | 606 | 603 | 603 | 5,000 |
| 2006/05/30 | 604 | 604 | 604 | 604 | 2,000 |
| 2006/05/29 | 601 | 603 | 601 | 603 | 3,000 |
| 2006/05/26 | 622 | 622 | 600 | 600 | 5,000 |
| 2006/05/25 | 602 | 603 | 601 | 602 | 4,000 |
| 2006/05/24 | 635 | 635 | 630 | 630 | 3,000 |
| 2006/05/22 | 640 | 640 | 640 | 640 | 3,000 |
| 2006/05/19 | 612 | 640 | 610 | 640 | 10,000 |
| 2006/05/17 | 640 | 640 | 640 | 640 | 3,000 |
| 2006/05/16 | 610 | 650 | 610 | 650 | 5,000 |
| 2006/05/12 | 600 | 610 | 598 | 610 | 14,000 |
| 2006/05/11 | 610 | 610 | 599 | 600 | 14,000 |
| 2006/05/10 | 612 | 613 | 612 | 613 | 2,000 |
| 2006/05/09 | 613 | 613 | 613 | 613 | 1,000 |
| 2006/05/08 | 630 | 630 | 610 | 610 | 2,000 |
| 2006/05/02 | 630 | 632 | 630 | 630 | 5,000 |
| 2006/05/01 | 641 | 642 | 632 | 632 | 15,000 |
| 2006/04/28 | 642 | 642 | 642 | 642 | 1,000 |
| 2006/04/27 | 642 | 642 | 642 | 642 | 1,000 |
| 2006/04/26 | 647 | 650 | 640 | 640 | 6,000 |
| 2006/04/25 | 650 | 650 | 650 | 650 | 4,000 |
| 2006/04/24 | 650 | 651 | 650 | 651 | 2,000 |
| 2006/04/21 | 647 | 647 | 647 | 647 | 1,000 |
| 2006/04/20 | 647 | 650 | 647 | 650 | 3,000 |
| 2006/04/19 | 647 | 648 | 647 | 647 | 4,000 |
| 2006/04/18 | 647 | 647 | 647 | 647 | 1,000 |
| 2006/04/17 | 650 | 650 | 647 | 647 | 4,000 |
| 2006/04/14 | 650 | 651 | 650 | 651 | 3,000 |
| 2006/04/13 | 651 | 651 | 650 | 650 | 7,000 |
| 2006/04/12 | 665 | 665 | 660 | 660 | 11,000 |
| 2006/04/11 | 665 | 678 | 664 | 664 | 8,000 |
| 2006/04/10 | 668 | 670 | 664 | 664 | 6,000 |
| 2006/04/07 | 665 | 665 | 663 | 664 | 7,000 |
| 2006/04/06 | 662 | 665 | 662 | 665 | 3,000 |
| 2006/04/05 | 671 | 671 | 668 | 669 | 7,000 |
| 2006/04/04 | 668 | 670 | 668 | 668 | 5,000 |
| 2006/04/03 | 667 | 667 | 667 | 667 | 2,000 |
| 2006/03/31 | 665 | 665 | 665 | 665 | 1,000 |
| 2006/03/30 | 663 | 665 | 663 | 663 | 3,000 |
| 2006/03/29 | 662 | 662 | 662 | 662 | 1,000 |
| 2006/03/28 | 667 | 667 | 662 | 662 | 3,000 |
| 2006/03/27 | 680 | 680 | 667 | 667 | 3,000 |
| 2006/03/23 | 680 | 680 | 670 | 680 | 7,000 |
| 2006/03/20 | 671 | 671 | 670 | 670 | 3,000 |
| 2006/03/17 | 652 | 670 | 652 | 670 | 4,000 |
| 2006/03/16 | 670 | 670 | 640 | 650 | 5,000 |
| 2006/03/15 | 680 | 682 | 680 | 680 | 5,000 |
| 2006/03/14 | 701 | 701 | 691 | 692 | 5,000 |
| 2006/03/13 | 680 | 689 | 680 | 689 | 4,000 |
| 2006/03/10 | 692 | 692 | 680 | 680 | 2,000 |
| 2006/03/09 | 692 | 692 | 692 | 692 | 1,000 |
| 2006/03/08 | 689 | 690 | 688 | 690 | 3,000 |
| 2006/03/07 | 687 | 687 | 686 | 686 | 2,000 |
| 2006/03/06 | 680 | 696 | 680 | 696 | 5,000 |
| 2006/03/03 | 685 | 685 | 680 | 685 | 6,000 |
| 2006/03/02 | 686 | 696 | 685 | 685 | 5,000 |
| 2006/03/01 | 665 | 666 | 665 | 666 | 6,000 |
| 2006/02/28 | 665 | 670 | 664 | 664 | 8,000 |
| 2006/02/27 | 663 | 679 | 662 | 663 | 4,000 |
| 2006/02/24 | 680 | 680 | 661 | 661 | 5,000 |
| 2006/02/23 | 680 | 680 | 675 | 675 | 3,000 |
| 2006/02/22 | 676 | 676 | 675 | 675 | 3,000 |
| 2006/02/21 | 666 | 676 | 666 | 676 | 3,000 |
| 2006/02/20 | 670 | 680 | 666 | 666 | 5,000 |
| 2006/02/17 | 656 | 670 | 656 | 657 | 5,000 |
| 2006/02/16 | 650 | 650 | 640 | 642 | 6,000 |
| 2006/02/15 | 702 | 715 | 690 | 690 | 8,000 |
| 2006/02/14 | 702 | 702 | 702 | 702 | 1,000 |
| 2006/02/13 | 710 | 718 | 704 | 714 | 5,000 |
| 2006/02/10 | 718 | 718 | 710 | 710 | 12,000 |
| 2006/02/09 | 719 | 719 | 708 | 719 | 7,000 |
| 2006/02/08 | 714 | 714 | 712 | 712 | 3,000 |
| 2006/02/07 | 704 | 714 | 704 | 714 | 4,000 |
| 2006/02/06 | 719 | 720 | 700 | 701 | 19,000 |
| 2006/02/03 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/02/02 | 740 | 740 | 740 | 740 | 3,000 |
| 2006/02/01 | 740 | 740 | 740 | 740 | 3,000 |
| 2006/01/31 | 740 | 740 | 740 | 740 | 2,000 |
| 2006/01/30 | 740 | 740 | 740 | 740 | 6,000 |
| 2006/01/27 | 740 | 740 | 740 | 740 | 3,000 |
| 2006/01/24 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/01/23 | 740 | 740 | 740 | 740 | 3,000 |
| 2006/01/20 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/01/18 | 741 | 750 | 741 | 741 | 7,000 |
| 2006/01/17 | 750 | 750 | 741 | 741 | 7,000 |
| 2006/01/16 | 750 | 750 | 750 | 750 | 4,000 |
| 2006/01/13 | 745 | 750 | 745 | 750 | 3,000 |
| 2006/01/12 | 743 | 743 | 743 | 743 | 2,000 |
| 2006/01/10 | 743 | 743 | 743 | 743 | 2,000 |
| 2006/01/06 | 743 | 750 | 743 | 743 | 8,000 |
| 2006/01/05 | 743 | 743 | 743 | 743 | 2,000 |
| 2006/01/04 | 743 | 743 | 730 | 730 | 5,000 |