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 |
---|---|---|---|---|---|
2007/12/28 | 470 | 470 | 470 | 470 | 2,000 |
2007/12/25 | 460 | 460 | 460 | 460 | 2,000 |
2007/12/21 | 465 | 465 | 460 | 460 | 7,000 |
2007/12/20 | 465 | 465 | 465 | 465 | 3,000 |
2007/12/19 | 467 | 467 | 466 | 466 | 3,000 |
2007/12/18 | 465 | 465 | 465 | 465 | 1,000 |
2007/12/17 | 463 | 463 | 463 | 463 | 2,000 |
2007/12/14 | 465 | 465 | 460 | 460 | 2,000 |
2007/12/13 | 470 | 470 | 470 | 470 | 2,000 |
2007/12/12 | 470 | 470 | 470 | 470 | 3,000 |
2007/12/11 | 470 | 470 | 470 | 470 | 1,000 |
2007/12/10 | 470 | 470 | 470 | 470 | 1,000 |
2007/12/06 | 470 | 470 | 470 | 470 | 1,000 |
2007/12/05 | 470 | 470 | 470 | 470 | 1,000 |
2007/11/30 | 460 | 460 | 460 | 460 | 1,000 |
2007/11/28 | 460 | 460 | 460 | 460 | 1,000 |
2007/11/27 | 469 | 469 | 469 | 469 | 1,000 |
2007/11/22 | 469 | 470 | 469 | 470 | 2,000 |
2007/11/21 | 470 | 470 | 470 | 470 | 1,000 |
2007/11/20 | 470 | 470 | 470 | 470 | 2,000 |
2007/11/19 | 465 | 470 | 465 | 470 | 2,000 |
2007/11/16 | 470 | 470 | 470 | 470 | 1,000 |
2007/11/15 | 470 | 470 | 470 | 470 | 2,000 |
2007/11/14 | 470 | 470 | 470 | 470 | 1,000 |
2007/11/13 | 480 | 480 | 470 | 470 | 5,000 |
2007/11/09 | 480 | 480 | 480 | 480 | 1,000 |
2007/11/08 | 490 | 490 | 475 | 475 | 2,000 |
2007/11/07 | 480 | 480 | 480 | 480 | 1,000 |
2007/11/06 | 482 | 485 | 480 | 480 | 4,000 |
2007/11/05 | 483 | 483 | 483 | 483 | 1,000 |
2007/11/02 | 482 | 487 | 482 | 482 | 3,000 |
2007/11/01 | 481 | 481 | 481 | 481 | 2,000 |
2007/10/31 | 480 | 480 | 480 | 480 | 1,000 |
2007/10/26 | 482 | 482 | 482 | 482 | 1,000 |
2007/10/25 | 485 | 485 | 485 | 485 | 1,000 |
2007/10/24 | 481 | 481 | 481 | 481 | 2,000 |
2007/10/17 | 475 | 475 | 475 | 475 | 2,000 |
2007/10/16 | 475 | 475 | 475 | 475 | 1,000 |
2007/10/12 | 475 | 485 | 475 | 485 | 3,000 |
2007/10/11 | 479 | 480 | 479 | 480 | 4,000 |
2007/10/10 | 480 | 480 | 480 | 480 | 1,000 |
2007/10/03 | 485 | 485 | 485 | 485 | 1,000 |
2007/09/28 | 480 | 480 | 480 | 480 | 2,000 |
2007/09/26 | 480 | 480 | 480 | 480 | 2,000 |
2007/09/25 | 472 | 479 | 472 | 479 | 2,000 |
2007/09/21 | 480 | 480 | 479 | 479 | 3,000 |
2007/09/20 | 475 | 480 | 470 | 470 | 8,000 |
2007/09/19 | 495 | 495 | 480 | 480 | 9,000 |
2007/09/18 | 494 | 494 | 490 | 490 | 3,000 |
2007/09/14 | 495 | 495 | 495 | 495 | 1,000 |
2007/09/13 | 530 | 530 | 520 | 520 | 2,000 |
2007/09/10 | 520 | 520 | 520 | 520 | 1,000 |
2007/09/07 | 540 | 540 | 540 | 540 | 1,000 |
2007/09/05 | 540 | 540 | 540 | 540 | 1,000 |
2007/09/04 | 540 | 540 | 540 | 540 | 3,000 |
2007/09/03 | 549 | 549 | 540 | 540 | 2,000 |
2007/08/31 | 502 | 502 | 502 | 502 | 1,000 |
2007/08/29 | 491 | 491 | 491 | 491 | 1,000 |
2007/08/28 | 500 | 500 | 491 | 491 | 2,000 |
2007/08/27 | 501 | 501 | 501 | 501 | 1,000 |
2007/08/24 | 501 | 501 | 500 | 500 | 2,000 |
2007/08/22 | 500 | 500 | 500 | 500 | 2,000 |
2007/08/21 | 501 | 501 | 500 | 500 | 5,000 |
2007/08/20 | 500 | 500 | 500 | 500 | 1,000 |
2007/08/17 | 500 | 500 | 490 | 490 | 3,000 |
2007/08/16 | 490 | 490 | 490 | 490 | 3,000 |
2007/08/14 | 510 | 520 | 510 | 520 | 2,000 |
2007/08/10 | 520 | 520 | 520 | 520 | 2,000 |
2007/08/08 | 555 | 555 | 555 | 555 | 1,000 |
2007/08/07 | 525 | 525 | 525 | 525 | 1,000 |
2007/08/03 | 525 | 525 | 525 | 525 | 1,000 |
2007/08/02 | 531 | 531 | 530 | 530 | 3,000 |
2007/08/01 | 530 | 530 | 530 | 530 | 6,000 |
2007/07/27 | 530 | 530 | 530 | 530 | 1,000 |
2007/07/26 | 515 | 515 | 515 | 515 | 2,000 |
2007/07/25 | 526 | 526 | 526 | 526 | 1,000 |
2007/07/24 | 540 | 540 | 530 | 530 | 3,000 |
2007/07/23 | 540 | 540 | 540 | 540 | 4,000 |
2007/07/20 | 540 | 540 | 540 | 540 | 2,000 |
2007/07/19 | 543 | 543 | 541 | 541 | 5,000 |
2007/07/18 | 543 | 543 | 543 | 543 | 2,000 |
2007/07/17 | 542 | 542 | 542 | 542 | 1,000 |
2007/07/13 | 541 | 541 | 541 | 541 | 2,000 |
2007/07/12 | 549 | 550 | 549 | 550 | 2,000 |
2007/07/11 | 551 | 551 | 551 | 551 | 1,000 |
2007/07/09 | 542 | 542 | 542 | 542 | 1,000 |
2007/07/06 | 541 | 541 | 535 | 535 | 4,000 |
2007/07/05 | 540 | 540 | 540 | 540 | 2,000 |
2007/07/04 | 570 | 570 | 570 | 570 | 1,000 |
2007/07/03 | 560 | 560 | 560 | 560 | 1,000 |
2007/07/02 | 555 | 555 | 555 | 555 | 3,000 |
2007/06/29 | 532 | 532 | 532 | 532 | 1,000 |
2007/06/28 | 530 | 530 | 530 | 530 | 1,000 |
2007/06/27 | 535 | 550 | 535 | 550 | 2,000 |
2007/06/25 | 550 | 550 | 535 | 535 | 2,000 |
2007/06/19 | 520 | 520 | 520 | 520 | 1,000 |
2007/06/18 | 561 | 561 | 501 | 520 | 7,000 |
2007/06/15 | 561 | 561 | 561 | 561 | 1,000 |
2007/06/14 | 562 | 562 | 562 | 562 | 1,000 |
2007/06/13 | 562 | 562 | 562 | 562 | 2,000 |
2007/06/12 | 561 | 570 | 561 | 570 | 2,000 |
2007/06/08 | 560 | 560 | 560 | 560 | 3,000 |
2007/06/07 | 550 | 550 | 550 | 550 | 1,000 |
2007/06/05 | 550 | 550 | 550 | 550 | 1,000 |
2007/06/04 | 550 | 550 | 550 | 550 | 2,000 |
2007/06/01 | 550 | 550 | 550 | 550 | 3,000 |
2007/05/29 | 550 | 550 | 550 | 550 | 1,000 |
2007/05/21 | 523 | 523 | 522 | 522 | 2,000 |
2007/05/18 | 522 | 522 | 522 | 522 | 1,000 |
2007/05/17 | 521 | 521 | 521 | 521 | 1,000 |
2007/05/11 | 521 | 521 | 521 | 521 | 1,000 |
2007/05/09 | 510 | 510 | 510 | 510 | 1,000 |
2007/05/02 | 504 | 504 | 504 | 504 | 1,000 |
2007/05/01 | 504 | 504 | 504 | 504 | 1,000 |
2007/04/27 | 502 | 502 | 502 | 502 | 1,000 |
2007/04/24 | 541 | 541 | 502 | 502 | 3,000 |
2007/04/23 | 542 | 542 | 542 | 542 | 2,000 |
2007/04/20 | 542 | 542 | 542 | 542 | 1,000 |
2007/04/18 | 540 | 540 | 540 | 540 | 2,000 |
2007/04/17 | 540 | 540 | 540 | 540 | 1,000 |
2007/04/16 | 520 | 540 | 520 | 540 | 2,000 |
2007/04/13 | 515 | 515 | 515 | 515 | 1,000 |
2007/04/12 | 520 | 520 | 520 | 520 | 1,000 |
2007/04/09 | 507 | 507 | 507 | 507 | 1,000 |
2007/04/06 | 510 | 510 | 510 | 510 | 1,000 |
2007/04/05 | 503 | 503 | 503 | 503 | 1,000 |
2007/04/02 | 495 | 495 | 495 | 495 | 2,000 |
2007/03/30 | 500 | 500 | 485 | 485 | 3,000 |
2007/03/29 | 510 | 510 | 510 | 510 | 2,000 |
2007/03/27 | 530 | 530 | 530 | 530 | 1,000 |
2007/03/26 | 560 | 560 | 560 | 560 | 1,000 |
2007/03/23 | 573 | 573 | 560 | 560 | 8,000 |
2007/03/20 | 580 | 580 | 572 | 572 | 2,000 |
2007/03/19 | 564 | 575 | 564 | 570 | 8,000 |
2007/03/16 | 560 | 570 | 560 | 570 | 3,000 |
2007/03/15 | 579 | 579 | 560 | 565 | 4,000 |
2007/03/14 | 580 | 580 | 579 | 580 | 4,000 |
2007/03/13 | 580 | 580 | 579 | 580 | 5,000 |
2007/03/12 | 590 | 590 | 585 | 585 | 2,000 |
2007/03/07 | 623 | 623 | 583 | 583 | 3,000 |
2007/03/06 | 643 | 643 | 623 | 623 | 4,000 |
2007/03/05 | 583 | 583 | 583 | 583 | 2,000 |
2007/03/02 | 580 | 620 | 580 | 583 | 6,000 |
2007/03/01 | 579 | 580 | 578 | 580 | 3,000 |
2007/02/28 | 561 | 578 | 561 | 578 | 3,000 |
2007/02/27 | 589 | 589 | 589 | 589 | 1,000 |
2007/02/26 | 561 | 580 | 561 | 580 | 2,000 |
2007/02/23 | 560 | 560 | 560 | 560 | 1,000 |
2007/02/22 | 560 | 560 | 560 | 560 | 1,000 |
2007/02/21 | 560 | 560 | 550 | 560 | 3,000 |
2007/02/20 | 550 | 550 | 550 | 550 | 1,000 |
2007/02/19 | 550 | 550 | 550 | 550 | 4,000 |
2007/02/13 | 545 | 545 | 545 | 545 | 1,000 |
2007/02/09 | 550 | 550 | 550 | 550 | 2,000 |
2007/02/07 | 560 | 565 | 560 | 565 | 2,000 |
2007/02/06 | 525 | 550 | 525 | 550 | 2,000 |
2007/02/05 | 535 | 535 | 535 | 535 | 3,000 |
2007/02/02 | 535 | 535 | 535 | 535 | 1,000 |
2007/02/01 | 535 | 535 | 535 | 535 | 5,000 |
2007/01/31 | 520 | 535 | 520 | 535 | 5,000 |
2007/01/30 | 520 | 520 | 520 | 520 | 1,000 |
2007/01/29 | 515 | 515 | 515 | 515 | 1,000 |
2007/01/26 | 520 | 520 | 520 | 520 | 1,000 |
2007/01/24 | 520 | 520 | 520 | 520 | 2,000 |
2007/01/23 | 535 | 535 | 535 | 535 | 3,000 |
2007/01/22 | 550 | 550 | 545 | 545 | 3,000 |
2007/01/19 | 548 | 550 | 548 | 550 | 4,000 |
2007/01/18 | 540 | 545 | 535 | 535 | 3,000 |
2007/01/17 | 519 | 535 | 519 | 535 | 4,000 |
2007/01/16 | 520 | 520 | 520 | 520 | 1,000 |
2007/01/15 | 500 | 530 | 500 | 530 | 4,000 |
2007/01/09 | 501 | 510 | 501 | 510 | 4,000 |
2007/01/05 | 499 | 499 | 499 | 499 | 1,000 |
2007/01/04 | 497 | 499 | 497 | 499 | 4,000 |