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 |
|---|---|---|---|---|---|
| 2008/12/29 | 280 | 300 | 280 | 300 | 2,000 |
| 2008/12/25 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/12/24 | 280 | 280 | 270 | 270 | 3,000 |
| 2008/12/22 | 300 | 300 | 260 | 280 | 15,000 |
| 2008/12/19 | 300 | 300 | 300 | 300 | 10,000 |
| 2008/12/18 | 299 | 300 | 298 | 300 | 12,000 |
| 2008/12/17 | 300 | 300 | 300 | 300 | 13,000 |
| 2008/12/11 | 300 | 300 | 300 | 300 | 4,000 |
| 2008/12/10 | 298 | 298 | 298 | 298 | 4,000 |
| 2008/12/03 | 300 | 300 | 300 | 300 | 9,000 |
| 2008/12/02 | 300 | 300 | 300 | 300 | 11,000 |
| 2008/12/01 | 290 | 299 | 290 | 299 | 7,000 |
| 2008/11/26 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/11/25 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/11/21 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/11/20 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/11/19 | 300 | 300 | 275 | 280 | 3,000 |
| 2008/11/18 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/11/14 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/11/12 | 290 | 300 | 290 | 300 | 2,000 |
| 2008/11/11 | 290 | 290 | 280 | 280 | 2,000 |
| 2008/11/07 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/11/06 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/11/05 | 300 | 300 | 299 | 299 | 5,000 |
| 2008/11/04 | 299 | 300 | 299 | 299 | 5,000 |
| 2008/10/31 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/10/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/10/23 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/10/22 | 300 | 310 | 290 | 310 | 4,000 |
| 2008/10/20 | 300 | 300 | 300 | 300 | 4,000 |
| 2008/10/17 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/10/14 | 240 | 243 | 240 | 243 | 2,000 |
| 2008/10/09 | 240 | 245 | 240 | 245 | 2,000 |
| 2008/10/07 | 215 | 215 | 215 | 215 | 3,000 |
| 2008/10/06 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/10/03 | 305 | 305 | 303 | 303 | 6,000 |
| 2008/10/02 | 310 | 310 | 303 | 303 | 4,000 |
| 2008/09/30 | 308 | 308 | 308 | 308 | 1,000 |
| 2008/09/24 | 308 | 308 | 308 | 308 | 1,000 |
| 2008/09/22 | 301 | 301 | 300 | 300 | 3,000 |
| 2008/09/19 | 292 | 300 | 291 | 300 | 5,000 |
| 2008/09/18 | 287 | 287 | 286 | 286 | 4,000 |
| 2008/09/17 | 280 | 281 | 280 | 281 | 6,000 |
| 2008/09/16 | 299 | 299 | 275 | 280 | 5,000 |
| 2008/09/12 | 305 | 305 | 302 | 302 | 2,000 |
| 2008/09/11 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/09/10 | 304 | 304 | 298 | 298 | 3,000 |
| 2008/09/09 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/09/08 | 298 | 298 | 298 | 298 | 1,000 |
| 2008/09/05 | 303 | 303 | 301 | 301 | 2,000 |
| 2008/09/02 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/09/01 | 302 | 305 | 302 | 305 | 2,000 |
| 2008/08/28 | 302 | 302 | 302 | 302 | 2,000 |
| 2008/08/27 | 320 | 320 | 295 | 300 | 4,000 |
| 2008/08/26 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/08/25 | 304 | 304 | 304 | 304 | 2,000 |
| 2008/08/22 | 304 | 304 | 304 | 304 | 1,000 |
| 2008/08/15 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/08/13 | 290 | 291 | 290 | 291 | 3,000 |
| 2008/08/12 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/08/07 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/08/06 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/08/05 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/08/04 | 305 | 305 | 304 | 304 | 2,000 |
| 2008/07/31 | 301 | 302 | 301 | 302 | 2,000 |
| 2008/07/30 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/07/29 | 301 | 301 | 301 | 301 | 2,000 |
| 2008/07/24 | 301 | 301 | 301 | 301 | 3,000 |
| 2008/07/23 | 303 | 303 | 303 | 303 | 2,000 |
| 2008/07/22 | 310 | 310 | 303 | 303 | 4,000 |
| 2008/07/18 | 304 | 304 | 303 | 303 | 4,000 |
| 2008/07/17 | 301 | 310 | 301 | 301 | 3,000 |
| 2008/07/16 | 303 | 303 | 301 | 301 | 2,000 |
| 2008/07/15 | 302 | 302 | 301 | 301 | 2,000 |
| 2008/07/14 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/07/11 | 302 | 302 | 302 | 302 | 1,000 |
| 2008/07/09 | 314 | 314 | 305 | 305 | 2,000 |
| 2008/07/02 | 309 | 309 | 309 | 309 | 2,000 |
| 2008/06/30 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/06/26 | 317 | 317 | 317 | 317 | 3,000 |
| 2008/06/24 | 317 | 317 | 317 | 317 | 1,000 |
| 2008/06/23 | 329 | 329 | 306 | 316 | 8,000 |
| 2008/06/19 | 320 | 329 | 320 | 329 | 4,000 |
| 2008/06/11 | 320 | 320 | 301 | 301 | 8,000 |
| 2008/06/10 | 325 | 325 | 320 | 320 | 2,000 |
| 2008/06/06 | 335 | 340 | 335 | 340 | 3,000 |
| 2008/06/05 | 325 | 330 | 325 | 330 | 5,000 |
| 2008/06/04 | 313 | 320 | 313 | 320 | 11,000 |
| 2008/06/02 | 318 | 318 | 318 | 318 | 7,000 |
| 2008/05/30 | 318 | 318 | 318 | 318 | 3,000 |
| 2008/05/29 | 317 | 317 | 317 | 317 | 1,000 |
| 2008/05/28 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/05/26 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/05/23 | 310 | 311 | 310 | 310 | 11,000 |
| 2008/05/22 | 306 | 308 | 305 | 308 | 17,000 |
| 2008/05/21 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/05/20 | 310 | 310 | 305 | 308 | 8,000 |
| 2008/05/16 | 308 | 308 | 305 | 305 | 4,000 |
| 2008/05/15 | 314 | 314 | 314 | 314 | 1,000 |
| 2008/05/14 | 323 | 323 | 306 | 306 | 4,000 |
| 2008/05/13 | 324 | 324 | 318 | 318 | 2,000 |
| 2008/05/12 | 325 | 325 | 325 | 325 | 3,000 |
| 2008/05/09 | 320 | 325 | 305 | 305 | 4,000 |
| 2008/05/08 | 330 | 330 | 292 | 305 | 22,000 |
| 2008/05/07 | 334 | 335 | 333 | 335 | 10,000 |
| 2008/05/02 | 335 | 335 | 333 | 334 | 11,000 |
| 2008/05/01 | 335 | 337 | 333 | 333 | 5,000 |
| 2008/04/30 | 330 | 330 | 325 | 325 | 2,000 |
| 2008/04/28 | 333 | 340 | 333 | 340 | 6,000 |
| 2008/04/25 | 350 | 355 | 346 | 346 | 7,000 |
| 2008/04/24 | 370 | 370 | 365 | 365 | 3,000 |
| 2008/04/23 | 380 | 380 | 375 | 375 | 2,000 |
| 2008/04/22 | 390 | 390 | 380 | 380 | 4,000 |
| 2008/04/21 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/04/16 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/04/15 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/04/03 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/03/27 | 380 | 390 | 380 | 390 | 2,000 |
| 2008/03/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/03/25 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/03/19 | 420 | 420 | 420 | 420 | 3,000 |
| 2008/03/18 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/03/17 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/03/14 | 400 | 400 | 400 | 400 | 3,000 |
| 2008/03/13 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/03/12 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/03/11 | 447 | 447 | 447 | 447 | 1,000 |
| 2008/03/10 | 450 | 450 | 447 | 447 | 2,000 |
| 2008/03/06 | 442 | 459 | 442 | 459 | 2,000 |
| 2008/03/05 | 443 | 443 | 442 | 442 | 2,000 |
| 2008/03/04 | 442 | 442 | 442 | 442 | 2,000 |
| 2008/03/03 | 442 | 442 | 442 | 442 | 3,000 |
| 2008/02/28 | 459 | 459 | 441 | 441 | 2,000 |
| 2008/02/27 | 459 | 459 | 454 | 454 | 3,000 |
| 2008/02/26 | 459 | 459 | 459 | 459 | 2,000 |
| 2008/02/25 | 459 | 460 | 459 | 460 | 2,000 |
| 2008/02/21 | 450 | 460 | 450 | 460 | 4,000 |
| 2008/02/20 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/02/19 | 450 | 450 | 450 | 450 | 7,000 |
| 2008/02/18 | 460 | 460 | 450 | 450 | 3,000 |
| 2008/02/13 | 459 | 459 | 459 | 459 | 1,000 |
| 2008/02/07 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/02/05 | 459 | 460 | 459 | 460 | 5,000 |
| 2008/02/01 | 450 | 450 | 450 | 450 | 3,000 |
| 2008/01/31 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/01/30 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/01/29 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/01/28 | 455 | 455 | 455 | 455 | 1,000 |
| 2008/01/23 | 451 | 451 | 450 | 450 | 4,000 |
| 2008/01/21 | 451 | 451 | 451 | 451 | 1,000 |
| 2008/01/18 | 448 | 448 | 448 | 448 | 1,000 |
| 2008/01/17 | 448 | 448 | 448 | 448 | 1,000 |
| 2008/01/16 | 469 | 469 | 440 | 440 | 4,000 |
| 2008/01/15 | 461 | 461 | 461 | 461 | 1,000 |
| 2008/01/10 | 469 | 469 | 465 | 465 | 3,000 |
| 2008/01/09 | 469 | 470 | 469 | 470 | 9,000 |
| 2008/01/08 | 469 | 469 | 469 | 469 | 3,000 |
| 2008/01/07 | 469 | 495 | 469 | 469 | 23,000 |