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 |
|---|---|---|---|---|---|
| 2009/12/18 | 371 | 371 | 371 | 371 | 1,000 |
| 2009/12/17 | 360 | 360 | 360 | 360 | 2,000 |
| 2009/12/15 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/12/09 | 359 | 360 | 359 | 360 | 2,000 |
| 2009/12/03 | 358 | 358 | 358 | 358 | 2,000 |
| 2009/12/02 | 355 | 355 | 355 | 355 | 4,000 |
| 2009/12/01 | 350 | 350 | 350 | 350 | 5,000 |
| 2009/11/30 | 340 | 345 | 340 | 345 | 2,000 |
| 2009/11/26 | 355 | 355 | 350 | 350 | 2,000 |
| 2009/11/25 | 362 | 362 | 358 | 358 | 2,000 |
| 2009/11/24 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/11/20 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/11/19 | 371 | 371 | 365 | 365 | 7,000 |
| 2009/11/18 | 370 | 371 | 370 | 371 | 2,000 |
| 2009/11/17 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/11/16 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/11/13 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/11/12 | 371 | 371 | 371 | 371 | 1,000 |
| 2009/11/10 | 380 | 380 | 371 | 371 | 2,000 |
| 2009/11/05 | 373 | 373 | 373 | 373 | 2,000 |
| 2009/11/04 | 368 | 369 | 368 | 368 | 8,000 |
| 2009/11/02 | 378 | 378 | 368 | 368 | 9,000 |
| 2009/10/30 | 388 | 388 | 378 | 378 | 4,000 |
| 2009/10/29 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/10/28 | 389 | 389 | 389 | 389 | 1,000 |
| 2009/10/27 | 381 | 385 | 381 | 385 | 3,000 |
| 2009/10/26 | 371 | 371 | 371 | 371 | 1,000 |
| 2009/10/23 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/10/22 | 390 | 390 | 390 | 390 | 2,000 |
| 2009/10/21 | 395 | 395 | 390 | 390 | 4,000 |
| 2009/10/20 | 400 | 400 | 390 | 390 | 7,000 |
| 2009/10/07 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/10/06 | 402 | 402 | 402 | 402 | 1,000 |
| 2009/10/05 | 400 | 402 | 391 | 402 | 8,000 |
| 2009/10/02 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/09/29 | 380 | 380 | 380 | 380 | 1,000 |
| 2009/09/28 | 376 | 376 | 376 | 376 | 1,000 |
| 2009/09/25 | 390 | 390 | 370 | 370 | 2,000 |
| 2009/09/24 | 425 | 425 | 390 | 390 | 2,000 |
| 2009/09/18 | 385 | 385 | 380 | 380 | 6,000 |
| 2009/09/17 | 371 | 371 | 371 | 371 | 2,000 |
| 2009/09/16 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/09/15 | 375 | 385 | 375 | 385 | 5,000 |
| 2009/09/14 | 413 | 415 | 413 | 415 | 5,000 |
| 2009/09/11 | 400 | 411 | 400 | 411 | 2,000 |
| 2009/09/10 | 397 | 397 | 397 | 397 | 1,000 |
| 2009/09/09 | 401 | 401 | 400 | 400 | 2,000 |
| 2009/09/08 | 414 | 414 | 414 | 414 | 2,000 |
| 2009/09/07 | 400 | 400 | 400 | 400 | 3,000 |
| 2009/09/04 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/09/03 | 405 | 405 | 405 | 405 | 3,000 |
| 2009/09/02 | 400 | 430 | 400 | 430 | 7,000 |
| 2009/09/01 | 391 | 391 | 391 | 391 | 2,000 |
| 2009/08/31 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/08/28 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/08/27 | 399 | 399 | 394 | 394 | 2,000 |
| 2009/08/26 | 399 | 399 | 399 | 399 | 1,000 |
| 2009/08/25 | 398 | 399 | 395 | 395 | 3,000 |
| 2009/08/24 | 399 | 399 | 399 | 399 | 1,000 |
| 2009/08/21 | 369 | 400 | 361 | 400 | 7,000 |
| 2009/08/20 | 360 | 365 | 360 | 365 | 2,000 |
| 2009/08/18 | 349 | 350 | 349 | 350 | 5,000 |
| 2009/08/14 | 335 | 345 | 335 | 345 | 2,000 |
| 2009/08/12 | 335 | 339 | 335 | 339 | 2,000 |
| 2009/08/11 | 340 | 340 | 336 | 336 | 2,000 |
| 2009/08/10 | 320 | 330 | 320 | 330 | 2,000 |
| 2009/08/07 | 345 | 345 | 312 | 320 | 12,000 |
| 2009/08/06 | 345 | 345 | 345 | 345 | 2,000 |
| 2009/08/05 | 330 | 345 | 330 | 345 | 7,000 |
| 2009/08/04 | 330 | 330 | 328 | 328 | 4,000 |
| 2009/08/03 | 328 | 328 | 328 | 328 | 1,000 |
| 2009/07/28 | 320 | 320 | 310 | 310 | 7,000 |
| 2009/07/24 | 319 | 320 | 310 | 310 | 3,000 |
| 2009/07/23 | 315 | 315 | 315 | 315 | 2,000 |
| 2009/07/22 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/07/17 | 305 | 305 | 305 | 305 | 4,000 |
| 2009/07/16 | 315 | 315 | 300 | 300 | 12,000 |
| 2009/07/13 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/07/09 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/07/07 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/07/06 | 350 | 350 | 317 | 317 | 3,000 |
| 2009/07/03 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/07/01 | 311 | 311 | 311 | 311 | 1,000 |
| 2009/06/30 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/06/25 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/06/24 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/06/23 | 335 | 345 | 300 | 300 | 8,000 |
| 2009/06/22 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/06/19 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/06/17 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/06/15 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/06/12 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/06/11 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/06/10 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/06/09 | 310 | 310 | 310 | 310 | 2,000 |
| 2009/06/05 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/06/04 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/06/03 | 299 | 299 | 294 | 295 | 7,000 |
| 2009/06/02 | 289 | 290 | 289 | 290 | 3,000 |
| 2009/05/29 | 285 | 285 | 285 | 285 | 3,000 |
| 2009/05/28 | 280 | 280 | 279 | 279 | 2,000 |
| 2009/05/25 | 279 | 279 | 279 | 279 | 1,000 |
| 2009/05/22 | 279 | 279 | 279 | 279 | 2,000 |
| 2009/05/21 | 273 | 279 | 273 | 279 | 3,000 |
| 2009/05/20 | 279 | 280 | 279 | 279 | 9,000 |
| 2009/05/19 | 275 | 279 | 275 | 279 | 3,000 |
| 2009/05/18 | 280 | 280 | 271 | 271 | 9,000 |
| 2009/05/15 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/05/13 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/05/11 | 289 | 289 | 289 | 289 | 1,000 |
| 2009/05/08 | 285 | 285 | 285 | 285 | 2,000 |
| 2009/05/07 | 280 | 285 | 280 | 280 | 12,000 |
| 2009/05/01 | 275 | 276 | 275 | 276 | 2,000 |
| 2009/04/28 | 275 | 275 | 271 | 271 | 6,000 |
| 2009/04/24 | 280 | 280 | 280 | 280 | 4,000 |
| 2009/04/23 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/04/22 | 280 | 280 | 280 | 280 | 4,000 |
| 2009/04/21 | 285 | 286 | 275 | 280 | 6,000 |
| 2009/04/20 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/04/17 | 277 | 280 | 277 | 280 | 4,000 |
| 2009/04/16 | 278 | 278 | 278 | 278 | 1,000 |
| 2009/04/10 | 275 | 275 | 271 | 271 | 2,000 |
| 2009/04/09 | 280 | 280 | 275 | 275 | 4,000 |
| 2009/04/08 | 288 | 288 | 284 | 284 | 3,000 |
| 2009/04/03 | 290 | 290 | 290 | 290 | 5,000 |
| 2009/04/02 | 290 | 290 | 290 | 290 | 3,000 |
| 2009/04/01 | 290 | 290 | 290 | 290 | 2,000 |
| 2009/03/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/03/25 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/03/24 | 298 | 298 | 290 | 290 | 3,000 |
| 2009/03/23 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/03/19 | 295 | 295 | 288 | 288 | 4,000 |
| 2009/03/17 | 293 | 295 | 286 | 286 | 5,000 |
| 2009/03/16 | 286 | 296 | 286 | 296 | 2,000 |
| 2009/03/13 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/03/12 | 299 | 300 | 295 | 295 | 6,000 |
| 2009/03/11 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/03/10 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/03/09 | 300 | 300 | 295 | 295 | 3,000 |
| 2009/03/06 | 295 | 295 | 295 | 295 | 10,000 |
| 2009/03/04 | 297 | 297 | 295 | 295 | 4,000 |
| 2009/03/02 | 300 | 300 | 300 | 300 | 8,000 |
| 2009/02/26 | 300 | 300 | 300 | 300 | 10,000 |
| 2009/02/25 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/02/23 | 294 | 294 | 284 | 284 | 4,000 |
| 2009/02/18 | 295 | 295 | 294 | 294 | 3,000 |
| 2009/02/17 | 300 | 300 | 295 | 295 | 2,000 |
| 2009/02/16 | 291 | 291 | 291 | 291 | 1,000 |
| 2009/02/13 | 290 | 290 | 290 | 290 | 2,000 |
| 2009/02/12 | 300 | 300 | 295 | 295 | 3,000 |
| 2009/02/10 | 300 | 300 | 300 | 300 | 15,000 |
| 2009/02/09 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/02/05 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/02/04 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/02/02 | 300 | 300 | 300 | 300 | 8,000 |
| 2009/01/30 | 300 | 300 | 300 | 300 | 10,000 |
| 2009/01/27 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/01/26 | 296 | 296 | 295 | 295 | 2,000 |
| 2009/01/21 | 300 | 300 | 295 | 295 | 5,000 |
| 2009/01/15 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/01/14 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/01/13 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/01/09 | 300 | 300 | 290 | 290 | 19,000 |
| 2009/01/08 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/01/07 | 300 | 300 | 295 | 295 | 3,000 |
| 2009/01/06 | 300 | 300 | 300 | 300 | 6,000 |
| 2009/01/05 | 300 | 300 | 300 | 300 | 11,000 |