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 |
|---|---|---|---|---|---|
| 2010/12/30 | 376 | 376 | 373 | 373 | 2,000 |
| 2010/12/29 | 376 | 376 | 376 | 376 | 1,000 |
| 2010/12/28 | 373 | 373 | 370 | 370 | 3,000 |
| 2010/12/27 | 370 | 375 | 370 | 375 | 6,000 |
| 2010/12/24 | 386 | 386 | 378 | 378 | 4,000 |
| 2010/12/22 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/12/21 | 379 | 379 | 379 | 379 | 2,000 |
| 2010/12/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/12/17 | 380 | 385 | 380 | 385 | 4,000 |
| 2010/12/16 | 380 | 380 | 380 | 380 | 3,000 |
| 2010/12/15 | 380 | 380 | 380 | 380 | 7,000 |
| 2010/12/14 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/12/13 | 382 | 384 | 382 | 384 | 2,000 |
| 2010/12/10 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/12/09 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/12/08 | 394 | 395 | 394 | 395 | 5,000 |
| 2010/12/07 | 379 | 387 | 379 | 387 | 5,000 |
| 2010/12/06 | 0 | 0 | 0 | 387 | 0 |
| 2010/12/03 | 387 | 387 | 387 | 387 | 2,000 |
| 2010/12/02 | 0 | 0 | 0 | 380 | 0 |
| 2010/12/01 | 380 | 380 | 380 | 380 | 2,000 |
| 2010/11/30 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/11/29 | 0 | 0 | 0 | 379 | 0 |
| 2010/11/26 | 379 | 379 | 379 | 379 | 1,000 |
| 2010/11/25 | 0 | 0 | 0 | 375 | 0 |
| 2010/11/24 | 375 | 375 | 375 | 375 | 1,000 |
| 2010/11/22 | 377 | 377 | 377 | 377 | 1,000 |
| 2010/11/19 | 371 | 371 | 371 | 371 | 1,000 |
| 2010/11/18 | 0 | 0 | 0 | 375 | 0 |
| 2010/11/17 | 375 | 375 | 375 | 375 | 3,000 |
| 2010/11/16 | 0 | 0 | 0 | 375 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 375 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 375 | 0 |
| 2010/11/11 | 375 | 375 | 375 | 375 | 1,000 |
| 2010/11/10 | 0 | 0 | 0 | 368 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 368 | 0 |
| 2010/11/08 | 368 | 368 | 368 | 368 | 1,000 |
| 2010/11/05 | 376 | 376 | 376 | 376 | 1,000 |
| 2010/11/04 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/11/02 | 370 | 370 | 370 | 370 | 1,000 |
| 2010/11/01 | 370 | 370 | 370 | 370 | 2,000 |
| 2010/10/29 | 0 | 0 | 0 | 370 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 370 | 0 |
| 2010/10/27 | 362 | 370 | 362 | 370 | 2,000 |
| 2010/10/26 | 370 | 370 | 370 | 370 | 4,000 |
| 2010/10/25 | 0 | 0 | 0 | 378 | 0 |
| 2010/10/22 | 378 | 378 | 378 | 378 | 1,000 |
| 2010/10/21 | 378 | 378 | 378 | 378 | 2,000 |
| 2010/10/20 | 382 | 382 | 379 | 379 | 3,000 |
| 2010/10/19 | 0 | 0 | 0 | 382 | 0 |
| 2010/10/18 | 382 | 382 | 382 | 382 | 3,000 |
| 2010/10/15 | 0 | 0 | 0 | 390 | 0 |
| 2010/10/14 | 390 | 390 | 390 | 390 | 2,000 |
| 2010/10/13 | 381 | 381 | 381 | 381 | 1,000 |
| 2010/10/12 | 0 | 0 | 0 | 389 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 389 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 389 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 389 | 0 |
| 2010/10/05 | 389 | 389 | 389 | 389 | 3,000 |
| 2010/10/04 | 389 | 389 | 389 | 389 | 3,000 |
| 2010/10/01 | 0 | 0 | 0 | 381 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 381 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 381 | 0 |
| 2010/09/28 | 374 | 381 | 374 | 381 | 4,000 |
| 2010/09/27 | 0 | 0 | 0 | 390 | 0 |
| 2010/09/24 | 390 | 390 | 390 | 390 | 2,000 |
| 2010/09/22 | 390 | 390 | 390 | 390 | 2,000 |
| 2010/09/21 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/09/17 | 389 | 390 | 389 | 390 | 3,000 |
| 2010/09/16 | 0 | 0 | 0 | 385 | 0 |
| 2010/09/15 | 378 | 386 | 378 | 385 | 10,000 |
| 2010/09/14 | 397 | 400 | 395 | 400 | 7,000 |
| 2010/09/13 | 398 | 398 | 395 | 397 | 3,000 |
| 2010/09/10 | 395 | 395 | 395 | 395 | 2,000 |
| 2010/09/09 | 395 | 395 | 395 | 395 | 3,000 |
| 2010/09/08 | 389 | 389 | 389 | 389 | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 390 | 0 |
| 2010/09/06 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/09/03 | 393 | 393 | 393 | 393 | 3,000 |
| 2010/09/02 | 390 | 392 | 390 | 392 | 4,000 |
| 2010/09/01 | 385 | 386 | 385 | 386 | 2,000 |
| 2010/08/31 | 385 | 385 | 385 | 385 | 7,000 |
| 2010/08/30 | 390 | 391 | 390 | 390 | 3,000 |
| 2010/08/27 | 388 | 390 | 388 | 390 | 2,000 |
| 2010/08/26 | 0 | 0 | 0 | 380 | 0 |
| 2010/08/25 | 380 | 380 | 380 | 380 | 2,000 |
| 2010/08/24 | 390 | 390 | 380 | 387 | 13,000 |
| 2010/08/23 | 0 | 0 | 0 | 390 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 390 | 0 |
| 2010/08/19 | 399 | 399 | 390 | 390 | 3,000 |
| 2010/08/18 | 390 | 397 | 390 | 397 | 5,000 |
| 2010/08/17 | 390 | 390 | 390 | 390 | 3,000 |
| 2010/08/16 | 0 | 0 | 0 | 389 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 389 | 0 |
| 2010/08/12 | 382 | 389 | 382 | 389 | 4,000 |
| 2010/08/11 | 382 | 382 | 382 | 382 | 1,000 |
| 2010/08/10 | 0 | 0 | 0 | 385 | 0 |
| 2010/08/09 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/08/06 | 386 | 387 | 385 | 387 | 3,000 |
| 2010/08/05 | 387 | 387 | 387 | 387 | 1,000 |
| 2010/08/04 | 389 | 390 | 382 | 382 | 9,000 |
| 2010/08/03 | 383 | 383 | 383 | 383 | 1,000 |
| 2010/08/02 | 382 | 390 | 382 | 382 | 3,000 |
| 2010/07/30 | 382 | 382 | 382 | 382 | 1,000 |
| 2010/07/29 | 390 | 390 | 382 | 382 | 4,000 |
| 2010/07/28 | 0 | 0 | 0 | 390 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 390 | 0 |
| 2010/07/26 | 384 | 390 | 384 | 390 | 3,000 |
| 2010/07/23 | 395 | 395 | 395 | 395 | 3,000 |
| 2010/07/22 | 399 | 399 | 396 | 396 | 2,000 |
| 2010/07/21 | 396 | 396 | 396 | 396 | 1,000 |
| 2010/07/20 | 393 | 393 | 393 | 393 | 1,000 |
| 2010/07/16 | 0 | 0 | 0 | 385 | 0 |
| 2010/07/15 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/07/14 | 0 | 0 | 0 | 381 | 0 |
| 2010/07/13 | 385 | 385 | 381 | 381 | 3,000 |
| 2010/07/12 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/07/09 | 0 | 0 | 0 | 380 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 380 | 0 |
| 2010/07/07 | 382 | 386 | 380 | 380 | 5,000 |
| 2010/07/06 | 0 | 0 | 0 | 390 | 0 |
| 2010/07/05 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/07/02 | 380 | 380 | 380 | 380 | 10,000 |
| 2010/07/01 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/06/30 | 385 | 385 | 385 | 385 | 2,000 |
| 2010/06/29 | 0 | 0 | 0 | 385 | 0 |
| 2010/06/28 | 385 | 385 | 385 | 385 | 4,000 |
| 2010/06/25 | 0 | 0 | 0 | 385 | 0 |
| 2010/06/24 | 393 | 393 | 385 | 385 | 2,000 |
| 2010/06/23 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/06/22 | 386 | 390 | 382 | 382 | 5,000 |
| 2010/06/21 | 381 | 381 | 380 | 380 | 2,000 |
| 2010/06/18 | 378 | 378 | 378 | 378 | 1,000 |
| 2010/06/17 | 0 | 0 | 0 | 378 | 0 |
| 2010/06/16 | 378 | 378 | 378 | 378 | 1,000 |
| 2010/06/15 | 0 | 0 | 0 | 382 | 0 |
| 2010/06/14 | 382 | 382 | 382 | 382 | 1,000 |
| 2010/06/11 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/10 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/06/09 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/03 | 390 | 390 | 390 | 390 | 7,000 |
| 2010/06/02 | 0 | 0 | 0 | 385 | 0 |
| 2010/06/01 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/05/31 | 0 | 0 | 0 | 385 | 0 |
| 2010/05/28 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/05/27 | 390 | 390 | 390 | 390 | 2,000 |
| 2010/05/26 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/05/25 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/05/24 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/05/21 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/05/20 | 390 | 390 | 390 | 390 | 2,000 |
| 2010/05/19 | 390 | 390 | 390 | 390 | 3,000 |
| 2010/05/18 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/05/17 | 0 | 0 | 0 | 390 | 0 |
| 2010/05/14 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/05/13 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/05/12 | 0 | 0 | 0 | 384 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 384 | 0 |
| 2010/05/10 | 384 | 384 | 384 | 384 | 1,000 |
| 2010/05/07 | 390 | 392 | 390 | 392 | 6,000 |
| 2010/05/06 | 0 | 0 | 0 | 385 | 0 |
| 2010/04/30 | 0 | 0 | 0 | 385 | 0 |
| 2010/04/28 | 385 | 385 | 385 | 385 | 4,000 |
| 2010/04/27 | 394 | 394 | 387 | 387 | 3,000 |
| 2010/04/26 | 385 | 386 | 385 | 386 | 2,000 |
| 2010/04/23 | 0 | 0 | 0 | 397 | 0 |
| 2010/04/22 | 394 | 397 | 394 | 397 | 2,000 |
| 2010/04/21 | 394 | 394 | 394 | 394 | 1,000 |
| 2010/04/20 | 387 | 387 | 387 | 387 | 1,000 |
| 2010/04/19 | 0 | 0 | 0 | 381 | 0 |
| 2010/04/16 | 381 | 381 | 381 | 381 | 1,000 |
| 2010/04/15 | 0 | 0 | 0 | 386 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 386 | 0 |
| 2010/04/13 | 387 | 387 | 386 | 386 | 2,000 |
| 2010/04/12 | 401 | 401 | 401 | 401 | 2,000 |
| 2010/04/09 | 382 | 389 | 381 | 389 | 8,000 |
| 2010/04/08 | 387 | 387 | 385 | 385 | 2,000 |
| 2010/04/07 | 0 | 0 | 0 | 395 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 395 | 0 |
| 2010/04/05 | 395 | 395 | 395 | 395 | 5,000 |
| 2010/04/02 | 395 | 395 | 395 | 395 | 5,000 |
| 2010/04/01 | 395 | 395 | 395 | 395 | 3,000 |
| 2010/03/31 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/03/30 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/03/29 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/03/25 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/03/24 | 390 | 400 | 390 | 400 | 4,000 |
| 2010/03/23 | 399 | 399 | 399 | 399 | 1,000 |
| 2010/03/18 | 400 | 400 | 400 | 400 | 2,000 |
| 2010/03/17 | 405 | 405 | 404 | 405 | 7,000 |
| 2010/03/16 | 400 | 405 | 400 | 405 | 2,000 |
| 2010/03/15 | 393 | 399 | 393 | 399 | 3,000 |
| 2010/03/12 | 387 | 387 | 385 | 385 | 2,000 |
| 2010/03/11 | 395 | 395 | 395 | 395 | 2,000 |
| 2010/03/09 | 390 | 390 | 390 | 390 | 2,000 |
| 2010/03/08 | 385 | 393 | 385 | 393 | 2,000 |
| 2010/03/04 | 395 | 395 | 390 | 390 | 3,000 |
| 2010/03/03 | 400 | 400 | 400 | 400 | 6,000 |
| 2010/03/02 | 400 | 405 | 400 | 400 | 4,000 |
| 2010/02/26 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/02/25 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/02/22 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/02/19 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/02/18 | 397 | 397 | 396 | 396 | 3,000 |
| 2010/02/17 | 397 | 397 | 397 | 397 | 3,000 |
| 2010/02/16 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/02/15 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/02/10 | 382 | 382 | 382 | 382 | 1,000 |
| 2010/02/09 | 380 | 381 | 380 | 381 | 2,000 |
| 2010/02/08 | 389 | 389 | 389 | 389 | 1,000 |
| 2010/02/05 | 376 | 376 | 376 | 376 | 1,000 |
| 2010/02/04 | 390 | 390 | 390 | 390 | 2,000 |
| 2010/02/03 | 380 | 380 | 380 | 380 | 2,000 |
| 2010/02/02 | 375 | 380 | 375 | 380 | 9,000 |
| 2010/01/29 | 380 | 380 | 373 | 373 | 2,000 |
| 2010/01/22 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/01/21 | 398 | 398 | 398 | 398 | 1,000 |
| 2010/01/19 | 398 | 400 | 398 | 400 | 4,000 |
| 2010/01/12 | 400 | 405 | 400 | 400 | 8,000 |
| 2010/01/06 | 390 | 390 | 390 | 390 | 2,000 |
| 2010/01/05 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/01/04 | 379 | 379 | 379 | 379 | 1,000 |