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 |
---|---|---|---|---|---|
2012/12/28 | 415 | 415 | 415 | 415 | 1,000 |
2012/12/26 | 415 | 415 | 415 | 415 | 1,000 |
2012/12/25 | 415 | 415 | 415 | 415 | 1,000 |
2012/12/21 | 410 | 410 | 410 | 410 | 1,000 |
2012/12/20 | 410 | 410 | 410 | 410 | 5,000 |
2012/12/19 | 413 | 413 | 413 | 413 | 1,000 |
2012/12/18 | 410 | 411 | 410 | 411 | 3,000 |
2012/12/17 | 401 | 410 | 401 | 410 | 6,000 |
2012/12/14 | 413 | 413 | 413 | 413 | 1,000 |
2012/12/13 | 405 | 408 | 405 | 408 | 3,000 |
2012/12/11 | 402 | 402 | 402 | 402 | 3,000 |
2012/12/10 | 402 | 402 | 402 | 402 | 3,000 |
2012/12/06 | 410 | 410 | 410 | 410 | 1,000 |
2012/12/05 | 410 | 410 | 410 | 410 | 1,000 |
2012/12/04 | 410 | 410 | 410 | 410 | 1,000 |
2012/12/03 | 410 | 410 | 410 | 410 | 6,000 |
2012/11/29 | 405 | 405 | 405 | 405 | 1,000 |
2012/11/27 | 407 | 407 | 405 | 405 | 3,000 |
2012/11/22 | 401 | 401 | 401 | 401 | 1,000 |
2012/11/21 | 409 | 409 | 409 | 409 | 1,000 |
2012/11/20 | 404 | 404 | 404 | 404 | 1,000 |
2012/11/13 | 396 | 396 | 396 | 396 | 1,000 |
2012/11/12 | 394 | 394 | 394 | 394 | 2,000 |
2012/11/09 | 401 | 401 | 400 | 400 | 2,000 |
2012/11/07 | 406 | 406 | 406 | 406 | 1,000 |
2012/11/05 | 406 | 406 | 406 | 406 | 1,000 |
2012/10/31 | 415 | 415 | 405 | 405 | 6,000 |
2012/10/30 | 413 | 413 | 405 | 405 | 2,000 |
2012/10/26 | 413 | 413 | 413 | 413 | 1,000 |
2012/10/24 | 410 | 410 | 410 | 410 | 1,000 |
2012/10/23 | 410 | 410 | 410 | 410 | 1,000 |
2012/10/18 | 400 | 400 | 400 | 400 | 2,000 |
2012/10/15 | 403 | 403 | 400 | 400 | 2,000 |
2012/10/12 | 402 | 402 | 402 | 402 | 1,000 |
2012/10/11 | 403 | 403 | 403 | 403 | 1,000 |
2012/10/09 | 400 | 412 | 400 | 412 | 2,000 |
2012/10/04 | 400 | 400 | 400 | 400 | 1,000 |
2012/10/03 | 405 | 405 | 405 | 405 | 3,000 |
2012/10/01 | 405 | 405 | 400 | 400 | 6,000 |
2012/09/28 | 405 | 405 | 405 | 405 | 1,000 |
2012/09/26 | 394 | 394 | 394 | 394 | 3,000 |
2012/09/25 | 394 | 394 | 394 | 394 | 1,000 |
2012/09/24 | 397 | 405 | 397 | 397 | 4,000 |
2012/09/21 | 397 | 397 | 397 | 397 | 1,000 |
2012/09/20 | 401 | 401 | 400 | 400 | 3,000 |
2012/09/19 | 400 | 404 | 400 | 400 | 5,000 |
2012/09/18 | 388 | 399 | 388 | 399 | 14,000 |
2012/09/14 | 416 | 418 | 416 | 418 | 3,000 |
2012/09/13 | 417 | 418 | 410 | 416 | 8,000 |
2012/09/12 | 416 | 417 | 415 | 417 | 4,000 |
2012/09/11 | 411 | 411 | 411 | 411 | 2,000 |
2012/09/10 | 411 | 411 | 411 | 411 | 1,000 |
2012/09/07 | 411 | 411 | 411 | 411 | 1,000 |
2012/09/06 | 411 | 411 | 411 | 411 | 1,000 |
2012/09/05 | 410 | 410 | 410 | 410 | 1,000 |
2012/09/04 | 410 | 410 | 410 | 410 | 1,000 |
2012/09/03 | 408 | 409 | 408 | 409 | 2,000 |
2012/08/31 | 409 | 409 | 403 | 403 | 2,000 |
2012/08/30 | 415 | 415 | 415 | 415 | 1,000 |
2012/08/28 | 415 | 415 | 415 | 415 | 1,000 |
2012/08/24 | 411 | 411 | 411 | 411 | 1,000 |
2012/08/23 | 411 | 411 | 411 | 411 | 1,000 |
2012/08/21 | 415 | 415 | 415 | 415 | 2,000 |
2012/08/20 | 411 | 416 | 411 | 416 | 3,000 |
2012/08/17 | 416 | 416 | 411 | 411 | 2,000 |
2012/08/15 | 419 | 419 | 419 | 419 | 1,000 |
2012/08/10 | 405 | 405 | 405 | 405 | 1,000 |
2012/08/09 | 405 | 405 | 405 | 405 | 1,000 |
2012/08/07 | 407 | 407 | 407 | 407 | 1,000 |
2012/08/03 | 410 | 412 | 405 | 412 | 9,000 |
2012/08/02 | 409 | 410 | 409 | 410 | 2,000 |
2012/08/01 | 407 | 408 | 407 | 408 | 2,000 |
2012/07/30 | 407 | 407 | 407 | 407 | 2,000 |
2012/07/27 | 403 | 403 | 403 | 403 | 1,000 |
2012/07/24 | 404 | 404 | 403 | 403 | 2,000 |
2012/07/23 | 405 | 405 | 405 | 405 | 1,000 |
2012/07/19 | 401 | 401 | 401 | 401 | 1,000 |
2012/07/18 | 407 | 407 | 400 | 400 | 6,000 |
2012/07/17 | 399 | 409 | 399 | 399 | 4,000 |
2012/07/12 | 400 | 400 | 400 | 400 | 1,000 |
2012/07/10 | 409 | 410 | 409 | 410 | 2,000 |
2012/07/06 | 398 | 399 | 398 | 399 | 3,000 |
2012/07/04 | 400 | 408 | 400 | 408 | 4,000 |
2012/07/03 | 400 | 400 | 400 | 400 | 1,000 |
2012/07/02 | 397 | 397 | 397 | 397 | 3,000 |
2012/06/28 | 397 | 397 | 397 | 397 | 1,000 |
2012/06/27 | 400 | 400 | 400 | 400 | 1,000 |
2012/06/26 | 397 | 397 | 397 | 397 | 2,000 |
2012/06/20 | 395 | 395 | 392 | 392 | 2,000 |
2012/06/19 | 392 | 392 | 392 | 392 | 1,000 |
2012/06/15 | 398 | 398 | 390 | 390 | 2,000 |
2012/06/13 | 400 | 400 | 400 | 400 | 1,000 |
2012/06/12 | 393 | 393 | 393 | 393 | 1,000 |
2012/06/11 | 400 | 400 | 400 | 400 | 2,000 |
2012/06/06 | 397 | 397 | 396 | 396 | 2,000 |
2012/06/05 | 392 | 392 | 392 | 392 | 3,000 |
2012/06/04 | 389 | 392 | 389 | 392 | 6,000 |
2012/06/01 | 385 | 392 | 385 | 392 | 5,000 |
2012/05/30 | 392 | 392 | 385 | 385 | 3,000 |
2012/05/28 | 393 | 393 | 393 | 393 | 6,000 |
2012/05/23 | 396 | 396 | 396 | 396 | 3,000 |
2012/05/22 | 396 | 396 | 396 | 396 | 1,000 |
2012/05/16 | 396 | 399 | 396 | 399 | 2,000 |
2012/05/10 | 393 | 393 | 393 | 393 | 1,000 |
2012/05/09 | 393 | 393 | 393 | 393 | 1,000 |
2012/05/08 | 401 | 401 | 401 | 401 | 1,000 |
2012/05/07 | 399 | 401 | 399 | 401 | 5,000 |
2012/05/01 | 400 | 400 | 395 | 396 | 3,000 |
2012/04/25 | 400 | 400 | 400 | 400 | 1,000 |
2012/04/24 | 397 | 397 | 397 | 397 | 1,000 |
2012/04/23 | 398 | 398 | 398 | 398 | 1,000 |
2012/04/17 | 392 | 392 | 392 | 392 | 2,000 |
2012/04/16 | 400 | 400 | 400 | 400 | 1,000 |
2012/04/13 | 400 | 400 | 400 | 400 | 1,000 |
2012/04/12 | 391 | 391 | 391 | 391 | 1,000 |
2012/04/06 | 390 | 390 | 390 | 390 | 1,000 |
2012/04/05 | 394 | 394 | 394 | 394 | 1,000 |
2012/04/04 | 400 | 400 | 400 | 400 | 4,000 |
2012/04/02 | 396 | 400 | 395 | 395 | 8,000 |
2012/03/29 | 396 | 400 | 395 | 400 | 3,000 |
2012/03/28 | 397 | 397 | 397 | 397 | 1,000 |
2012/03/27 | 397 | 397 | 397 | 397 | 1,000 |
2012/03/26 | 396 | 396 | 395 | 395 | 3,000 |
2012/03/23 | 395 | 399 | 395 | 399 | 5,000 |
2012/03/22 | 395 | 400 | 395 | 400 | 2,000 |
2012/03/21 | 401 | 401 | 395 | 395 | 2,000 |
2012/03/19 | 397 | 397 | 395 | 395 | 4,000 |
2012/03/16 | 397 | 397 | 397 | 397 | 1,000 |
2012/03/15 | 390 | 391 | 380 | 390 | 9,000 |
2012/03/14 | 406 | 408 | 402 | 406 | 7,000 |
2012/03/13 | 408 | 408 | 405 | 405 | 4,000 |
2012/03/12 | 402 | 408 | 402 | 408 | 3,000 |
2012/03/09 | 403 | 403 | 402 | 402 | 2,000 |
2012/03/08 | 404 | 405 | 403 | 405 | 4,000 |
2012/03/06 | 405 | 405 | 403 | 403 | 3,000 |
2012/03/05 | 410 | 410 | 410 | 410 | 1,000 |
2012/03/02 | 409 | 409 | 409 | 409 | 1,000 |
2012/03/01 | 405 | 405 | 405 | 405 | 1,000 |
2012/02/29 | 401 | 409 | 401 | 402 | 4,000 |
2012/02/28 | 411 | 411 | 401 | 401 | 4,000 |
2012/02/27 | 404 | 412 | 403 | 403 | 7,000 |
2012/02/24 | 407 | 407 | 403 | 404 | 5,000 |
2012/02/23 | 408 | 408 | 406 | 406 | 2,000 |
2012/02/22 | 407 | 407 | 407 | 407 | 3,000 |
2012/02/21 | 406 | 406 | 404 | 404 | 2,000 |
2012/02/16 | 401 | 405 | 401 | 405 | 4,000 |
2012/02/15 | 402 | 402 | 401 | 401 | 2,000 |
2012/02/13 | 404 | 404 | 392 | 392 | 2,000 |
2012/02/09 | 402 | 402 | 402 | 402 | 1,000 |
2012/02/08 | 402 | 402 | 402 | 402 | 2,000 |
2012/02/07 | 400 | 400 | 400 | 400 | 1,000 |
2012/02/06 | 392 | 392 | 392 | 392 | 1,000 |
2012/02/03 | 400 | 400 | 400 | 400 | 4,000 |
2012/02/02 | 398 | 400 | 398 | 400 | 5,000 |
2012/02/01 | 395 | 400 | 395 | 400 | 2,000 |
2012/01/31 | 390 | 390 | 390 | 390 | 4,000 |
2012/01/30 | 392 | 392 | 392 | 392 | 1,000 |
2012/01/26 | 382 | 390 | 382 | 390 | 4,000 |
2012/01/23 | 390 | 390 | 390 | 390 | 2,000 |
2012/01/20 | 390 | 390 | 390 | 390 | 1,000 |
2012/01/19 | 389 | 389 | 389 | 389 | 2,000 |
2012/01/18 | 389 | 390 | 389 | 389 | 4,000 |
2012/01/17 | 389 | 389 | 389 | 389 | 3,000 |
2012/01/10 | 389 | 389 | 389 | 389 | 2,000 |
2012/01/06 | 380 | 381 | 380 | 381 | 3,000 |
2012/01/05 | 378 | 378 | 378 | 378 | 1,000 |
2012/01/04 | 378 | 378 | 378 | 378 | 2,000 |