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 |
---|---|---|---|---|---|
2013/12/30 | 495 | 499 | 495 | 499 | 8,000 |
2013/12/27 | 493 | 496 | 492 | 494 | 5,000 |
2013/12/26 | 494 | 495 | 494 | 495 | 2,000 |
2013/12/25 | 485 | 488 | 482 | 488 | 11,000 |
2013/12/24 | 490 | 496 | 486 | 486 | 15,000 |
2013/12/20 | 490 | 493 | 490 | 491 | 5,000 |
2013/12/19 | 495 | 495 | 490 | 491 | 12,000 |
2013/12/18 | 498 | 498 | 491 | 491 | 12,000 |
2013/12/17 | 498 | 498 | 493 | 497 | 12,000 |
2013/12/16 | 500 | 500 | 499 | 499 | 3,000 |
2013/12/12 | 506 | 506 | 500 | 506 | 11,000 |
2013/12/10 | 508 | 511 | 504 | 505 | 10,000 |
2013/12/06 | 508 | 508 | 508 | 508 | 2,000 |
2013/12/05 | 515 | 515 | 507 | 508 | 4,000 |
2013/12/04 | 510 | 516 | 510 | 516 | 4,000 |
2013/12/03 | 511 | 511 | 510 | 510 | 3,000 |
2013/12/02 | 508 | 508 | 508 | 508 | 3,000 |
2013/11/29 | 510 | 510 | 508 | 508 | 2,000 |
2013/11/28 | 512 | 512 | 507 | 507 | 2,000 |
2013/11/27 | 507 | 510 | 507 | 510 | 3,000 |
2013/11/25 | 506 | 506 | 506 | 506 | 2,000 |
2013/11/22 | 506 | 506 | 506 | 506 | 1,000 |
2013/11/21 | 506 | 506 | 506 | 506 | 3,000 |
2013/11/20 | 515 | 515 | 507 | 507 | 9,000 |
2013/11/19 | 508 | 508 | 508 | 508 | 3,000 |
2013/11/18 | 506 | 513 | 506 | 513 | 2,000 |
2013/11/15 | 508 | 512 | 508 | 509 | 4,000 |
2013/11/14 | 510 | 510 | 510 | 510 | 1,000 |
2013/11/12 | 518 | 518 | 512 | 512 | 2,000 |
2013/11/11 | 510 | 515 | 508 | 508 | 5,000 |
2013/11/08 | 509 | 509 | 508 | 508 | 2,000 |
2013/11/07 | 510 | 510 | 510 | 510 | 1,000 |
2013/11/06 | 510 | 510 | 510 | 510 | 1,000 |
2013/11/01 | 515 | 515 | 508 | 508 | 10,000 |
2013/10/31 | 515 | 515 | 511 | 511 | 2,000 |
2013/10/29 | 520 | 520 | 515 | 515 | 5,000 |
2013/10/28 | 515 | 520 | 515 | 520 | 3,000 |
2013/10/25 | 511 | 513 | 511 | 513 | 3,000 |
2013/10/24 | 511 | 511 | 510 | 510 | 2,000 |
2013/10/23 | 520 | 520 | 515 | 515 | 2,000 |
2013/10/22 | 530 | 530 | 520 | 520 | 4,000 |
2013/10/21 | 530 | 530 | 530 | 530 | 2,000 |
2013/10/18 | 525 | 525 | 503 | 515 | 14,000 |
2013/10/17 | 511 | 520 | 511 | 520 | 5,000 |
2013/10/16 | 511 | 511 | 506 | 506 | 3,000 |
2013/10/11 | 518 | 518 | 510 | 510 | 3,000 |
2013/10/10 | 515 | 515 | 514 | 514 | 2,000 |
2013/10/09 | 506 | 506 | 506 | 506 | 2,000 |
2013/10/08 | 506 | 506 | 506 | 506 | 1,000 |
2013/10/03 | 510 | 510 | 510 | 510 | 4,000 |
2013/10/02 | 519 | 519 | 514 | 514 | 4,000 |
2013/10/01 | 520 | 520 | 515 | 519 | 8,000 |
2013/09/30 | 517 | 517 | 506 | 506 | 6,000 |
2013/09/27 | 514 | 520 | 510 | 510 | 9,000 |
2013/09/26 | 534 | 534 | 520 | 520 | 11,000 |
2013/09/25 | 535 | 538 | 533 | 535 | 6,000 |
2013/09/24 | 540 | 550 | 531 | 540 | 9,000 |
2013/09/20 | 541 | 550 | 529 | 540 | 21,000 |
2013/09/19 | 554 | 555 | 540 | 548 | 16,000 |
2013/09/18 | 530 | 551 | 530 | 540 | 16,000 |
2013/09/17 | 582 | 598 | 575 | 586 | 28,000 |
2013/09/13 | 578 | 581 | 568 | 581 | 7,000 |
2013/09/12 | 574 | 582 | 567 | 577 | 15,000 |
2013/09/11 | 561 | 570 | 561 | 570 | 2,000 |
2013/09/10 | 569 | 571 | 557 | 557 | 5,000 |
2013/09/09 | 569 | 569 | 569 | 569 | 2,000 |
2013/09/06 | 557 | 557 | 540 | 540 | 5,000 |
2013/09/05 | 580 | 580 | 540 | 540 | 12,000 |
2013/09/04 | 570 | 579 | 570 | 579 | 7,000 |
2013/09/03 | 560 | 565 | 550 | 565 | 10,000 |
2013/09/02 | 540 | 549 | 540 | 549 | 5,000 |
2013/08/30 | 539 | 540 | 535 | 540 | 6,000 |
2013/08/29 | 520 | 535 | 520 | 535 | 6,000 |
2013/08/28 | 517 | 518 | 516 | 516 | 6,000 |
2013/08/27 | 524 | 524 | 516 | 520 | 12,000 |
2013/08/26 | 530 | 530 | 524 | 524 | 3,000 |
2013/08/23 | 531 | 531 | 530 | 530 | 5,000 |
2013/08/22 | 560 | 562 | 520 | 550 | 17,000 |
2013/08/21 | 575 | 600 | 550 | 560 | 39,000 |
2013/08/20 | 523 | 575 | 520 | 575 | 43,000 |
2013/08/19 | 495 | 495 | 495 | 495 | 3,000 |
2013/08/16 | 495 | 495 | 495 | 495 | 1,000 |
2013/08/14 | 519 | 519 | 492 | 492 | 5,000 |
2013/08/13 | 493 | 501 | 493 | 493 | 4,000 |
2013/08/12 | 493 | 493 | 493 | 493 | 1,000 |
2013/08/08 | 491 | 491 | 491 | 491 | 1,000 |
2013/08/07 | 493 | 493 | 493 | 493 | 1,000 |
2013/08/06 | 491 | 492 | 490 | 490 | 5,000 |
2013/08/05 | 493 | 493 | 490 | 493 | 4,000 |
2013/08/02 | 495 | 495 | 495 | 495 | 6,000 |
2013/08/01 | 492 | 492 | 492 | 492 | 3,000 |
2013/07/31 | 491 | 494 | 491 | 494 | 3,000 |
2013/07/29 | 490 | 491 | 490 | 491 | 2,000 |
2013/07/26 | 491 | 491 | 490 | 490 | 2,000 |
2013/07/25 | 491 | 491 | 491 | 491 | 1,000 |
2013/07/24 | 498 | 498 | 498 | 498 | 1,000 |
2013/07/23 | 498 | 500 | 498 | 500 | 2,000 |
2013/07/19 | 500 | 500 | 490 | 490 | 7,000 |
2013/07/18 | 498 | 500 | 498 | 500 | 3,000 |
2013/07/17 | 486 | 498 | 484 | 498 | 14,000 |
2013/07/16 | 484 | 488 | 484 | 488 | 2,000 |
2013/07/12 | 479 | 479 | 479 | 479 | 1,000 |
2013/07/11 | 478 | 479 | 478 | 479 | 2,000 |
2013/07/10 | 485 | 485 | 485 | 485 | 1,000 |
2013/07/09 | 488 | 488 | 485 | 485 | 2,000 |
2013/07/08 | 490 | 490 | 490 | 490 | 5,000 |
2013/07/05 | 478 | 478 | 462 | 471 | 6,000 |
2013/07/04 | 480 | 480 | 478 | 478 | 8,000 |
2013/07/03 | 486 | 486 | 480 | 480 | 6,000 |
2013/07/02 | 480 | 480 | 480 | 480 | 6,000 |
2013/07/01 | 480 | 480 | 475 | 480 | 4,000 |
2013/06/28 | 473 | 473 | 473 | 473 | 1,000 |
2013/06/25 | 465 | 465 | 460 | 460 | 3,000 |
2013/06/24 | 465 | 473 | 465 | 473 | 3,000 |
2013/06/21 | 455 | 465 | 452 | 465 | 4,000 |
2013/06/20 | 465 | 465 | 465 | 465 | 7,000 |
2013/06/19 | 449 | 465 | 449 | 465 | 6,000 |
2013/06/18 | 442 | 449 | 442 | 449 | 3,000 |
2013/06/17 | 420 | 450 | 419 | 450 | 32,000 |
2013/06/14 | 480 | 480 | 455 | 455 | 14,000 |
2013/06/12 | 510 | 514 | 490 | 490 | 12,000 |
2013/06/07 | 505 | 505 | 502 | 502 | 3,000 |
2013/06/06 | 508 | 508 | 508 | 508 | 1,000 |
2013/06/05 | 518 | 518 | 518 | 518 | 1,000 |
2013/06/04 | 519 | 520 | 518 | 518 | 10,000 |
2013/06/03 | 518 | 518 | 518 | 518 | 1,000 |
2013/05/31 | 515 | 519 | 515 | 519 | 3,000 |
2013/05/29 | 520 | 520 | 520 | 520 | 1,000 |
2013/05/27 | 515 | 515 | 515 | 515 | 1,000 |
2013/05/24 | 508 | 508 | 501 | 501 | 4,000 |
2013/05/23 | 515 | 517 | 514 | 514 | 5,000 |
2013/05/22 | 509 | 510 | 509 | 510 | 2,000 |
2013/05/21 | 510 | 510 | 510 | 510 | 1,000 |
2013/05/20 | 510 | 515 | 508 | 508 | 7,000 |
2013/05/17 | 514 | 514 | 514 | 514 | 2,000 |
2013/05/16 | 505 | 505 | 505 | 505 | 6,000 |
2013/05/15 | 502 | 502 | 502 | 502 | 3,000 |
2013/05/14 | 503 | 506 | 503 | 506 | 2,000 |
2013/05/13 | 504 | 504 | 503 | 503 | 2,000 |
2013/05/09 | 502 | 502 | 502 | 502 | 1,000 |
2013/05/08 | 506 | 506 | 506 | 506 | 2,000 |
2013/05/07 | 507 | 514 | 506 | 506 | 4,000 |
2013/05/02 | 506 | 506 | 506 | 506 | 4,000 |
2013/05/01 | 509 | 509 | 506 | 506 | 3,000 |
2013/04/30 | 500 | 505 | 500 | 505 | 9,000 |
2013/04/26 | 500 | 500 | 500 | 500 | 1,000 |
2013/04/25 | 498 | 498 | 498 | 498 | 1,000 |
2013/04/24 | 498 | 498 | 498 | 498 | 3,000 |
2013/04/23 | 494 | 503 | 494 | 503 | 4,000 |
2013/04/22 | 503 | 504 | 500 | 503 | 7,000 |
2013/04/18 | 500 | 500 | 500 | 500 | 4,000 |
2013/04/17 | 495 | 500 | 495 | 496 | 4,000 |
2013/04/16 | 495 | 495 | 495 | 495 | 1,000 |
2013/04/15 | 498 | 498 | 495 | 495 | 3,000 |
2013/04/12 | 495 | 495 | 495 | 495 | 2,000 |
2013/04/11 | 495 | 495 | 493 | 495 | 3,000 |
2013/04/09 | 498 | 498 | 498 | 498 | 1,000 |
2013/04/08 | 494 | 494 | 494 | 494 | 1,000 |
2013/04/03 | 498 | 500 | 498 | 500 | 3,000 |
2013/04/02 | 490 | 491 | 490 | 491 | 4,000 |
2013/04/01 | 491 | 491 | 490 | 490 | 3,000 |
2013/03/28 | 490 | 490 | 490 | 490 | 1,000 |
2013/03/27 | 487 | 490 | 487 | 490 | 4,000 |
2013/03/26 | 498 | 498 | 498 | 498 | 3,000 |
2013/03/25 | 490 | 500 | 490 | 500 | 2,000 |
2013/03/22 | 489 | 489 | 488 | 488 | 2,000 |
2013/03/21 | 499 | 500 | 495 | 495 | 9,000 |
2013/03/19 | 491 | 499 | 491 | 499 | 4,000 |
2013/03/18 | 509 | 509 | 490 | 490 | 5,000 |
2013/03/15 | 504 | 504 | 500 | 500 | 10,000 |
2013/03/14 | 520 | 524 | 512 | 524 | 8,000 |
2013/03/13 | 513 | 522 | 513 | 522 | 3,000 |
2013/03/12 | 513 | 518 | 511 | 511 | 3,000 |
2013/03/11 | 510 | 512 | 508 | 512 | 5,000 |
2013/03/08 | 503 | 504 | 503 | 504 | 5,000 |
2013/03/07 | 509 | 509 | 503 | 503 | 4,000 |
2013/03/06 | 504 | 505 | 502 | 505 | 9,000 |
2013/03/05 | 500 | 504 | 500 | 504 | 3,000 |
2013/03/04 | 499 | 505 | 499 | 500 | 7,000 |
2013/03/01 | 495 | 499 | 495 | 499 | 5,000 |
2013/02/28 | 498 | 498 | 498 | 498 | 2,000 |
2013/02/27 | 495 | 498 | 495 | 498 | 2,000 |
2013/02/26 | 488 | 488 | 488 | 488 | 1,000 |
2013/02/25 | 486 | 486 | 485 | 485 | 3,000 |
2013/02/21 | 493 | 494 | 489 | 489 | 3,000 |
2013/02/20 | 487 | 487 | 487 | 487 | 1,000 |
2013/02/18 | 495 | 495 | 495 | 495 | 1,000 |
2013/02/15 | 482 | 482 | 482 | 482 | 1,000 |
2013/02/13 | 483 | 483 | 483 | 483 | 1,000 |
2013/02/12 | 500 | 500 | 482 | 490 | 4,000 |
2013/02/08 | 489 | 489 | 489 | 489 | 1,000 |
2013/02/07 | 473 | 481 | 473 | 481 | 2,000 |
2013/02/06 | 471 | 487 | 471 | 487 | 3,000 |
2013/02/05 | 466 | 535 | 460 | 535 | 7,000 |
2013/02/04 | 450 | 460 | 450 | 460 | 4,000 |
2013/02/01 | 450 | 450 | 450 | 450 | 3,000 |
2013/01/31 | 450 | 450 | 450 | 450 | 1,000 |
2013/01/30 | 454 | 454 | 454 | 454 | 1,000 |
2013/01/29 | 444 | 455 | 443 | 443 | 3,000 |
2013/01/28 | 445 | 445 | 445 | 445 | 1,000 |
2013/01/25 | 443 | 443 | 441 | 441 | 2,000 |
2013/01/23 | 450 | 450 | 441 | 441 | 4,000 |
2013/01/21 | 450 | 450 | 450 | 450 | 1,000 |
2013/01/18 | 450 | 450 | 450 | 450 | 1,000 |
2013/01/16 | 446 | 446 | 446 | 446 | 1,000 |
2013/01/15 | 438 | 438 | 438 | 438 | 1,000 |
2013/01/10 | 438 | 438 | 438 | 438 | 1,000 |
2013/01/09 | 432 | 432 | 432 | 432 | 1,000 |
2013/01/08 | 424 | 430 | 424 | 430 | 4,000 |
2013/01/07 | 420 | 428 | 420 | 428 | 6,000 |
2013/01/04 | 415 | 417 | 415 | 417 | 6,000 |