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 |
---|---|---|---|---|---|
2014/12/30 | 515 | 521 | 515 | 521 | 3,000 |
2014/12/29 | 520 | 520 | 513 | 520 | 4,000 |
2014/12/26 | 520 | 520 | 520 | 520 | 1,000 |
2014/12/25 | 510 | 510 | 510 | 510 | 1,000 |
2014/12/24 | 510 | 510 | 510 | 510 | 4,000 |
2014/12/22 | 508 | 510 | 508 | 510 | 3,000 |
2014/12/19 | 509 | 509 | 508 | 509 | 4,000 |
2014/12/18 | 508 | 510 | 506 | 509 | 5,000 |
2014/12/17 | 508 | 508 | 508 | 508 | 1,000 |
2014/12/16 | 507 | 508 | 502 | 508 | 4,000 |
2014/12/15 | 509 | 509 | 503 | 503 | 6,000 |
2014/12/12 | 509 | 509 | 504 | 504 | 4,000 |
2014/12/11 | 505 | 510 | 503 | 509 | 12,000 |
2014/12/10 | 505 | 509 | 505 | 505 | 4,000 |
2014/12/09 | 506 | 506 | 505 | 505 | 4,000 |
2014/12/08 | 506 | 506 | 506 | 506 | 1,000 |
2014/12/05 | 505 | 510 | 505 | 510 | 2,000 |
2014/12/04 | 505 | 505 | 505 | 505 | 2,000 |
2014/12/03 | 505 | 505 | 504 | 504 | 2,000 |
2014/12/02 | 510 | 510 | 510 | 510 | 4,000 |
2014/12/01 | 506 | 510 | 506 | 510 | 3,000 |
2014/11/28 | 506 | 506 | 506 | 506 | 1,000 |
2014/11/26 | 508 | 510 | 508 | 510 | 4,000 |
2014/11/25 | 508 | 508 | 503 | 504 | 4,000 |
2014/11/21 | 507 | 507 | 503 | 503 | 4,000 |
2014/11/20 | 501 | 502 | 501 | 502 | 2,000 |
2014/11/19 | 500 | 500 | 500 | 500 | 7,000 |
2014/11/18 | 510 | 510 | 505 | 505 | 3,000 |
2014/11/17 | 505 | 505 | 505 | 505 | 1,000 |
2014/11/14 | 508 | 508 | 508 | 508 | 1,000 |
2014/11/13 | 512 | 512 | 512 | 512 | 1,000 |
2014/11/11 | 502 | 502 | 502 | 502 | 1,000 |
2014/11/07 | 514 | 514 | 500 | 500 | 6,000 |
2014/11/06 | 510 | 510 | 510 | 510 | 6,000 |
2014/11/05 | 514 | 514 | 505 | 507 | 9,000 |
2014/11/04 | 505 | 505 | 505 | 505 | 1,000 |
2014/10/31 | 512 | 515 | 505 | 515 | 4,000 |
2014/10/24 | 505 | 505 | 505 | 505 | 1,000 |
2014/10/23 | 502 | 502 | 502 | 502 | 1,000 |
2014/10/22 | 502 | 502 | 502 | 502 | 1,000 |
2014/10/21 | 501 | 501 | 501 | 501 | 1,000 |
2014/10/20 | 500 | 500 | 500 | 500 | 1,000 |
2014/10/17 | 500 | 500 | 500 | 500 | 1,000 |
2014/10/16 | 495 | 495 | 495 | 495 | 4,000 |
2014/10/15 | 502 | 502 | 500 | 500 | 6,000 |
2014/10/14 | 507 | 507 | 501 | 501 | 8,000 |
2014/10/10 | 511 | 511 | 511 | 511 | 3,000 |
2014/10/09 | 515 | 515 | 515 | 515 | 1,000 |
2014/10/08 | 516 | 516 | 516 | 516 | 2,000 |
2014/10/07 | 517 | 517 | 517 | 517 | 1,000 |
2014/10/02 | 516 | 516 | 516 | 516 | 3,000 |
2014/10/01 | 518 | 518 | 516 | 516 | 3,000 |
2014/09/29 | 510 | 535 | 510 | 535 | 21,000 |
2014/09/26 | 519 | 519 | 514 | 514 | 4,000 |
2014/09/25 | 512 | 517 | 512 | 517 | 8,000 |
2014/09/24 | 512 | 512 | 512 | 512 | 1,000 |
2014/09/22 | 517 | 517 | 512 | 512 | 6,000 |
2014/09/19 | 515 | 518 | 515 | 518 | 7,000 |
2014/09/18 | 518 | 518 | 513 | 515 | 9,000 |
2014/09/17 | 508 | 520 | 508 | 512 | 22,000 |
2014/09/16 | 537 | 544 | 537 | 544 | 17,000 |
2014/09/12 | 538 | 539 | 537 | 539 | 6,000 |
2014/09/11 | 538 | 540 | 538 | 540 | 3,000 |
2014/09/10 | 533 | 535 | 533 | 535 | 2,000 |
2014/09/09 | 536 | 539 | 536 | 539 | 4,000 |
2014/09/05 | 533 | 536 | 533 | 536 | 6,000 |
2014/09/04 | 532 | 535 | 532 | 535 | 5,000 |
2014/09/03 | 535 | 535 | 534 | 534 | 4,000 |
2014/09/02 | 535 | 535 | 534 | 534 | 2,000 |
2014/09/01 | 530 | 535 | 530 | 535 | 9,000 |
2014/08/28 | 530 | 530 | 529 | 530 | 6,000 |
2014/08/27 | 527 | 527 | 525 | 525 | 5,000 |
2014/08/25 | 526 | 526 | 526 | 526 | 2,000 |
2014/08/22 | 525 | 525 | 525 | 525 | 2,000 |
2014/08/21 | 525 | 525 | 525 | 525 | 1,000 |
2014/08/20 | 524 | 525 | 523 | 523 | 4,000 |
2014/08/19 | 524 | 525 | 524 | 525 | 3,000 |
2014/08/15 | 522 | 522 | 522 | 522 | 3,000 |
2014/08/14 | 517 | 522 | 517 | 522 | 2,000 |
2014/08/13 | 517 | 517 | 517 | 517 | 1,000 |
2014/08/12 | 520 | 520 | 517 | 520 | 5,000 |
2014/08/08 | 521 | 521 | 520 | 520 | 3,000 |
2014/08/07 | 522 | 522 | 522 | 522 | 2,000 |
2014/08/06 | 524 | 524 | 522 | 522 | 2,000 |
2014/08/04 | 523 | 523 | 523 | 523 | 1,000 |
2014/08/01 | 521 | 522 | 521 | 521 | 9,000 |
2014/07/31 | 523 | 523 | 523 | 523 | 1,000 |
2014/07/30 | 524 | 525 | 524 | 525 | 2,000 |
2014/07/29 | 519 | 519 | 519 | 519 | 4,000 |
2014/07/28 | 524 | 524 | 516 | 516 | 5,000 |
2014/07/25 | 524 | 525 | 524 | 525 | 4,000 |
2014/07/22 | 516 | 524 | 516 | 524 | 2,000 |
2014/07/18 | 516 | 516 | 516 | 516 | 3,000 |
2014/07/17 | 516 | 519 | 516 | 519 | 3,000 |
2014/07/16 | 520 | 520 | 519 | 519 | 2,000 |
2014/07/15 | 520 | 520 | 520 | 520 | 1,000 |
2014/07/14 | 515 | 519 | 515 | 519 | 2,000 |
2014/07/11 | 520 | 520 | 516 | 516 | 4,000 |
2014/07/09 | 520 | 524 | 520 | 524 | 3,000 |
2014/07/08 | 529 | 529 | 529 | 529 | 2,000 |
2014/07/07 | 526 | 526 | 522 | 522 | 2,000 |
2014/07/04 | 522 | 526 | 522 | 526 | 5,000 |
2014/07/03 | 522 | 522 | 522 | 522 | 1,000 |
2014/07/02 | 524 | 524 | 524 | 524 | 1,000 |
2014/07/01 | 521 | 523 | 521 | 521 | 5,000 |
2014/06/30 | 520 | 521 | 520 | 521 | 4,000 |
2014/06/27 | 517 | 518 | 517 | 517 | 3,000 |
2014/06/26 | 512 | 515 | 512 | 515 | 2,000 |
2014/06/24 | 510 | 510 | 510 | 510 | 1,000 |
2014/06/23 | 512 | 512 | 510 | 510 | 3,000 |
2014/06/20 | 510 | 510 | 508 | 510 | 4,000 |
2014/06/19 | 508 | 508 | 508 | 508 | 2,000 |
2014/06/17 | 510 | 510 | 510 | 510 | 2,000 |
2014/06/16 | 510 | 510 | 510 | 510 | 1,000 |
2014/06/13 | 509 | 510 | 509 | 510 | 3,000 |
2014/06/12 | 507 | 507 | 507 | 507 | 5,000 |
2014/06/11 | 507 | 507 | 507 | 507 | 1,000 |
2014/06/10 | 510 | 510 | 505 | 505 | 9,000 |
2014/06/09 | 515 | 515 | 515 | 515 | 1,000 |
2014/06/06 | 508 | 508 | 508 | 508 | 2,000 |
2014/06/05 | 508 | 508 | 508 | 508 | 1,000 |
2014/06/04 | 511 | 511 | 511 | 511 | 1,000 |
2014/06/03 | 515 | 515 | 515 | 515 | 3,000 |
2014/06/02 | 515 | 516 | 515 | 515 | 6,000 |
2014/05/30 | 515 | 515 | 515 | 515 | 1,000 |
2014/05/28 | 514 | 515 | 514 | 515 | 3,000 |
2014/05/27 | 515 | 515 | 515 | 515 | 1,000 |
2014/05/26 | 510 | 512 | 510 | 510 | 3,000 |
2014/05/22 | 508 | 509 | 508 | 509 | 2,000 |
2014/05/21 | 508 | 508 | 508 | 508 | 1,000 |
2014/05/16 | 498 | 505 | 498 | 505 | 2,000 |
2014/05/15 | 488 | 504 | 488 | 504 | 2,000 |
2014/05/14 | 491 | 491 | 491 | 491 | 6,000 |
2014/05/13 | 509 | 509 | 501 | 501 | 3,000 |
2014/05/09 | 506 | 510 | 505 | 510 | 4,000 |
2014/05/07 | 506 | 506 | 506 | 506 | 5,000 |
2014/05/02 | 506 | 506 | 506 | 506 | 3,000 |
2014/05/01 | 510 | 510 | 510 | 510 | 6,000 |
2014/04/30 | 510 | 510 | 510 | 510 | 1,000 |
2014/04/25 | 507 | 507 | 507 | 507 | 1,000 |
2014/04/23 | 510 | 510 | 510 | 510 | 2,000 |
2014/04/22 | 511 | 511 | 510 | 510 | 2,000 |
2014/04/21 | 512 | 512 | 512 | 512 | 1,000 |
2014/04/16 | 519 | 519 | 511 | 511 | 3,000 |
2014/04/14 | 506 | 516 | 506 | 516 | 3,000 |
2014/04/11 | 510 | 510 | 506 | 506 | 3,000 |
2014/04/09 | 525 | 525 | 506 | 506 | 3,000 |
2014/04/08 | 510 | 510 | 505 | 505 | 2,000 |
2014/04/04 | 505 | 505 | 505 | 505 | 1,000 |
2014/04/03 | 509 | 509 | 509 | 509 | 1,000 |
2014/04/02 | 508 | 508 | 508 | 508 | 1,000 |
2014/04/01 | 508 | 508 | 502 | 502 | 6,000 |
2014/03/31 | 508 | 508 | 508 | 508 | 1,000 |
2014/03/28 | 501 | 501 | 501 | 501 | 1,000 |
2014/03/27 | 502 | 502 | 501 | 501 | 2,000 |
2014/03/26 | 502 | 502 | 502 | 502 | 5,000 |
2014/03/25 | 512 | 512 | 512 | 512 | 1,000 |
2014/03/24 | 509 | 509 | 502 | 502 | 2,000 |
2014/03/20 | 519 | 519 | 509 | 509 | 3,000 |
2014/03/19 | 510 | 515 | 510 | 515 | 6,000 |
2014/03/18 | 500 | 510 | 500 | 510 | 8,000 |
2014/03/17 | 530 | 534 | 530 | 530 | 8,000 |
2014/03/14 | 532 | 532 | 528 | 528 | 3,000 |
2014/03/13 | 534 | 534 | 532 | 532 | 2,000 |
2014/03/12 | 533 | 534 | 533 | 534 | 4,000 |
2014/03/11 | 532 | 532 | 531 | 532 | 5,000 |
2014/03/10 | 532 | 532 | 532 | 532 | 3,000 |
2014/03/07 | 532 | 532 | 532 | 532 | 1,000 |
2014/03/06 | 532 | 532 | 532 | 532 | 1,000 |
2014/03/05 | 525 | 532 | 525 | 532 | 2,000 |
2014/03/04 | 523 | 530 | 523 | 530 | 5,000 |
2014/03/03 | 524 | 529 | 524 | 524 | 5,000 |
2014/02/28 | 524 | 524 | 524 | 524 | 1,000 |
2014/02/27 | 525 | 525 | 525 | 525 | 1,000 |
2014/02/26 | 524 | 524 | 524 | 524 | 2,000 |
2014/02/24 | 515 | 515 | 515 | 515 | 1,000 |
2014/02/20 | 515 | 515 | 515 | 515 | 1,000 |
2014/02/17 | 521 | 521 | 510 | 510 | 3,000 |
2014/02/13 | 511 | 511 | 511 | 511 | 1,000 |
2014/02/12 | 513 | 514 | 513 | 514 | 3,000 |
2014/02/10 | 507 | 507 | 507 | 507 | 2,000 |
2014/02/07 | 506 | 507 | 506 | 507 | 2,000 |
2014/02/06 | 506 | 506 | 506 | 506 | 2,000 |
2014/02/05 | 510 | 510 | 505 | 505 | 8,000 |
2014/02/04 | 514 | 514 | 513 | 513 | 11,000 |
2014/02/03 | 510 | 515 | 510 | 514 | 3,000 |
2014/01/31 | 506 | 508 | 505 | 505 | 4,000 |
2014/01/30 | 523 | 525 | 515 | 515 | 3,000 |
2014/01/29 | 523 | 523 | 523 | 523 | 1,000 |
2014/01/28 | 504 | 518 | 495 | 514 | 25,000 |
2014/01/27 | 530 | 530 | 524 | 524 | 3,000 |
2014/01/24 | 529 | 529 | 515 | 515 | 8,000 |
2014/01/23 | 528 | 528 | 523 | 523 | 2,000 |
2014/01/22 | 528 | 528 | 528 | 528 | 2,000 |
2014/01/21 | 525 | 528 | 525 | 528 | 3,000 |
2014/01/20 | 524 | 524 | 521 | 521 | 2,000 |
2014/01/16 | 524 | 524 | 524 | 524 | 1,000 |
2014/01/15 | 518 | 518 | 518 | 518 | 1,000 |
2014/01/14 | 520 | 520 | 516 | 516 | 3,000 |
2014/01/10 | 528 | 528 | 520 | 520 | 3,000 |
2014/01/09 | 524 | 528 | 524 | 528 | 2,000 |
2014/01/08 | 524 | 525 | 520 | 525 | 9,000 |
2014/01/07 | 522 | 522 | 520 | 520 | 4,000 |
2014/01/06 | 501 | 522 | 501 | 522 | 6,000 |