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 |
---|---|---|---|---|---|
2015/12/30 | 575 | 575 | 575 | 575 | 2,000 |
2015/12/29 | 565 | 565 | 565 | 565 | 1,000 |
2015/12/25 | 569 | 569 | 561 | 562 | 8,000 |
2015/12/24 | 566 | 566 | 564 | 564 | 5,000 |
2015/12/22 | 565 | 574 | 565 | 573 | 4,000 |
2015/12/21 | 564 | 574 | 564 | 574 | 7,000 |
2015/12/18 | 562 | 564 | 562 | 564 | 2,000 |
2015/12/16 | 563 | 563 | 559 | 559 | 2,000 |
2015/12/15 | 554 | 559 | 554 | 559 | 4,000 |
2015/12/14 | 558 | 559 | 554 | 554 | 10,000 |
2015/12/11 | 558 | 558 | 558 | 558 | 2,000 |
2015/12/10 | 570 | 570 | 555 | 555 | 10,000 |
2015/12/09 | 577 | 577 | 575 | 575 | 5,000 |
2015/12/07 | 573 | 573 | 573 | 573 | 1,000 |
2015/12/04 | 579 | 579 | 575 | 575 | 2,000 |
2015/12/03 | 580 | 580 | 580 | 580 | 6,000 |
2015/12/02 | 579 | 581 | 579 | 580 | 6,000 |
2015/12/01 | 572 | 579 | 572 | 579 | 3,000 |
2015/11/30 | 563 | 570 | 562 | 570 | 5,000 |
2015/11/27 | 560 | 560 | 560 | 560 | 1,000 |
2015/11/26 | 557 | 559 | 557 | 559 | 4,000 |
2015/11/25 | 555 | 560 | 555 | 560 | 2,000 |
2015/11/24 | 560 | 560 | 555 | 555 | 4,000 |
2015/11/20 | 554 | 559 | 551 | 559 | 6,000 |
2015/11/19 | 557 | 560 | 554 | 554 | 6,000 |
2015/11/18 | 556 | 556 | 556 | 556 | 3,000 |
2015/11/17 | 556 | 556 | 556 | 556 | 1,000 |
2015/11/16 | 556 | 556 | 555 | 556 | 4,000 |
2015/11/13 | 556 | 556 | 556 | 556 | 2,000 |
2015/11/10 | 559 | 559 | 556 | 558 | 3,000 |
2015/11/09 | 558 | 560 | 557 | 557 | 3,000 |
2015/11/06 | 553 | 557 | 550 | 557 | 21,000 |
2015/11/05 | 560 | 565 | 560 | 562 | 16,000 |
2015/11/04 | 557 | 559 | 557 | 559 | 26,000 |
2015/11/02 | 585 | 587 | 585 | 587 | 7,000 |
2015/10/30 | 569 | 584 | 569 | 584 | 9,000 |
2015/10/29 | 562 | 562 | 561 | 561 | 2,000 |
2015/10/28 | 570 | 570 | 563 | 563 | 4,000 |
2015/10/27 | 569 | 575 | 569 | 575 | 3,000 |
2015/10/26 | 560 | 560 | 560 | 560 | 1,000 |
2015/10/23 | 560 | 560 | 555 | 557 | 4,000 |
2015/10/22 | 561 | 561 | 553 | 553 | 3,000 |
2015/10/21 | 560 | 561 | 560 | 561 | 3,000 |
2015/10/20 | 559 | 559 | 559 | 559 | 1,000 |
2015/10/19 | 552 | 552 | 552 | 552 | 1,000 |
2015/10/16 | 558 | 558 | 558 | 558 | 2,000 |
2015/10/14 | 557 | 559 | 557 | 559 | 2,000 |
2015/10/13 | 546 | 550 | 546 | 550 | 6,000 |
2015/10/09 | 556 | 556 | 552 | 552 | 6,000 |
2015/10/08 | 565 | 565 | 555 | 556 | 9,000 |
2015/10/07 | 569 | 569 | 567 | 567 | 5,000 |
2015/10/06 | 575 | 575 | 575 | 575 | 3,000 |
2015/10/05 | 585 | 585 | 585 | 585 | 1,000 |
2015/10/02 | 580 | 580 | 576 | 576 | 3,000 |
2015/09/30 | 575 | 575 | 575 | 575 | 1,000 |
2015/09/29 | 575 | 575 | 574 | 574 | 2,000 |
2015/09/28 | 575 | 576 | 575 | 576 | 4,000 |
2015/09/25 | 580 | 585 | 580 | 585 | 5,000 |
2015/09/24 | 585 | 585 | 570 | 580 | 9,000 |
2015/09/18 | 582 | 589 | 580 | 585 | 7,000 |
2015/09/17 | 590 | 590 | 582 | 582 | 2,000 |
2015/09/16 | 580 | 590 | 578 | 580 | 25,000 |
2015/09/15 | 625 | 630 | 625 | 626 | 16,000 |
2015/09/14 | 625 | 625 | 620 | 625 | 6,000 |
2015/09/11 | 618 | 624 | 618 | 624 | 7,000 |
2015/09/10 | 620 | 624 | 615 | 624 | 5,000 |
2015/09/09 | 620 | 624 | 620 | 624 | 4,000 |
2015/09/08 | 619 | 619 | 612 | 612 | 3,000 |
2015/09/07 | 611 | 612 | 611 | 612 | 3,000 |
2015/09/04 | 618 | 618 | 618 | 618 | 1,000 |
2015/09/03 | 619 | 627 | 610 | 627 | 4,000 |
2015/09/02 | 607 | 607 | 607 | 607 | 3,000 |
2015/09/01 | 625 | 625 | 617 | 618 | 4,000 |
2015/08/31 | 620 | 620 | 605 | 617 | 10,000 |
2015/08/28 | 627 | 627 | 616 | 626 | 8,000 |
2015/08/27 | 611 | 619 | 611 | 619 | 5,000 |
2015/08/26 | 587 | 600 | 582 | 591 | 9,000 |
2015/08/25 | 580 | 617 | 580 | 617 | 8,000 |
2015/08/24 | 610 | 610 | 595 | 595 | 14,000 |
2015/08/21 | 620 | 620 | 615 | 617 | 11,000 |
2015/08/20 | 622 | 622 | 620 | 620 | 5,000 |
2015/08/19 | 622 | 631 | 622 | 624 | 6,000 |
2015/08/18 | 628 | 628 | 622 | 622 | 9,000 |
2015/08/17 | 620 | 638 | 620 | 638 | 9,000 |
2015/08/14 | 625 | 625 | 621 | 621 | 7,000 |
2015/08/13 | 626 | 630 | 624 | 630 | 7,000 |
2015/08/12 | 631 | 631 | 631 | 631 | 1,000 |
2015/08/11 | 630 | 631 | 621 | 631 | 5,000 |
2015/08/10 | 631 | 631 | 630 | 630 | 4,000 |
2015/08/07 | 640 | 640 | 633 | 633 | 5,000 |
2015/08/06 | 643 | 643 | 640 | 640 | 4,000 |
2015/08/05 | 637 | 640 | 637 | 640 | 5,000 |
2015/08/04 | 634 | 636 | 634 | 636 | 8,000 |
2015/08/03 | 634 | 635 | 634 | 634 | 7,000 |
2015/07/31 | 632 | 632 | 632 | 632 | 3,000 |
2015/07/30 | 630 | 631 | 625 | 630 | 6,000 |
2015/07/29 | 624 | 629 | 624 | 629 | 3,000 |
2015/07/28 | 623 | 628 | 623 | 628 | 6,000 |
2015/07/27 | 631 | 631 | 629 | 629 | 4,000 |
2015/07/24 | 644 | 660 | 628 | 635 | 58,000 |
2015/07/23 | 593 | 594 | 593 | 594 | 3,000 |
2015/07/22 | 591 | 591 | 591 | 591 | 2,000 |
2015/07/21 | 590 | 590 | 589 | 589 | 3,000 |
2015/07/17 | 587 | 590 | 587 | 588 | 7,000 |
2015/07/16 | 586 | 588 | 585 | 588 | 5,000 |
2015/07/14 | 583 | 583 | 583 | 583 | 2,000 |
2015/07/10 | 581 | 584 | 581 | 584 | 2,000 |
2015/07/09 | 580 | 586 | 572 | 586 | 8,000 |
2015/07/08 | 591 | 591 | 581 | 581 | 4,000 |
2015/07/07 | 598 | 599 | 598 | 599 | 2,000 |
2015/07/06 | 592 | 592 | 592 | 592 | 1,000 |
2015/07/03 | 591 | 591 | 590 | 590 | 5,000 |
2015/07/02 | 589 | 591 | 589 | 591 | 6,000 |
2015/07/01 | 585 | 589 | 585 | 589 | 3,000 |
2015/06/30 | 584 | 588 | 584 | 585 | 7,000 |
2015/06/29 | 584 | 592 | 584 | 584 | 4,000 |
2015/06/26 | 591 | 595 | 587 | 592 | 6,000 |
2015/06/24 | 589 | 592 | 588 | 588 | 7,000 |
2015/06/23 | 588 | 588 | 587 | 587 | 2,000 |
2015/06/22 | 587 | 589 | 587 | 589 | 4,000 |
2015/06/19 | 585 | 585 | 579 | 580 | 3,000 |
2015/06/18 | 585 | 586 | 576 | 576 | 5,000 |
2015/06/17 | 572 | 575 | 572 | 575 | 4,000 |
2015/06/16 | 571 | 571 | 571 | 571 | 2,000 |
2015/06/12 | 570 | 571 | 570 | 571 | 2,000 |
2015/06/11 | 570 | 570 | 569 | 569 | 3,000 |
2015/06/10 | 570 | 570 | 570 | 570 | 1,000 |
2015/06/09 | 570 | 570 | 569 | 569 | 2,000 |
2015/06/08 | 569 | 570 | 569 | 570 | 3,000 |
2015/06/05 | 571 | 571 | 569 | 569 | 3,000 |
2015/06/04 | 571 | 571 | 569 | 569 | 6,000 |
2015/06/03 | 577 | 578 | 570 | 571 | 7,000 |
2015/06/02 | 571 | 577 | 571 | 577 | 3,000 |
2015/06/01 | 566 | 571 | 566 | 569 | 5,000 |
2015/05/29 | 559 | 565 | 559 | 565 | 4,000 |
2015/05/28 | 558 | 559 | 553 | 559 | 4,000 |
2015/05/27 | 553 | 553 | 553 | 553 | 1,000 |
2015/05/26 | 559 | 559 | 552 | 552 | 2,000 |
2015/05/25 | 559 | 559 | 559 | 559 | 1,000 |
2015/05/22 | 558 | 558 | 551 | 551 | 8,000 |
2015/05/21 | 560 | 560 | 548 | 548 | 11,000 |
2015/05/20 | 558 | 559 | 550 | 559 | 14,000 |
2015/05/19 | 559 | 559 | 559 | 559 | 2,000 |
2015/05/18 | 554 | 559 | 554 | 559 | 8,000 |
2015/05/15 | 560 | 560 | 560 | 560 | 2,000 |
2015/05/14 | 558 | 558 | 558 | 558 | 2,000 |
2015/05/13 | 558 | 558 | 558 | 558 | 1,000 |
2015/05/12 | 564 | 564 | 564 | 564 | 3,000 |
2015/05/11 | 566 | 567 | 566 | 567 | 2,000 |
2015/05/08 | 564 | 564 | 563 | 563 | 4,000 |
2015/05/07 | 556 | 564 | 556 | 564 | 3,000 |
2015/05/01 | 564 | 564 | 559 | 560 | 4,000 |
2015/04/30 | 556 | 559 | 556 | 559 | 8,000 |
2015/04/28 | 560 | 560 | 556 | 556 | 9,000 |
2015/04/27 | 567 | 568 | 554 | 554 | 8,000 |
2015/04/24 | 561 | 567 | 561 | 567 | 8,000 |
2015/04/23 | 553 | 553 | 553 | 553 | 1,000 |
2015/04/22 | 558 | 558 | 555 | 555 | 2,000 |
2015/04/21 | 562 | 562 | 558 | 558 | 3,000 |
2015/04/20 | 564 | 564 | 564 | 564 | 3,000 |
2015/04/16 | 554 | 555 | 554 | 554 | 11,000 |
2015/04/15 | 545 | 554 | 545 | 554 | 3,000 |
2015/04/14 | 543 | 545 | 543 | 545 | 4,000 |
2015/04/13 | 541 | 549 | 541 | 549 | 4,000 |
2015/04/10 | 540 | 541 | 540 | 541 | 2,000 |
2015/04/09 | 540 | 540 | 540 | 540 | 13,000 |
2015/04/08 | 545 | 545 | 545 | 545 | 1,000 |
2015/04/07 | 555 | 556 | 545 | 545 | 10,000 |
2015/04/06 | 555 | 555 | 555 | 555 | 2,000 |
2015/04/03 | 545 | 548 | 545 | 548 | 6,000 |
2015/04/02 | 541 | 543 | 541 | 543 | 2,000 |
2015/04/01 | 539 | 541 | 539 | 541 | 3,000 |
2015/03/31 | 539 | 539 | 539 | 539 | 1,000 |
2015/03/30 | 534 | 539 | 533 | 534 | 5,000 |
2015/03/27 | 532 | 538 | 532 | 538 | 7,000 |
2015/03/26 | 534 | 535 | 534 | 535 | 4,000 |
2015/03/25 | 535 | 535 | 534 | 534 | 4,000 |
2015/03/24 | 534 | 540 | 534 | 534 | 5,000 |
2015/03/23 | 537 | 538 | 534 | 537 | 7,000 |
2015/03/20 | 534 | 537 | 534 | 537 | 3,000 |
2015/03/19 | 533 | 539 | 533 | 537 | 27,000 |
2015/03/18 | 551 | 557 | 545 | 552 | 34,000 |
2015/03/17 | 589 | 600 | 589 | 600 | 14,000 |
2015/03/16 | 584 | 588 | 584 | 588 | 14,000 |
2015/03/13 | 580 | 584 | 575 | 584 | 5,000 |
2015/03/12 | 585 | 585 | 581 | 585 | 3,000 |
2015/03/11 | 582 | 584 | 582 | 584 | 6,000 |
2015/03/10 | 584 | 584 | 579 | 579 | 6,000 |
2015/03/09 | 583 | 584 | 583 | 584 | 5,000 |
2015/03/06 | 580 | 580 | 570 | 579 | 4,000 |
2015/03/05 | 562 | 584 | 562 | 584 | 12,000 |
2015/03/04 | 561 | 576 | 559 | 576 | 12,000 |
2015/03/03 | 555 | 560 | 555 | 560 | 5,000 |
2015/03/02 | 550 | 554 | 550 | 554 | 8,000 |
2015/02/27 | 550 | 550 | 550 | 550 | 1,000 |
2015/02/26 | 543 | 547 | 543 | 543 | 8,000 |
2015/02/25 | 546 | 547 | 543 | 543 | 5,000 |
2015/02/24 | 540 | 547 | 540 | 547 | 10,000 |
2015/02/23 | 540 | 540 | 540 | 540 | 2,000 |
2015/02/20 | 540 | 540 | 539 | 539 | 4,000 |
2015/02/19 | 540 | 540 | 540 | 540 | 2,000 |
2015/02/18 | 534 | 534 | 534 | 534 | 2,000 |
2015/02/17 | 532 | 533 | 532 | 533 | 2,000 |
2015/02/16 | 531 | 531 | 531 | 531 | 3,000 |
2015/02/13 | 530 | 540 | 530 | 540 | 8,000 |
2015/02/12 | 538 | 539 | 534 | 539 | 8,000 |
2015/02/10 | 535 | 535 | 535 | 535 | 2,000 |
2015/02/09 | 532 | 533 | 532 | 533 | 4,000 |
2015/02/06 | 528 | 531 | 528 | 531 | 4,000 |
2015/02/04 | 523 | 524 | 522 | 524 | 7,000 |
2015/02/03 | 530 | 530 | 530 | 530 | 2,000 |
2015/02/02 | 530 | 532 | 521 | 530 | 17,000 |
2015/01/30 | 523 | 532 | 522 | 530 | 7,000 |
2015/01/29 | 534 | 534 | 521 | 533 | 7,000 |
2015/01/28 | 534 | 534 | 533 | 533 | 2,000 |
2015/01/27 | 530 | 530 | 530 | 530 | 8,000 |
2015/01/26 | 530 | 533 | 530 | 533 | 2,000 |
2015/01/23 | 526 | 526 | 526 | 526 | 1,000 |
2015/01/22 | 530 | 530 | 530 | 530 | 2,000 |
2015/01/21 | 532 | 532 | 530 | 530 | 5,000 |
2015/01/20 | 521 | 531 | 521 | 522 | 13,000 |
2015/01/19 | 531 | 531 | 531 | 531 | 1,000 |
2015/01/16 | 529 | 530 | 529 | 530 | 3,000 |
2015/01/15 | 520 | 527 | 520 | 527 | 2,000 |
2015/01/13 | 529 | 538 | 529 | 538 | 3,000 |
2015/01/09 | 535 | 535 | 518 | 520 | 6,000 |
2015/01/08 | 530 | 535 | 530 | 535 | 3,000 |
2015/01/07 | 525 | 553 | 525 | 535 | 11,000 |
2015/01/06 | 522 | 524 | 520 | 524 | 8,000 |
2015/01/05 | 522 | 522 | 522 | 522 | 4,000 |