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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,730 | 3,800 | 3,730 | 3,800 | 3,000 |
| 2017/12/28 | 3,750 | 3,760 | 3,750 | 3,760 | 500 |
| 2017/12/27 | 3,785 | 3,785 | 3,780 | 3,785 | 300 |
| 2017/12/26 | 3,785 | 3,785 | 3,740 | 3,740 | 700 |
| 2017/12/25 | 3,755 | 3,785 | 3,750 | 3,750 | 500 |
| 2017/12/22 | 3,780 | 3,790 | 3,780 | 3,790 | 200 |
| 2017/12/21 | 3,780 | 3,790 | 3,780 | 3,790 | 500 |
| 2017/12/20 | 3,760 | 3,780 | 3,750 | 3,780 | 500 |
| 2017/12/19 | 3,705 | 3,750 | 3,705 | 3,750 | 400 |
| 2017/12/18 | 3,720 | 3,720 | 3,705 | 3,705 | 500 |
| 2017/12/15 | 3,720 | 3,720 | 3,720 | 3,720 | 300 |
| 2017/12/14 | 3,740 | 3,780 | 3,740 | 3,780 | 200 |
| 2017/12/13 | 3,730 | 3,780 | 3,710 | 3,780 | 1,200 |
| 2017/12/12 | 3,770 | 3,780 | 3,770 | 3,780 | 500 |
| 2017/12/11 | 3,780 | 3,780 | 3,750 | 3,780 | 500 |
| 2017/12/07 | 3,730 | 3,740 | 3,675 | 3,675 | 900 |
| 2017/12/06 | 3,700 | 3,730 | 3,685 | 3,685 | 500 |
| 2017/12/05 | 3,700 | 3,730 | 3,700 | 3,730 | 500 |
| 2017/12/04 | 3,690 | 3,700 | 3,690 | 3,700 | 400 |
| 2017/12/01 | 3,690 | 3,690 | 3,690 | 3,690 | 700 |
| 2017/11/30 | 3,605 | 3,690 | 3,605 | 3,690 | 200 |
| 2017/11/29 | 3,665 | 3,665 | 3,610 | 3,610 | 400 |
| 2017/11/28 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2017/11/27 | 3,605 | 3,670 | 3,605 | 3,610 | 900 |
| 2017/11/24 | 3,660 | 3,700 | 3,640 | 3,700 | 600 |
| 2017/11/22 | 3,570 | 3,650 | 3,570 | 3,650 | 400 |
| 2017/11/21 | 3,640 | 3,640 | 3,570 | 3,630 | 300 |
| 2017/11/20 | 3,640 | 3,640 | 3,640 | 3,640 | 100 |
| 2017/11/17 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2017/11/16 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2017/11/15 | 3,650 | 3,650 | 3,550 | 3,600 | 900 |
| 2017/11/14 | 3,630 | 3,635 | 3,600 | 3,620 | 1,000 |
| 2017/11/13 | 3,510 | 3,645 | 3,510 | 3,560 | 2,200 |
| 2017/11/10 | 3,530 | 3,570 | 3,530 | 3,570 | 1,100 |
| 2017/11/09 | 3,430 | 3,520 | 3,430 | 3,520 | 1,300 |
| 2017/11/08 | 3,470 | 3,470 | 3,400 | 3,410 | 400 |
| 2017/11/07 | 3,450 | 3,450 | 3,305 | 3,400 | 1,800 |
| 2017/11/06 | 3,350 | 3,500 | 3,300 | 3,470 | 9,100 |
| 2017/11/02 | 3,760 | 3,775 | 3,500 | 3,500 | 6,100 |
| 2017/11/01 | 3,700 | 3,750 | 3,700 | 3,745 | 1,900 |
| 2017/10/31 | 3,700 | 3,700 | 3,690 | 3,690 | 300 |
| 2017/10/30 | 3,675 | 3,700 | 3,675 | 3,700 | 700 |
| 2017/10/27 | 3,670 | 3,700 | 3,665 | 3,665 | 800 |
| 2017/10/26 | 3,660 | 3,690 | 3,660 | 3,660 | 2,200 |
| 2017/10/25 | 3,625 | 3,665 | 3,625 | 3,660 | 1,000 |
| 2017/10/24 | 3,630 | 3,650 | 3,625 | 3,625 | 800 |
| 2017/10/23 | 3,645 | 3,660 | 3,620 | 3,620 | 1,400 |
| 2017/10/20 | 3,620 | 3,625 | 3,620 | 3,620 | 800 |
| 2017/10/19 | 3,640 | 3,640 | 3,620 | 3,620 | 800 |
| 2017/10/18 | 3,670 | 3,670 | 3,650 | 3,650 | 700 |
| 2017/10/17 | 3,655 | 3,670 | 3,650 | 3,670 | 1,300 |
| 2017/10/16 | 3,655 | 3,655 | 3,635 | 3,635 | 600 |
| 2017/10/13 | 3,640 | 3,655 | 3,615 | 3,655 | 2,200 |
| 2017/10/12 | 3,650 | 3,660 | 3,615 | 3,640 | 1,100 |
| 2017/10/11 | 3,685 | 3,685 | 3,650 | 3,650 | 1,600 |
| 2017/10/10 | 3,670 | 3,700 | 3,670 | 3,670 | 600 |
| 2017/10/06 | 3,700 | 3,700 | 3,660 | 3,660 | 600 |
| 2017/10/05 | 3,665 | 3,665 | 3,660 | 3,660 | 700 |
| 2017/10/04 | 3,670 | 3,675 | 3,670 | 3,670 | 600 |
| 2017/10/03 | 3,675 | 3,720 | 3,675 | 3,675 | 1,100 |
| 2017/10/02 | 3,670 | 3,680 | 3,670 | 3,675 | 1,700 |
| 2017/09/29 | 3,655 | 3,670 | 3,655 | 3,670 | 300 |
| 2017/09/28 | 3,650 | 3,700 | 3,650 | 3,700 | 900 |
| 2017/09/27 | 3,680 | 3,680 | 3,680 | 3,680 | 200 |
| 2017/09/26 | 3,675 | 3,680 | 3,675 | 3,680 | 700 |
| 2017/09/25 | 3,670 | 3,680 | 3,660 | 3,680 | 800 |
| 2017/09/22 | 3,685 | 3,685 | 3,685 | 3,685 | 700 |
| 2017/09/21 | 3,710 | 3,750 | 3,685 | 3,685 | 1,600 |
| 2017/09/20 | 3,785 | 3,785 | 3,690 | 3,740 | 2,700 |
| 2017/09/19 | 3,820 | 3,830 | 3,690 | 3,785 | 5,700 |
| 2017/09/15 | 3,625 | 3,870 | 3,600 | 3,820 | 7,400 |
| 2017/09/14 | 3,945 | 3,980 | 3,945 | 3,965 | 4,000 |
| 2017/09/13 | 3,935 | 3,975 | 3,900 | 3,940 | 2,700 |
| 2017/09/12 | 3,925 | 3,935 | 3,915 | 3,930 | 1,200 |
| 2017/09/11 | 3,905 | 3,915 | 3,900 | 3,910 | 1,300 |
| 2017/09/08 | 3,890 | 3,915 | 3,775 | 3,905 | 4,600 |
| 2017/09/07 | 3,815 | 3,890 | 3,810 | 3,890 | 3,700 |
| 2017/09/06 | 3,715 | 3,795 | 3,715 | 3,795 | 400 |
| 2017/09/05 | 3,840 | 3,840 | 3,715 | 3,715 | 2,500 |
| 2017/09/04 | 3,850 | 3,860 | 3,800 | 3,800 | 3,500 |
| 2017/09/01 | 3,805 | 3,860 | 3,805 | 3,850 | 2,300 |
| 2017/08/31 | 3,775 | 3,860 | 3,775 | 3,800 | 1,800 |
| 2017/08/30 | 3,880 | 3,880 | 3,800 | 3,830 | 2,200 |
| 2017/08/29 | 3,730 | 3,830 | 3,730 | 3,830 | 3,900 |
| 2017/08/28 | 3,695 | 3,740 | 3,695 | 3,740 | 900 |
| 2017/08/25 | 3,705 | 3,740 | 3,680 | 3,740 | 800 |
| 2017/08/24 | 3,745 | 3,750 | 3,645 | 3,700 | 1,100 |
| 2017/08/23 | 3,670 | 3,750 | 3,670 | 3,700 | 2,500 |
| 2017/08/22 | 3,660 | 3,670 | 3,635 | 3,670 | 2,900 |
| 2017/08/21 | 3,640 | 3,660 | 3,635 | 3,660 | 500 |
| 2017/08/18 | 3,675 | 3,675 | 3,615 | 3,615 | 300 |
| 2017/08/17 | 3,600 | 3,640 | 3,600 | 3,605 | 800 |
| 2017/08/16 | 3,580 | 3,580 | 3,575 | 3,575 | 300 |
| 2017/08/15 | 3,515 | 3,570 | 3,515 | 3,570 | 400 |
| 2017/08/14 | 3,520 | 3,520 | 3,515 | 3,515 | 600 |
| 2017/08/10 | 3,560 | 3,570 | 3,550 | 3,570 | 1,100 |
| 2017/08/09 | 3,600 | 3,600 | 3,575 | 3,575 | 700 |
| 2017/08/08 | 3,565 | 3,625 | 3,565 | 3,625 | 1,500 |
| 2017/08/07 | 3,600 | 3,600 | 3,515 | 3,600 | 1,500 |
| 2017/08/04 | 3,600 | 3,600 | 3,430 | 3,550 | 2,000 |
| 2017/08/03 | 3,790 | 3,840 | 3,600 | 3,640 | 13,500 |
| 2017/08/02 | 3,295 | 3,295 | 3,295 | 3,295 | 200 |
| 2017/08/01 | 3,280 | 3,285 | 3,280 | 3,280 | 800 |
| 2017/07/31 | 3,280 | 3,280 | 3,280 | 3,280 | 200 |
| 2017/07/28 | 3,320 | 3,320 | 3,265 | 3,265 | 900 |
| 2017/07/27 | 3,345 | 3,345 | 3,345 | 3,345 | 200 |
| 2017/07/26 | 3,255 | 3,300 | 3,255 | 3,300 | 600 |
| 2017/07/25 | 3,315 | 3,340 | 3,245 | 3,245 | 900 |
| 2017/07/24 | 3,275 | 3,315 | 3,180 | 3,315 | 2,300 |
| 2017/07/21 | 3,250 | 3,275 | 3,250 | 3,275 | 800 |
| 2017/07/20 | 3,260 | 3,280 | 3,230 | 3,230 | 900 |
| 2017/07/19 | 3,205 | 3,260 | 3,200 | 3,260 | 1,600 |
| 2017/07/18 | 3,200 | 3,200 | 3,160 | 3,200 | 1,300 |
| 2017/07/14 | 3,155 | 3,160 | 3,135 | 3,160 | 1,800 |
| 2017/07/13 | 3,130 | 3,130 | 3,130 | 3,130 | 200 |
| 2017/07/12 | 3,140 | 3,155 | 3,140 | 3,155 | 500 |
| 2017/07/11 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2017/07/10 | 3,145 | 3,150 | 3,145 | 3,150 | 1,600 |
| 2017/07/07 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
| 2017/07/05 | 3,145 | 3,145 | 3,135 | 3,145 | 800 |
| 2017/07/04 | 3,145 | 3,145 | 3,145 | 3,145 | 600 |
| 2017/07/03 | 3,145 | 3,145 | 3,145 | 3,145 | 1,600 |
| 2017/06/30 | 3,140 | 3,145 | 3,140 | 3,145 | 700 |
| 2017/06/29 | 3,140 | 3,140 | 3,140 | 3,140 | 200 |
| 2017/06/28 | 3,120 | 3,140 | 3,120 | 3,140 | 1,000 |
| 2017/06/27 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
| 2017/06/26 | 3,095 | 3,100 | 3,095 | 3,100 | 300 |
| 2017/06/23 | 3,140 | 3,140 | 3,095 | 3,095 | 700 |
| 2017/06/22 | 3,095 | 3,100 | 3,095 | 3,095 | 700 |
| 2017/06/21 | 3,135 | 3,140 | 3,105 | 3,105 | 800 |
| 2017/06/20 | 3,135 | 3,135 | 3,135 | 3,135 | 200 |
| 2017/06/19 | 3,080 | 3,145 | 3,080 | 3,140 | 1,900 |
| 2017/06/16 | 3,070 | 3,070 | 3,050 | 3,070 | 500 |
| 2017/06/15 | 3,050 | 3,070 | 3,025 | 3,025 | 800 |
| 2017/06/14 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2017/06/13 | 3,060 | 3,070 | 3,060 | 3,070 | 700 |
| 2017/06/12 | 3,060 | 3,060 | 3,025 | 3,060 | 600 |
| 2017/06/09 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2017/06/08 | 3,030 | 3,055 | 3,030 | 3,055 | 400 |
| 2017/06/07 | 3,015 | 3,045 | 3,010 | 3,040 | 1,700 |
| 2017/06/06 | 3,020 | 3,020 | 3,020 | 3,020 | 300 |
| 2017/06/05 | 3,010 | 3,070 | 3,010 | 3,020 | 400 |
| 2017/06/02 | 3,050 | 3,050 | 3,005 | 3,010 | 500 |
| 2017/06/01 | 3,040 | 3,045 | 3,030 | 3,030 | 1,900 |
| 2017/05/31 | 3,040 | 3,040 | 3,010 | 3,040 | 300 |
| 2017/05/30 | 3,005 | 3,040 | 3,005 | 3,040 | 500 |
| 2017/05/29 | 3,020 | 3,045 | 3,005 | 3,005 | 1,100 |
| 2017/05/26 | 3,000 | 3,015 | 2,999 | 3,015 | 600 |
| 2017/05/25 | 3,050 | 3,050 | 3,000 | 3,000 | 3,000 |
| 2017/05/24 | 3,075 | 3,075 | 3,055 | 3,055 | 300 |
| 2017/05/23 | 3,060 | 3,070 | 3,030 | 3,070 | 600 |
| 2017/05/22 | 3,030 | 3,060 | 3,030 | 3,060 | 1,000 |
| 2017/05/19 | 3,025 | 3,045 | 3,025 | 3,025 | 500 |
| 2017/05/18 | 3,015 | 3,040 | 3,015 | 3,040 | 500 |
| 2017/05/17 | 3,045 | 3,045 | 3,045 | 3,045 | 300 |
| 2017/05/16 | 3,010 | 3,045 | 3,010 | 3,045 | 400 |
| 2017/05/15 | 3,065 | 3,065 | 3,065 | 3,065 | 100 |
| 2017/05/12 | 3,000 | 3,050 | 3,000 | 3,050 | 300 |
| 2017/05/11 | 3,050 | 3,050 | 3,000 | 3,000 | 1,300 |
| 2017/05/10 | 3,050 | 3,070 | 3,050 | 3,070 | 400 |
| 2017/05/09 | 3,040 | 3,040 | 3,035 | 3,035 | 400 |
| 2017/05/08 | 3,035 | 3,095 | 3,035 | 3,040 | 2,400 |
| 2017/05/02 | 3,060 | 3,060 | 2,993 | 3,035 | 4,200 |
| 2017/05/01 | 2,990 | 3,010 | 2,990 | 2,990 | 2,100 |
| 2017/04/28 | 2,999 | 2,999 | 2,990 | 2,990 | 300 |
| 2017/04/27 | 2,934 | 2,934 | 2,934 | 2,934 | 100 |
| 2017/04/26 | 2,940 | 2,991 | 2,934 | 2,934 | 1,600 |
| 2017/04/25 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2017/04/24 | 2,940 | 2,940 | 2,931 | 2,931 | 300 |
| 2017/04/21 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
| 2017/04/20 | 2,925 | 2,960 | 2,920 | 2,960 | 900 |
| 2017/04/18 | 2,920 | 2,920 | 2,914 | 2,914 | 900 |
| 2017/04/17 | 2,920 | 2,920 | 2,910 | 2,920 | 500 |
| 2017/04/14 | 2,920 | 2,925 | 2,920 | 2,925 | 300 |
| 2017/04/12 | 2,900 | 2,940 | 2,900 | 2,940 | 600 |
| 2017/04/11 | 2,940 | 2,940 | 2,901 | 2,901 | 600 |
| 2017/04/10 | 2,902 | 3,000 | 2,900 | 2,900 | 1,600 |
| 2017/04/07 | 2,903 | 2,903 | 2,902 | 2,902 | 300 |
| 2017/04/06 | 2,905 | 2,905 | 2,903 | 2,903 | 300 |
| 2017/04/05 | 2,910 | 2,910 | 2,910 | 2,910 | 400 |
| 2017/04/04 | 2,950 | 2,955 | 2,950 | 2,950 | 2,100 |
| 2017/03/31 | 2,940 | 2,940 | 2,903 | 2,903 | 200 |
| 2017/03/30 | 2,901 | 2,902 | 2,901 | 2,902 | 400 |
| 2017/03/29 | 2,940 | 2,940 | 2,901 | 2,904 | 900 |
| 2017/03/28 | 2,944 | 2,948 | 2,940 | 2,940 | 800 |
| 2017/03/27 | 2,946 | 2,946 | 2,916 | 2,944 | 400 |
| 2017/03/24 | 2,911 | 2,949 | 2,911 | 2,914 | 700 |
| 2017/03/23 | 2,944 | 2,949 | 2,935 | 2,949 | 700 |
| 2017/03/22 | 2,930 | 2,945 | 2,930 | 2,940 | 700 |
| 2017/03/21 | 2,930 | 2,939 | 2,930 | 2,939 | 1,200 |
| 2017/03/17 | 2,927 | 2,930 | 2,926 | 2,926 | 1,100 |
| 2017/03/16 | 2,918 | 2,926 | 2,900 | 2,926 | 1,500 |
| 2017/03/15 | 2,890 | 2,925 | 2,860 | 2,918 | 4,500 |
| 2017/03/14 | 3,050 | 3,060 | 3,000 | 3,000 | 3,900 |
| 2017/03/13 | 3,045 | 3,055 | 3,035 | 3,035 | 1,700 |
| 2017/03/10 | 3,020 | 3,030 | 3,020 | 3,030 | 900 |
| 2017/03/09 | 3,030 | 3,040 | 3,030 | 3,035 | 700 |
| 2017/03/08 | 3,025 | 3,050 | 3,025 | 3,045 | 1,000 |
| 2017/03/07 | 3,010 | 3,025 | 3,010 | 3,025 | 400 |
| 2017/03/06 | 2,999 | 3,005 | 2,990 | 3,005 | 900 |
| 2017/03/02 | 2,978 | 2,999 | 2,978 | 2,990 | 900 |
| 2017/03/01 | 2,970 | 2,989 | 2,970 | 2,978 | 1,100 |
| 2017/02/28 | 2,980 | 2,980 | 2,970 | 2,970 | 300 |
| 2017/02/27 | 2,985 | 2,985 | 2,956 | 2,956 | 600 |
| 2017/02/24 | 2,935 | 2,985 | 2,930 | 2,985 | 800 |
| 2017/02/23 | 2,923 | 2,923 | 2,918 | 2,918 | 600 |
| 2017/02/22 | 2,917 | 2,922 | 2,917 | 2,918 | 400 |
| 2017/02/21 | 2,938 | 2,938 | 2,917 | 2,917 | 400 |
| 2017/02/20 | 2,938 | 2,940 | 2,917 | 2,938 | 700 |
| 2017/02/17 | 2,933 | 2,933 | 2,911 | 2,915 | 500 |
| 2017/02/16 | 2,925 | 2,938 | 2,909 | 2,933 | 900 |
| 2017/02/15 | 2,927 | 2,940 | 2,921 | 2,940 | 700 |
| 2017/02/14 | 2,935 | 2,941 | 2,935 | 2,941 | 200 |
| 2017/02/13 | 2,940 | 2,940 | 2,921 | 2,940 | 800 |
| 2017/02/10 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2017/02/09 | 2,970 | 2,985 | 2,902 | 2,904 | 3,200 |
| 2017/02/08 | 2,963 | 2,971 | 2,963 | 2,971 | 600 |
| 2017/02/07 | 2,910 | 2,940 | 2,910 | 2,940 | 400 |
| 2017/02/06 | 2,959 | 2,970 | 2,928 | 2,940 | 800 |
| 2017/02/03 | 2,911 | 2,959 | 2,910 | 2,938 | 2,500 |
| 2017/02/01 | 2,873 | 2,880 | 2,873 | 2,880 | 200 |
| 2017/01/31 | 2,878 | 2,880 | 2,865 | 2,865 | 400 |
| 2017/01/30 | 2,865 | 2,866 | 2,865 | 2,866 | 200 |
| 2017/01/27 | 2,861 | 2,861 | 2,861 | 2,861 | 200 |
| 2017/01/26 | 2,853 | 2,861 | 2,853 | 2,860 | 1,300 |
| 2017/01/24 | 2,892 | 2,892 | 2,860 | 2,860 | 1,700 |
| 2017/01/20 | 2,881 | 2,890 | 2,881 | 2,890 | 400 |
| 2017/01/19 | 2,883 | 2,883 | 2,883 | 2,883 | 100 |
| 2017/01/18 | 2,895 | 2,898 | 2,895 | 2,897 | 300 |
| 2017/01/17 | 2,898 | 2,898 | 2,898 | 2,898 | 1,200 |
| 2017/01/16 | 2,890 | 2,898 | 2,890 | 2,898 | 600 |
| 2017/01/13 | 2,890 | 2,890 | 2,890 | 2,890 | 200 |
| 2017/01/12 | 2,899 | 2,910 | 2,899 | 2,899 | 600 |
| 2017/01/11 | 2,890 | 2,890 | 2,890 | 2,890 | 300 |
| 2017/01/10 | 2,866 | 2,887 | 2,866 | 2,887 | 600 |
| 2017/01/06 | 2,887 | 2,887 | 2,887 | 2,887 | 2,500 |
| 2017/01/05 | 2,855 | 2,887 | 2,855 | 2,887 | 900 |
| 2017/01/04 | 2,847 | 2,850 | 2,847 | 2,848 | 1,400 |