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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,875 | 3,900 | 3,875 | 3,900 | 300 |
| 2021/12/29 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2021/12/28 | 3,885 | 3,900 | 3,885 | 3,900 | 500 |
| 2021/12/27 | 3,880 | 3,880 | 3,880 | 3,880 | 600 |
| 2021/12/24 | 3,890 | 3,890 | 3,885 | 3,885 | 300 |
| 2021/12/23 | 3,890 | 3,900 | 3,890 | 3,900 | 200 |
| 2021/12/22 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2021/12/21 | 3,930 | 3,930 | 3,890 | 3,900 | 1,600 |
| 2021/12/20 | 3,930 | 3,960 | 3,930 | 3,960 | 700 |
| 2021/12/17 | 3,930 | 3,930 | 3,930 | 3,930 | 400 |
| 2021/12/16 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2021/12/15 | 4,005 | 4,005 | 3,930 | 3,930 | 500 |
| 2021/12/14 | 3,935 | 3,935 | 3,935 | 3,935 | 100 |
| 2021/12/13 | 4,000 | 4,000 | 3,940 | 3,940 | 1,200 |
| 2021/12/10 | 3,995 | 3,995 | 3,995 | 3,995 | 200 |
| 2021/12/09 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2021/12/08 | 3,945 | 3,945 | 3,945 | 3,945 | 400 |
| 2021/12/07 | 4,000 | 4,000 | 3,945 | 3,945 | 1,200 |
| 2021/12/06 | 4,000 | 4,000 | 3,930 | 3,945 | 2,100 |
| 2021/12/03 | 3,930 | 3,940 | 3,930 | 3,930 | 600 |
| 2021/12/02 | 3,920 | 3,920 | 3,920 | 3,920 | 200 |
| 2021/12/01 | 3,905 | 3,920 | 3,905 | 3,920 | 200 |
| 2021/11/30 | 3,910 | 3,910 | 3,905 | 3,905 | 400 |
| 2021/11/29 | 3,990 | 3,990 | 3,915 | 3,915 | 700 |
| 2021/11/24 | 3,910 | 3,945 | 3,910 | 3,945 | 400 |
| 2021/11/22 | 3,900 | 3,910 | 3,900 | 3,910 | 300 |
| 2021/11/19 | 3,905 | 3,905 | 3,900 | 3,900 | 200 |
| 2021/11/18 | 3,910 | 3,920 | 3,910 | 3,910 | 500 |
| 2021/11/17 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2021/11/15 | 3,915 | 3,915 | 3,885 | 3,885 | 200 |
| 2021/11/12 | 3,910 | 3,915 | 3,910 | 3,915 | 200 |
| 2021/11/11 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2021/11/10 | 3,910 | 3,910 | 3,910 | 3,910 | 200 |
| 2021/11/09 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2021/11/08 | 3,905 | 3,905 | 3,895 | 3,900 | 400 |
| 2021/11/05 | 3,875 | 3,915 | 3,875 | 3,915 | 400 |
| 2021/11/04 | 3,870 | 3,880 | 3,865 | 3,880 | 800 |
| 2021/11/02 | 3,915 | 3,915 | 3,870 | 3,870 | 200 |
| 2021/11/01 | 3,970 | 3,970 | 3,880 | 3,880 | 2,200 |
| 2021/10/29 | 3,930 | 3,930 | 3,930 | 3,930 | 200 |
| 2021/10/28 | 3,865 | 3,930 | 3,865 | 3,930 | 700 |
| 2021/10/27 | 3,965 | 3,965 | 3,930 | 3,930 | 200 |
| 2021/10/26 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2021/10/25 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2021/10/21 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2021/10/19 | 3,900 | 3,900 | 3,895 | 3,895 | 300 |
| 2021/10/18 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2021/10/14 | 3,940 | 3,940 | 3,895 | 3,895 | 1,300 |
| 2021/10/13 | 3,905 | 3,905 | 3,900 | 3,900 | 300 |
| 2021/10/12 | 3,910 | 3,910 | 3,910 | 3,910 | 300 |
| 2021/10/11 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2021/10/08 | 3,905 | 3,935 | 3,905 | 3,935 | 200 |
| 2021/10/07 | 3,910 | 3,910 | 3,900 | 3,900 | 500 |
| 2021/10/05 | 3,945 | 3,945 | 3,910 | 3,910 | 300 |
| 2021/10/01 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 2021/09/30 | 3,950 | 3,950 | 3,950 | 3,950 | 300 |
| 2021/09/29 | 3,950 | 3,960 | 3,950 | 3,950 | 1,200 |
| 2021/09/28 | 3,955 | 3,955 | 3,950 | 3,950 | 500 |
| 2021/09/27 | 3,960 | 3,960 | 3,950 | 3,950 | 400 |
| 2021/09/24 | 3,950 | 3,955 | 3,945 | 3,955 | 800 |
| 2021/09/22 | 3,955 | 3,955 | 3,925 | 3,945 | 600 |
| 2021/09/21 | 3,930 | 3,965 | 3,920 | 3,955 | 900 |
| 2021/09/17 | 3,945 | 3,965 | 3,925 | 3,930 | 1,300 |
| 2021/09/16 | 3,860 | 3,995 | 3,850 | 3,940 | 3,600 |
| 2021/09/15 | 4,040 | 4,060 | 4,030 | 4,060 | 3,300 |
| 2021/09/14 | 4,050 | 4,050 | 4,010 | 4,040 | 1,600 |
| 2021/09/13 | 4,010 | 4,045 | 3,985 | 4,045 | 1,700 |
| 2021/09/10 | 4,000 | 4,020 | 4,000 | 4,010 | 1,100 |
| 2021/09/09 | 3,970 | 4,000 | 3,970 | 4,000 | 800 |
| 2021/09/08 | 3,970 | 3,975 | 3,970 | 3,970 | 700 |
| 2021/09/07 | 3,975 | 3,980 | 3,975 | 3,975 | 700 |
| 2021/09/06 | 3,980 | 3,995 | 3,955 | 3,955 | 1,100 |
| 2021/09/03 | 3,960 | 3,970 | 3,960 | 3,970 | 700 |
| 2021/09/02 | 4,000 | 4,000 | 3,975 | 3,975 | 300 |
| 2021/09/01 | 3,990 | 4,000 | 3,980 | 3,980 | 1,700 |
| 2021/08/31 | 3,940 | 3,970 | 3,940 | 3,955 | 800 |
| 2021/08/30 | 3,940 | 3,950 | 3,930 | 3,950 | 1,500 |
| 2021/08/27 | 3,935 | 3,935 | 3,935 | 3,935 | 200 |
| 2021/08/26 | 3,925 | 3,940 | 3,925 | 3,930 | 600 |
| 2021/08/24 | 3,925 | 3,945 | 3,925 | 3,945 | 400 |
| 2021/08/23 | 3,920 | 3,925 | 3,920 | 3,920 | 400 |
| 2021/08/20 | 3,935 | 3,935 | 3,925 | 3,925 | 500 |
| 2021/08/19 | 3,945 | 3,950 | 3,945 | 3,950 | 200 |
| 2021/08/18 | 3,945 | 3,945 | 3,940 | 3,940 | 200 |
| 2021/08/17 | 3,920 | 3,920 | 3,920 | 3,920 | 200 |
| 2021/08/16 | 3,940 | 3,940 | 3,920 | 3,920 | 800 |
| 2021/08/12 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2021/08/11 | 3,955 | 3,955 | 3,955 | 3,955 | 100 |
| 2021/08/10 | 3,910 | 3,910 | 3,910 | 3,910 | 200 |
| 2021/08/06 | 3,950 | 3,950 | 3,910 | 3,910 | 500 |
| 2021/08/05 | 3,910 | 3,945 | 3,910 | 3,945 | 400 |
| 2021/08/04 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2021/08/03 | 3,920 | 3,945 | 3,900 | 3,945 | 600 |
| 2021/08/02 | 3,950 | 3,950 | 3,950 | 3,950 | 700 |
| 2021/07/30 | 3,950 | 3,950 | 3,920 | 3,950 | 900 |
| 2021/07/29 | 3,920 | 3,950 | 3,920 | 3,950 | 200 |
| 2021/07/28 | 3,930 | 3,930 | 3,930 | 3,930 | 400 |
| 2021/07/27 | 3,950 | 3,950 | 3,950 | 3,950 | 400 |
| 2021/07/26 | 3,940 | 3,950 | 3,940 | 3,940 | 600 |
| 2021/07/21 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2021/07/20 | 3,955 | 3,970 | 3,940 | 3,940 | 800 |
| 2021/07/19 | 4,000 | 4,000 | 3,955 | 3,955 | 400 |
| 2021/07/14 | 3,960 | 4,000 | 3,950 | 4,000 | 500 |
| 2021/07/09 | 3,980 | 3,980 | 3,960 | 3,960 | 200 |
| 2021/07/08 | 3,965 | 3,965 | 3,965 | 3,965 | 100 |
| 2021/07/07 | 3,970 | 3,980 | 3,970 | 3,980 | 300 |
| 2021/07/06 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2021/07/05 | 3,965 | 3,965 | 3,965 | 3,965 | 300 |
| 2021/07/02 | 3,965 | 3,995 | 3,965 | 3,995 | 300 |
| 2021/07/01 | 4,000 | 4,000 | 3,965 | 3,965 | 1,200 |
| 2021/06/28 | 3,980 | 3,980 | 3,940 | 3,940 | 500 |
| 2021/06/25 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2021/06/24 | 4,000 | 4,000 | 3,980 | 3,980 | 300 |
| 2021/06/22 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2021/06/21 | 4,000 | 4,030 | 3,995 | 4,030 | 500 |
| 2021/06/18 | 4,025 | 4,025 | 4,005 | 4,005 | 300 |
| 2021/06/17 | 4,000 | 4,025 | 4,000 | 4,025 | 800 |
| 2021/06/16 | 3,995 | 4,000 | 3,995 | 4,000 | 1,000 |
| 2021/06/15 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2021/06/14 | 3,960 | 3,975 | 3,960 | 3,975 | 400 |
| 2021/06/11 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2021/06/10 | 3,995 | 3,995 | 3,900 | 3,900 | 2,700 |
| 2021/06/09 | 3,990 | 3,995 | 3,990 | 3,995 | 200 |
| 2021/06/08 | 3,980 | 3,980 | 3,960 | 3,970 | 400 |
| 2021/06/07 | 3,975 | 3,995 | 3,975 | 3,995 | 300 |
| 2021/06/04 | 4,000 | 4,000 | 3,985 | 4,000 | 800 |
| 2021/06/03 | 3,995 | 3,995 | 3,995 | 3,995 | 800 |
| 2021/06/02 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2021/05/28 | 3,965 | 3,965 | 3,960 | 3,960 | 300 |
| 2021/05/26 | 3,995 | 4,000 | 3,995 | 4,000 | 400 |
| 2021/05/25 | 3,955 | 4,000 | 3,955 | 3,960 | 1,100 |
| 2021/05/24 | 3,955 | 3,960 | 3,955 | 3,960 | 300 |
| 2021/05/21 | 3,990 | 4,000 | 3,990 | 4,000 | 500 |
| 2021/05/20 | 3,995 | 3,995 | 3,950 | 3,995 | 500 |
| 2021/05/19 | 3,915 | 3,985 | 3,915 | 3,985 | 700 |
| 2021/05/18 | 4,000 | 4,000 | 3,910 | 3,915 | 600 |
| 2021/05/17 | 4,000 | 4,000 | 4,000 | 4,000 | 400 |
| 2021/05/14 | 3,975 | 4,000 | 3,975 | 4,000 | 300 |
| 2021/05/13 | 3,905 | 3,975 | 3,905 | 3,945 | 300 |
| 2021/05/12 | 4,000 | 4,000 | 3,910 | 3,910 | 500 |
| 2021/05/11 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2021/05/10 | 3,995 | 4,000 | 3,995 | 3,995 | 500 |
| 2021/05/07 | 3,995 | 3,995 | 3,910 | 3,910 | 500 |
| 2021/05/06 | 3,955 | 3,995 | 3,955 | 3,995 | 800 |
| 2021/04/30 | 3,950 | 3,955 | 3,940 | 3,955 | 500 |
| 2021/04/28 | 3,920 | 3,950 | 3,915 | 3,940 | 500 |
| 2021/04/27 | 3,895 | 3,910 | 3,895 | 3,910 | 200 |
| 2021/04/26 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2021/04/23 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2021/04/22 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2021/04/21 | 3,890 | 3,890 | 3,870 | 3,870 | 400 |
| 2021/04/20 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2021/04/19 | 3,910 | 3,910 | 3,900 | 3,900 | 200 |
| 2021/04/13 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2021/04/08 | 3,915 | 3,915 | 3,915 | 3,915 | 100 |
| 2021/04/07 | 3,915 | 3,915 | 3,915 | 3,915 | 300 |
| 2021/04/06 | 3,935 | 3,935 | 3,935 | 3,935 | 200 |
| 2021/04/05 | 3,915 | 3,915 | 3,915 | 3,915 | 200 |
| 2021/04/02 | 3,925 | 3,925 | 3,890 | 3,915 | 300 |
| 2021/04/01 | 3,980 | 3,995 | 3,980 | 3,995 | 900 |
| 2021/03/30 | 3,995 | 3,995 | 3,870 | 3,980 | 1,500 |
| 2021/03/29 | 3,890 | 3,915 | 3,890 | 3,910 | 900 |
| 2021/03/26 | 3,900 | 3,905 | 3,900 | 3,900 | 800 |
| 2021/03/25 | 3,910 | 3,910 | 3,900 | 3,900 | 400 |
| 2021/03/23 | 3,905 | 3,905 | 3,900 | 3,900 | 500 |
| 2021/03/22 | 3,920 | 3,925 | 3,905 | 3,925 | 1,100 |
| 2021/03/19 | 3,915 | 3,925 | 3,915 | 3,925 | 600 |
| 2021/03/18 | 3,815 | 3,920 | 3,815 | 3,900 | 3,300 |
| 2021/03/17 | 4,015 | 4,045 | 4,000 | 4,045 | 3,900 |
| 2021/03/16 | 4,020 | 4,020 | 4,000 | 4,010 | 2,100 |
| 2021/03/15 | 4,020 | 4,020 | 4,000 | 4,020 | 1,900 |
| 2021/03/12 | 4,000 | 4,015 | 4,000 | 4,015 | 900 |
| 2021/03/11 | 4,000 | 4,015 | 3,995 | 4,000 | 900 |
| 2021/03/10 | 4,025 | 4,025 | 4,000 | 4,000 | 900 |
| 2021/03/09 | 4,015 | 4,015 | 4,000 | 4,000 | 1,100 |
| 2021/03/08 | 3,985 | 4,000 | 3,985 | 4,000 | 600 |
| 2021/03/05 | 4,010 | 4,010 | 3,970 | 3,975 | 900 |
| 2021/03/04 | 3,965 | 3,965 | 3,965 | 3,965 | 100 |
| 2021/03/03 | 3,990 | 4,020 | 3,965 | 3,965 | 2,100 |
| 2021/03/02 | 3,975 | 4,000 | 3,975 | 3,990 | 700 |
| 2021/03/01 | 4,000 | 4,005 | 3,975 | 3,975 | 2,000 |
| 2021/02/26 | 3,980 | 3,995 | 3,950 | 3,995 | 500 |
| 2021/02/25 | 4,000 | 4,000 | 3,980 | 3,980 | 400 |
| 2021/02/24 | 4,000 | 4,000 | 3,990 | 3,990 | 300 |
| 2021/02/22 | 3,995 | 4,000 | 3,995 | 4,000 | 300 |
| 2021/02/19 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2021/02/18 | 4,000 | 4,000 | 3,990 | 3,990 | 200 |
| 2021/02/17 | 3,985 | 3,995 | 3,985 | 3,985 | 600 |
| 2021/02/16 | 3,965 | 3,965 | 3,950 | 3,955 | 700 |
| 2021/02/15 | 3,950 | 3,985 | 3,950 | 3,965 | 700 |
| 2021/02/12 | 3,955 | 3,955 | 3,955 | 3,955 | 300 |
| 2021/02/10 | 4,000 | 4,000 | 3,970 | 3,970 | 300 |
| 2021/02/09 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2021/02/08 | 4,000 | 4,000 | 3,970 | 3,970 | 400 |
| 2021/02/05 | 4,000 | 4,000 | 3,950 | 3,950 | 400 |
| 2021/02/04 | 4,000 | 4,000 | 3,950 | 3,950 | 200 |
| 2021/02/03 | 4,000 | 4,000 | 4,000 | 4,000 | 700 |
| 2021/02/02 | 4,000 | 4,000 | 4,000 | 4,000 | 1,300 |
| 2021/02/01 | 4,025 | 4,025 | 4,025 | 4,025 | 600 |
| 2021/01/29 | 3,970 | 4,030 | 3,970 | 4,025 | 600 |
| 2021/01/27 | 4,005 | 4,025 | 4,000 | 4,000 | 500 |
| 2021/01/26 | 4,005 | 4,005 | 4,000 | 4,000 | 400 |
| 2021/01/25 | 3,980 | 4,000 | 3,980 | 4,000 | 600 |
| 2021/01/22 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2021/01/21 | 4,000 | 4,000 | 3,990 | 3,990 | 300 |
| 2021/01/20 | 3,990 | 3,990 | 3,990 | 3,990 | 200 |
| 2021/01/19 | 3,980 | 3,980 | 3,980 | 3,980 | 400 |
| 2021/01/15 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2021/01/13 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2021/01/12 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2021/01/06 | 3,985 | 3,985 | 3,940 | 3,940 | 700 |
| 2021/01/05 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2021/01/04 | 3,900 | 3,935 | 3,900 | 3,935 | 600 |