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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,665 | 3,665 | 3,665 | 3,665 | 200 |
| 2022/12/29 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2022/12/28 | 3,670 | 3,675 | 3,660 | 3,660 | 1,500 |
| 2022/12/27 | 3,680 | 3,685 | 3,675 | 3,685 | 1,300 |
| 2022/12/26 | 3,685 | 3,685 | 3,680 | 3,680 | 500 |
| 2022/12/23 | 3,720 | 3,720 | 3,680 | 3,680 | 400 |
| 2022/12/22 | 3,715 | 3,720 | 3,715 | 3,720 | 300 |
| 2022/12/21 | 3,710 | 3,715 | 3,675 | 3,715 | 400 |
| 2022/12/20 | 3,680 | 3,680 | 3,680 | 3,680 | 200 |
| 2022/12/19 | 3,705 | 3,705 | 3,695 | 3,695 | 1,000 |
| 2022/12/16 | 3,680 | 3,700 | 3,680 | 3,700 | 400 |
| 2022/12/15 | 3,700 | 3,700 | 3,680 | 3,680 | 900 |
| 2022/12/14 | 3,680 | 3,700 | 3,680 | 3,700 | 500 |
| 2022/12/13 | 3,680 | 3,680 | 3,680 | 3,680 | 200 |
| 2022/12/12 | 3,700 | 3,700 | 3,675 | 3,675 | 500 |
| 2022/12/09 | 3,675 | 3,675 | 3,675 | 3,675 | 300 |
| 2022/12/08 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2022/12/07 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2022/12/06 | 3,700 | 3,700 | 3,700 | 3,700 | 500 |
| 2022/12/05 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2022/12/02 | 3,695 | 3,700 | 3,690 | 3,700 | 400 |
| 2022/12/01 | 3,695 | 3,700 | 3,695 | 3,700 | 1,000 |
| 2022/11/30 | 3,700 | 3,705 | 3,695 | 3,695 | 600 |
| 2022/11/28 | 3,705 | 3,705 | 3,705 | 3,705 | 1,000 |
| 2022/11/25 | 3,710 | 3,715 | 3,705 | 3,705 | 800 |
| 2022/11/24 | 3,700 | 3,705 | 3,700 | 3,705 | 500 |
| 2022/11/22 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2022/11/21 | 3,670 | 3,710 | 3,670 | 3,710 | 900 |
| 2022/11/18 | 3,710 | 3,710 | 3,700 | 3,700 | 400 |
| 2022/11/17 | 3,690 | 3,700 | 3,690 | 3,700 | 300 |
| 2022/11/16 | 3,700 | 3,700 | 3,690 | 3,690 | 200 |
| 2022/11/11 | 3,720 | 3,720 | 3,720 | 3,720 | 200 |
| 2022/11/10 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2022/11/08 | 3,710 | 3,710 | 3,710 | 3,710 | 200 |
| 2022/11/07 | 3,710 | 3,710 | 3,700 | 3,710 | 400 |
| 2022/11/01 | 3,700 | 3,710 | 3,700 | 3,710 | 900 |
| 2022/10/31 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2022/10/27 | 3,705 | 3,705 | 3,690 | 3,690 | 200 |
| 2022/10/26 | 3,700 | 3,700 | 3,690 | 3,690 | 900 |
| 2022/10/25 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2022/10/24 | 3,700 | 3,725 | 3,700 | 3,700 | 400 |
| 2022/10/21 | 3,700 | 3,705 | 3,700 | 3,700 | 1,800 |
| 2022/10/19 | 3,835 | 3,835 | 3,750 | 3,755 | 2,000 |
| 2022/10/13 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2022/10/12 | 3,845 | 3,845 | 3,765 | 3,765 | 400 |
| 2022/10/11 | 3,805 | 3,805 | 3,805 | 3,805 | 200 |
| 2022/10/07 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2022/10/05 | 3,795 | 3,800 | 3,795 | 3,800 | 200 |
| 2022/10/04 | 3,775 | 3,795 | 3,775 | 3,795 | 400 |
| 2022/10/03 | 3,775 | 3,780 | 3,775 | 3,775 | 600 |
| 2022/09/30 | 3,750 | 3,775 | 3,750 | 3,775 | 300 |
| 2022/09/29 | 3,730 | 3,730 | 3,730 | 3,730 | 200 |
| 2022/09/28 | 3,730 | 3,790 | 3,730 | 3,730 | 500 |
| 2022/09/26 | 3,745 | 3,745 | 3,730 | 3,730 | 800 |
| 2022/09/22 | 3,740 | 3,760 | 3,740 | 3,750 | 500 |
| 2022/09/21 | 3,750 | 3,750 | 3,745 | 3,745 | 300 |
| 2022/09/20 | 3,765 | 3,765 | 3,750 | 3,755 | 1,100 |
| 2022/09/16 | 3,730 | 3,770 | 3,730 | 3,765 | 3,700 |
| 2022/09/15 | 3,945 | 3,945 | 3,910 | 3,910 | 2,400 |
| 2022/09/14 | 3,935 | 3,935 | 3,930 | 3,930 | 700 |
| 2022/09/13 | 3,920 | 3,940 | 3,920 | 3,940 | 600 |
| 2022/09/12 | 3,915 | 3,930 | 3,910 | 3,915 | 1,000 |
| 2022/09/09 | 3,910 | 3,915 | 3,910 | 3,915 | 200 |
| 2022/09/08 | 3,905 | 3,915 | 3,905 | 3,910 | 400 |
| 2022/09/07 | 3,915 | 3,920 | 3,915 | 3,920 | 300 |
| 2022/09/06 | 3,920 | 3,920 | 3,905 | 3,915 | 300 |
| 2022/09/05 | 3,895 | 3,900 | 3,895 | 3,900 | 900 |
| 2022/09/02 | 3,875 | 3,890 | 3,875 | 3,890 | 800 |
| 2022/09/01 | 3,875 | 3,880 | 3,875 | 3,875 | 500 |
| 2022/08/31 | 3,845 | 3,875 | 3,845 | 3,875 | 300 |
| 2022/08/30 | 3,875 | 3,875 | 3,845 | 3,845 | 200 |
| 2022/08/29 | 3,875 | 3,875 | 3,875 | 3,875 | 100 |
| 2022/08/26 | 3,840 | 3,870 | 3,840 | 3,870 | 700 |
| 2022/08/25 | 3,840 | 3,840 | 3,840 | 3,840 | 500 |
| 2022/08/23 | 3,830 | 3,830 | 3,830 | 3,830 | 400 |
| 2022/08/22 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |
| 2022/08/17 | 3,840 | 3,840 | 3,835 | 3,835 | 300 |
| 2022/08/16 | 3,840 | 3,840 | 3,840 | 3,840 | 300 |
| 2022/08/12 | 3,840 | 3,840 | 3,840 | 3,840 | 200 |
| 2022/08/10 | 3,810 | 3,835 | 3,810 | 3,835 | 300 |
| 2022/08/09 | 3,800 | 3,810 | 3,800 | 3,810 | 200 |
| 2022/08/02 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2022/08/01 | 3,835 | 3,835 | 3,800 | 3,800 | 1,400 |
| 2022/07/29 | 3,810 | 3,835 | 3,810 | 3,835 | 200 |
| 2022/07/28 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2022/07/27 | 3,780 | 3,785 | 3,780 | 3,785 | 400 |
| 2022/07/26 | 3,795 | 3,795 | 3,790 | 3,790 | 400 |
| 2022/07/25 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2022/07/22 | 3,845 | 3,845 | 3,800 | 3,800 | 700 |
| 2022/07/21 | 3,820 | 3,820 | 3,810 | 3,810 | 600 |
| 2022/07/20 | 3,840 | 3,840 | 3,815 | 3,815 | 500 |
| 2022/07/19 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2022/07/15 | 3,845 | 3,845 | 3,810 | 3,810 | 300 |
| 2022/07/12 | 3,810 | 3,810 | 3,810 | 3,810 | 200 |
| 2022/07/11 | 3,875 | 3,875 | 3,875 | 3,875 | 100 |
| 2022/07/08 | 3,810 | 3,810 | 3,805 | 3,805 | 300 |
| 2022/07/07 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2022/07/06 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2022/07/05 | 3,815 | 3,835 | 3,815 | 3,835 | 200 |
| 2022/07/01 | 3,810 | 3,825 | 3,800 | 3,800 | 700 |
| 2022/06/30 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2022/06/29 | 3,790 | 3,800 | 3,790 | 3,800 | 500 |
| 2022/06/28 | 3,800 | 3,800 | 3,800 | 3,800 | 500 |
| 2022/06/27 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2022/06/23 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2022/06/22 | 3,770 | 3,770 | 3,760 | 3,760 | 300 |
| 2022/06/21 | 3,765 | 3,770 | 3,760 | 3,770 | 600 |
| 2022/06/20 | 3,775 | 3,775 | 3,760 | 3,760 | 500 |
| 2022/06/17 | 3,790 | 3,795 | 3,775 | 3,775 | 600 |
| 2022/06/16 | 3,770 | 3,770 | 3,770 | 3,770 | 300 |
| 2022/06/14 | 3,770 | 3,770 | 3,770 | 3,770 | 200 |
| 2022/06/10 | 3,785 | 3,785 | 3,785 | 3,785 | 200 |
| 2022/06/09 | 3,800 | 3,800 | 3,790 | 3,790 | 400 |
| 2022/06/08 | 3,820 | 3,825 | 3,820 | 3,825 | 300 |
| 2022/06/06 | 3,785 | 3,785 | 3,785 | 3,785 | 200 |
| 2022/06/03 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2022/06/01 | 3,800 | 3,800 | 3,800 | 3,800 | 700 |
| 2022/05/31 | 3,800 | 3,800 | 3,780 | 3,800 | 600 |
| 2022/05/30 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2022/05/24 | 3,780 | 3,780 | 3,780 | 3,780 | 300 |
| 2022/05/23 | 3,790 | 3,790 | 3,785 | 3,785 | 200 |
| 2022/05/20 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2022/05/18 | 3,780 | 3,795 | 3,765 | 3,795 | 500 |
| 2022/05/16 | 3,900 | 3,900 | 3,775 | 3,780 | 300 |
| 2022/05/13 | 3,790 | 3,800 | 3,790 | 3,800 | 300 |
| 2022/05/12 | 3,770 | 3,790 | 3,770 | 3,790 | 200 |
| 2022/05/10 | 3,775 | 3,775 | 3,765 | 3,765 | 500 |
| 2022/05/09 | 3,825 | 3,825 | 3,825 | 3,825 | 400 |
| 2022/05/06 | 3,765 | 3,765 | 3,765 | 3,765 | 400 |
| 2022/05/02 | 3,765 | 3,765 | 3,765 | 3,765 | 200 |
| 2022/04/28 | 3,765 | 3,765 | 3,755 | 3,765 | 800 |
| 2022/04/27 | 3,785 | 3,785 | 3,785 | 3,785 | 100 |
| 2022/04/26 | 3,755 | 3,755 | 3,755 | 3,755 | 300 |
| 2022/04/25 | 3,805 | 3,805 | 3,805 | 3,805 | 200 |
| 2022/04/22 | 3,825 | 3,825 | 3,755 | 3,755 | 1,500 |
| 2022/04/20 | 3,850 | 3,850 | 3,830 | 3,830 | 600 |
| 2022/04/19 | 3,835 | 3,835 | 3,835 | 3,835 | 100 |
| 2022/04/15 | 3,835 | 3,835 | 3,835 | 3,835 | 300 |
| 2022/04/11 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2022/04/08 | 3,840 | 3,845 | 3,840 | 3,845 | 400 |
| 2022/04/07 | 3,865 | 3,895 | 3,865 | 3,895 | 400 |
| 2022/04/06 | 3,900 | 3,900 | 3,865 | 3,865 | 400 |
| 2022/04/05 | 3,880 | 3,890 | 3,880 | 3,890 | 400 |
| 2022/04/04 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 2022/04/01 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 2022/03/31 | 3,835 | 3,835 | 3,835 | 3,835 | 100 |
| 2022/03/30 | 3,840 | 3,840 | 3,830 | 3,830 | 400 |
| 2022/03/29 | 3,840 | 3,870 | 3,835 | 3,870 | 400 |
| 2022/03/28 | 3,870 | 3,870 | 3,870 | 3,870 | 200 |
| 2022/03/23 | 3,840 | 3,850 | 3,840 | 3,840 | 600 |
| 2022/03/22 | 3,860 | 3,865 | 3,840 | 3,845 | 700 |
| 2022/03/18 | 3,865 | 3,865 | 3,860 | 3,860 | 500 |
| 2022/03/17 | 3,910 | 3,910 | 3,860 | 3,885 | 2,100 |
| 2022/03/16 | 3,925 | 3,975 | 3,925 | 3,975 | 1,900 |
| 2022/03/15 | 3,915 | 3,915 | 3,900 | 3,915 | 500 |
| 2022/03/14 | 3,900 | 3,900 | 3,900 | 3,900 | 600 |
| 2022/03/11 | 3,900 | 3,900 | 3,895 | 3,895 | 400 |
| 2022/03/10 | 3,880 | 3,880 | 3,880 | 3,880 | 200 |
| 2022/03/09 | 3,895 | 3,895 | 3,895 | 3,895 | 200 |
| 2022/03/08 | 3,895 | 3,900 | 3,855 | 3,855 | 800 |
| 2022/03/07 | 3,920 | 3,920 | 3,895 | 3,895 | 900 |
| 2022/03/04 | 3,895 | 3,900 | 3,895 | 3,900 | 800 |
| 2022/03/03 | 3,930 | 3,935 | 3,890 | 3,890 | 1,700 |
| 2022/03/02 | 3,910 | 3,920 | 3,910 | 3,920 | 400 |
| 2022/03/01 | 3,905 | 3,910 | 3,905 | 3,910 | 400 |
| 2022/02/28 | 3,900 | 3,900 | 3,900 | 3,900 | 300 |
| 2022/02/22 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2022/02/21 | 3,900 | 3,900 | 3,855 | 3,900 | 500 |
| 2022/02/18 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2022/02/17 | 3,860 | 3,895 | 3,860 | 3,895 | 300 |
| 2022/02/16 | 3,860 | 3,860 | 3,860 | 3,860 | 200 |
| 2022/02/14 | 3,875 | 3,875 | 3,860 | 3,860 | 1,100 |
| 2022/02/10 | 3,870 | 3,875 | 3,860 | 3,875 | 500 |
| 2022/02/09 | 3,890 | 3,925 | 3,870 | 3,870 | 600 |
| 2022/02/08 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2022/02/07 | 3,970 | 3,970 | 3,890 | 3,890 | 400 |
| 2022/02/04 | 3,950 | 3,950 | 3,875 | 3,875 | 700 |
| 2022/02/03 | 3,930 | 3,950 | 3,930 | 3,950 | 300 |
| 2022/02/02 | 3,900 | 3,920 | 3,900 | 3,920 | 1,100 |
| 2022/02/01 | 3,885 | 3,890 | 3,885 | 3,890 | 700 |
| 2022/01/31 | 3,885 | 3,885 | 3,885 | 3,885 | 100 |
| 2022/01/28 | 3,840 | 3,840 | 3,840 | 3,840 | 300 |
| 2022/01/27 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2022/01/25 | 3,930 | 3,930 | 3,875 | 3,875 | 500 |
| 2022/01/24 | 3,895 | 3,930 | 3,895 | 3,930 | 400 |
| 2022/01/21 | 3,855 | 3,855 | 3,855 | 3,855 | 100 |
| 2022/01/20 | 3,885 | 3,900 | 3,830 | 3,900 | 900 |
| 2022/01/19 | 3,850 | 3,850 | 3,850 | 3,850 | 400 |
| 2022/01/18 | 3,900 | 3,900 | 3,870 | 3,870 | 900 |
| 2022/01/17 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2022/01/14 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2022/01/13 | 3,890 | 3,890 | 3,880 | 3,880 | 600 |
| 2022/01/11 | 3,885 | 3,910 | 3,885 | 3,890 | 300 |
| 2022/01/07 | 3,885 | 3,885 | 3,885 | 3,885 | 200 |
| 2022/01/06 | 3,900 | 3,900 | 3,900 | 3,900 | 300 |
| 2022/01/05 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2022/01/04 | 3,900 | 3,900 | 3,900 | 3,900 | 1,500 |