2919 (株)マルタイ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-033,4803,4803,4803,4802003,480
2021-08-02---3,550-3,550
2021-07-30---3,550-3,550
2021-07-29---3,550-3,550
2021-07-28---3,550-3,550
2021-07-27---3,550-3,550
2021-07-26---3,550-3,550
2021-07-213,5503,5503,5503,5502003,550
2021-07-20---3,490-3,490
2021-07-193,4903,4903,4903,4901003,490
2021-07-163,5053,5053,5003,5003003,500
2021-07-153,5203,5203,5203,5201003,520
2021-07-143,5203,5203,5203,5201003,520
2021-07-133,5203,5203,5203,5201003,520
2021-07-12---3,595-3,595
2021-07-093,5953,5953,5953,5958003,595
2021-07-08---3,495-3,495
2021-07-073,4953,4953,4953,4951003,495
2021-07-06---3,425-3,425
2021-07-053,4253,4253,4253,4252003,425
2021-07-023,5003,5003,5003,5003003,500
2021-07-01---3,500-3,500
2021-06-30---3,500-3,500
2021-06-293,5003,5003,5003,5001003,500
2021-06-28---3,500-3,500
2021-06-253,5753,5753,5003,5003003,500
2021-06-243,5103,5103,5103,5101003,510
2021-06-23---3,440-3,440
2021-06-22---3,440-3,440
2021-06-21---3,440-3,440
2021-06-18---3,440-3,440
2021-06-17---3,440-3,440
2021-06-163,4203,4203,4203,4201003,420
2021-06-153,4903,4903,4903,4901003,490
2021-06-14---3,420-3,420
2021-06-113,4153,4203,4153,4205003,420
2021-06-10---3,485-3,485
2021-06-093,4853,4853,4853,4851003,485
2021-06-08---3,415-3,415
2021-06-073,4153,4153,4153,4151003,415
2021-06-043,4153,4153,4153,4151003,415
2021-06-033,3453,3503,3453,3453003,345
2021-06-023,3353,3353,3353,3351003,335
2021-06-013,4353,4353,3303,3303003,330
2021-05-313,4353,4353,4353,4352003,435
2021-05-283,3603,4303,3603,4302003,430
2021-05-27---3,500-3,500
2021-05-263,5003,5003,5003,5001003,500
2021-05-253,5703,5703,5003,5004003,500
2021-05-243,5003,5003,5003,5002003,500
2021-05-213,6003,6003,5003,5004003,500
2021-05-20---3,580-3,580
2021-05-19---3,580-3,580
2021-05-18---3,580-3,580
2021-05-173,5553,5803,5503,5803003,580
2021-05-143,6003,6003,6003,6002003,600
2021-05-13---3,600-3,600
2021-05-123,6203,6203,6003,6008003,600
2021-05-113,6203,6203,6203,6201003,620
2021-05-103,6503,6703,6203,6206003,620
2021-05-07---3,635-3,635
2021-05-06---3,635-3,635
2021-04-30---3,635-3,635
2021-04-28---3,635-3,635
2021-04-27---3,635-3,635
2021-04-263,6353,6353,6353,6351003,635
2021-04-233,6903,6903,6203,6202003,620
2021-04-223,6703,6703,6703,6701003,670
2021-04-213,6003,6003,6003,6001003,600
2021-04-203,6003,6003,6003,6001003,600
2021-04-193,6503,6503,6503,6501003,650
2021-04-16---3,650-3,650
2021-04-15---3,650-3,650
2021-04-143,6453,6503,6403,6503003,650
2021-04-133,6003,6003,5853,5853003,585
2021-04-123,6703,6703,6703,6701003,670
2021-04-09---3,600-3,600
2021-04-083,6003,6003,6003,6001003,600
2021-04-073,6753,6753,6003,6004003,600
2021-04-063,6953,7003,6953,7002003,700
2021-04-05---3,710-3,710
2021-04-023,7003,7103,7003,7102003,710
2021-04-013,7153,7153,7003,7004003,700
2021-03-31---3,715-3,715
2021-03-303,7153,7153,7153,7153003,715
2021-03-293,9053,9053,8403,8403003,840
2021-03-263,8503,9503,8153,8153003,815
2021-03-253,7903,7903,7903,7901003,790
2021-03-24---3,750-3,750
2021-03-233,7853,7853,7503,7502003,750
2021-03-223,7053,7853,7053,7856003,785
2021-03-193,6903,6903,6903,6901003,690
2021-03-183,6903,6903,6903,6901003,690
2021-03-173,6603,6853,6603,6854003,685
2021-03-163,6853,6903,6803,6804003,680
2021-03-153,6953,6953,6603,6604003,660
2021-03-12---3,690-3,690
2021-03-11---3,690-3,690
2021-03-103,6903,6903,6903,6905003,690
2021-03-093,7603,7603,7603,7602003,760
2021-03-083,7603,7603,7603,7602003,760
2021-03-053,7503,7503,7503,7501003,750
2021-03-04---3,760-3,760
2021-03-033,7603,7603,7603,7602003,760
2021-03-023,7153,7603,7153,7603003,760
2021-03-01---3,730-3,730
2021-02-263,7153,7303,7153,7302003,730
2021-02-253,7603,7603,7603,7603003,760
2021-02-24---3,760-3,760
2021-02-223,7503,7603,7503,7601,0003,760
2021-02-19---3,700-3,700
2021-02-183,7003,7003,7003,7002003,700
2021-02-173,7503,7503,7503,7503003,750
2021-02-163,8203,8203,8203,8201003,820
2021-02-153,7553,7903,7553,7907003,790
2021-02-123,7853,7903,7553,7555003,755
2021-02-103,7553,7553,7503,7508003,750
2021-02-093,7553,7553,7553,7551003,755
2021-02-083,7853,7903,7803,7803003,780
2021-02-053,7453,7553,7453,7554003,755
2021-02-04---3,745-3,745
2021-02-03---3,745-3,745
2021-02-023,9853,9853,7453,7451,2003,745
2021-02-013,7603,8803,7603,8803003,880
2021-01-293,9003,9003,9003,9001003,900
2021-01-283,9003,9003,9003,9001003,900
2021-01-273,8903,9003,8903,9002003,900
2021-01-263,8603,8603,8603,8601003,860
2021-01-253,8303,8303,8303,8302003,830
2021-01-22---3,830-3,830
2021-01-213,8053,8303,8053,8302003,830
2021-01-203,7653,7703,7503,7504003,750
2021-01-193,7603,7603,7403,7402003,740
2021-01-183,7503,7503,7503,7502003,750
2021-01-15---3,700-3,700
2021-01-14---3,700-3,700
2021-01-133,7053,7053,7003,7004003,700
2021-01-12---3,775-3,775
2021-01-083,7003,7803,7003,7756003,775
2021-01-073,6953,6953,6953,6951003,695
2021-01-063,7803,7803,6903,6902003,690
2021-01-053,7553,7603,7553,7604003,760
2021-01-043,6403,6503,6403,6504003,650

分割・併合履歴 : [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株