2919 (株)マルタイ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-26---3,700-3,700
2020-11-253,6753,7003,6753,7003003,700
2020-11-243,6553,6553,5853,6053003,605
2020-11-203,5753,5753,5753,5751003,575
2020-11-19---3,575-3,575
2020-11-183,6003,6003,5753,5753003,575
2020-11-17---3,580-3,580
2020-11-16---3,580-3,580
2020-11-133,5803,5803,5803,5801003,580
2020-11-12---3,650-3,650
2020-11-113,6453,6503,6453,6504003,650
2020-11-103,5503,6003,5503,6003003,600
2020-11-093,6003,6203,4803,4808003,480
2020-11-063,6253,6253,6253,6252003,625
2020-11-053,6503,6503,6503,6501003,650
2020-11-043,6003,6003,6003,6006003,600
2020-11-023,7003,7003,7003,7001003,700
2020-10-303,6953,6953,6953,6951003,695
2020-10-29---3,650-3,650
2020-10-283,6553,6553,6503,6504003,650
2020-10-273,6953,6953,6953,6953003,695
2020-10-263,6603,6603,6553,6552003,655
2020-10-233,6953,6953,6953,6953003,695
2020-10-223,6653,6903,6503,6503003,650
2020-10-213,6803,7003,6403,6951,6003,695
2020-10-203,6353,6353,6203,6354003,635
2020-10-193,6353,6353,6353,6351003,635
2020-10-163,6803,6803,6503,6805003,680
2020-10-153,7003,7003,7003,7004003,700
2020-10-14---3,760-3,760
2020-10-133,7603,7603,7603,7602003,760
2020-10-123,7503,7603,7503,7602003,760
2020-10-093,7853,7853,7653,7704003,770
2020-10-083,7503,8203,7503,8202003,820
2020-10-073,7453,7503,7103,7208003,720
2020-10-063,7503,8853,7503,8857003,885
2020-10-053,8903,8903,8903,8904003,890
2020-10-023,8003,8853,8003,8807003,880
2020-09-304,1004,1003,7004,0001,5004,000
2020-09-294,2204,2203,9204,1502,3004,150
2020-09-283,5703,5703,5203,5203003,520
2020-09-25---3,365-3,365
2020-09-24---3,365-3,365
2020-09-233,3653,3653,3653,3655003,365
2020-09-183,5003,5003,5003,5002003,500
2020-09-17---3,500-3,500
2020-09-163,5003,5003,5003,5001003,500
2020-09-153,5003,5003,5003,5002003,500
2020-09-143,5003,5003,5003,5002003,500
2020-09-113,5003,5003,5003,5001003,500
2020-09-10---3,500-3,500
2020-09-093,5303,5303,5003,5003003,500
2020-09-083,6003,6003,6003,6004003,600
2020-09-073,5003,5003,5003,5002003,500
2020-09-04---3,645-3,645
2020-09-033,6453,6453,6453,6451003,645
2020-09-02---3,600-3,600
2020-09-01---3,600-3,600
2020-08-31---3,600-3,600
2020-08-28---3,600-3,600
2020-08-27---3,600-3,600
2020-08-263,5603,6003,5603,6003003,600
2020-08-253,6203,6203,6203,6201003,620
2020-08-243,5803,5803,5503,5504003,550
2020-08-213,5403,8503,5403,8505003,850
2020-08-203,5303,5303,5303,5302003,530
2020-08-19---3,420-3,420
2020-08-183,4203,4203,4203,4201003,420
2020-08-17---3,310-3,310
2020-08-143,4503,4503,3103,3103003,310
2020-08-133,5003,5003,5003,5002003,500
2020-08-123,5553,5553,5003,5002003,500
2020-08-113,8503,8503,5553,5556003,555
2020-08-073,5603,7553,4303,7551,4003,755
2020-08-063,2503,3503,2503,3501,0003,350
2020-08-053,1003,1003,1003,1003003,100
2020-08-043,1053,1053,1053,1052003,105
2020-08-033,2403,2403,2403,2401003,240
2020-07-31---3,105-3,105
2020-07-303,1053,1053,1053,1051003,105
2020-07-29---3,205-3,205
2020-07-283,2053,2053,2053,2051003,205
2020-07-273,1903,2003,1903,2002003,200
2020-07-223,1903,1903,1903,1902003,190
2020-07-21---3,100-3,100
2020-07-20---3,100-3,100
2020-07-173,1003,1003,1003,1001003,100
2020-07-16---3,125-3,125
2020-07-15---3,125-3,125
2020-07-14---3,125-3,125
2020-07-13---3,125-3,125
2020-07-103,1253,1253,1253,1257003,125
2020-07-09---3,090-3,090
2020-07-083,0903,0903,0903,0901003,090
2020-07-073,1203,1203,1203,1201003,120
2020-07-063,1003,1003,1003,1003003,100
2020-07-033,1053,1053,1053,1051003,105
2020-07-02---3,120-3,120
2020-07-01---3,120-3,120
2020-06-303,1203,1203,1203,1201003,120
2020-06-293,0453,1153,0453,1153003,115
2020-06-263,1253,1253,1003,1004003,100
2020-06-253,1003,1003,0403,0704003,070
2020-06-243,0553,0553,0553,0553003,055
2020-06-23---3,070-3,070
2020-06-22---3,070-3,070
2020-06-193,0703,0703,0703,0701003,070
2020-06-183,0653,1003,0653,0705003,070
2020-06-173,0753,0753,0753,0751003,075
2020-06-16---3,080-3,080
2020-06-153,0753,0803,0703,0803003,080
2020-06-123,0703,0803,0703,0704003,070
2020-06-11---3,070-3,070
2020-06-10---3,070-3,070
2020-06-093,0853,0853,0703,0702003,070
2020-06-083,0553,0553,0553,0552003,055
2020-06-053,0853,0853,0853,0851003,085
2020-06-043,0303,0303,0153,0152003,015
2020-06-033,0903,0903,0503,0504003,050
2020-06-023,0903,0903,0903,0901003,090
2020-06-013,0703,0703,0703,0701003,070
2020-05-293,0703,0703,0703,0704003,070
2020-05-283,0903,0903,0103,0109003,010
2020-05-27---3,030-3,030
2020-05-263,0653,0653,0303,0303003,030
2020-05-253,1053,1053,0353,0352003,035
2020-05-223,0003,0153,0003,0151,7003,015
2020-05-213,0903,0903,0903,0901003,090
2020-05-20---3,060-3,060
2020-05-19---3,060-3,060
2020-05-18---3,060-3,060
2020-05-15---3,060-3,060
2020-05-14---3,060-3,060
2020-05-133,0603,0603,0603,0602003,060
2020-05-123,0603,0603,0603,0602003,060
2020-05-113,0603,0653,0153,0155003,015
2020-05-08---3,050-3,050
2020-05-073,0503,0503,0503,0501003,050
2020-05-01---3,090-3,090
2020-04-30---3,090-3,090
2020-04-283,0903,0903,0903,0901003,090
2020-04-27---3,090-3,090
2020-04-243,0903,0903,0903,0901003,090
2020-04-23---3,000-3,000
2020-04-223,0003,0003,0003,0001003,000
2020-04-213,0203,0203,0003,0002003,000
2020-04-203,1003,1003,0003,0001,8003,000
2020-04-172,9752,9752,9012,9352,8002,935
2020-04-163,0003,0003,0003,0001003,000
2020-04-153,0003,0003,0003,0001003,000
2020-04-14---3,085-3,085
2020-04-133,0853,0853,0853,0851003,085
2020-04-102,9652,9652,9652,9652002,965
2020-04-092,9602,9602,9602,9601002,960
2020-04-082,9712,9712,9552,9552002,955
2020-04-072,9712,9712,9712,9711002,971
2020-04-062,9822,9822,9822,9821002,982
2020-04-032,9822,9822,9822,9821002,982
2020-04-02---3,050-3,050
2020-04-01---3,050-3,050
2020-03-312,9853,0502,9853,0503003,050
2020-03-302,9503,0502,9503,0508003,050
2020-03-273,1003,1503,0953,1409003,140
2020-03-263,0803,0803,0803,0802003,080
2020-03-253,0503,0903,0503,0854003,085
2020-03-24---3,020-3,020
2020-03-23---3,020-3,020
2020-03-193,0203,0203,0203,0201003,020
2020-03-183,0203,0203,0203,0203003,020
2020-03-173,0203,0203,0203,0201003,020
2020-03-163,0153,3453,0153,3451,5003,345
2020-03-133,0503,0503,0103,0156003,015
2020-03-12---3,050-3,050
2020-03-11---3,050-3,050
2020-03-103,0003,0503,0003,0502003,050
2020-03-093,1353,1353,0803,1003003,100
2020-03-063,1353,1353,1353,1352003,135
2020-03-053,1003,1003,1003,1001003,100
2020-03-043,1003,1003,1003,1001003,100
2020-03-033,0503,0803,0503,0805003,080
2020-03-023,0103,0103,0103,0103003,010
2020-02-283,0053,0103,0003,0104003,010
2020-02-273,0103,0103,0003,0003003,000
2020-02-263,0153,0153,0153,0151003,015
2020-02-253,0603,0603,0153,0152003,015
2020-02-21---3,020-3,020
2020-02-20---3,020-3,020
2020-02-193,0203,0203,0203,0201003,020
2020-02-183,0703,0803,0703,0803003,080
2020-02-173,0503,0503,0503,0504003,050
2020-02-143,0703,0703,0703,0702003,070
2020-02-133,0103,0103,0103,0101003,010
2020-02-12---3,010-3,010
2020-02-103,0103,0103,0103,0102003,010
2020-02-073,0703,0753,0703,0751,5003,075
2020-02-063,0503,0503,0503,0501003,050
2020-02-053,0603,0603,0603,0601003,060
2020-02-043,0703,0703,0703,0701003,070
2020-02-03---3,070-3,070
2020-01-313,0703,0703,0053,0703003,070
2020-01-30---3,070-3,070
2020-01-29---3,070-3,070
2020-01-283,0703,0703,0703,0702003,070
2020-01-27---3,000-3,000
2020-01-243,0103,0103,0003,0003003,000
2020-01-23---2,960-2,960
2020-01-22---2,960-2,960
2020-01-21---2,960-2,960
2020-01-20---2,960-2,960
2020-01-172,9602,9602,9602,9602002,960
2020-01-162,9702,9702,9702,9701002,970
2020-01-152,9562,9562,9562,9562002,956
2020-01-142,9602,9602,9602,9601002,960
2020-01-102,9952,9952,9952,9953002,995
2020-01-09---2,935-2,935
2020-01-08---2,935-2,935
2020-01-07---2,935-2,935
2020-01-062,9502,9502,9352,9351,2002,935

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