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
2021-04-193,6503,6503,6503,6501003,650
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