2919 (株)マルタイ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | - | - | - | 3,275 | - | 3,275 |
| 2023-03-30 | 3,240 | 3,275 | 3,205 | 3,275 | 700 | 3,275 |
| 2023-03-29 | 3,440 | 3,440 | 3,440 | 3,440 | 100 | 3,440 |
| 2023-03-28 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2023-03-27 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 3,400 |
| 2023-03-24 | 3,415 | 3,415 | 3,415 | 3,415 | 100 | 3,415 |
| 2023-03-23 | 3,405 | 3,405 | 3,405 | 3,405 | 100 | 3,405 |
| 2023-03-22 | - | - | - | 3,340 | - | 3,340 |
| 2023-03-20 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2023-03-17 | - | - | - | 3,340 | - | 3,340 |
| 2023-03-16 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2023-03-15 | - | - | - | 3,405 | - | 3,405 |
| 2023-03-14 | - | - | - | 3,405 | - | 3,405 |
| 2023-03-13 | 3,405 | 3,405 | 3,405 | 3,405 | 100 | 3,405 |
| 2023-03-10 | - | - | - | 3,405 | - | 3,405 |
| 2023-03-09 | - | - | - | 3,405 | - | 3,405 |
| 2023-03-08 | - | - | - | 3,405 | - | 3,405 |
| 2023-03-07 | 3,400 | 3,405 | 3,400 | 3,405 | 400 | 3,405 |
| 2023-03-06 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2023-03-03 | 3,335 | 3,335 | 3,330 | 3,330 | 300 | 3,330 |
| 2023-03-02 | 3,355 | 3,355 | 3,350 | 3,350 | 200 | 3,350 |
| 2023-03-01 | - | - | - | 3,360 | - | 3,360 |
| 2023-02-28 | 3,360 | 3,360 | 3,360 | 3,360 | 200 | 3,360 |
| 2023-02-27 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 3,310 |
| 2023-02-24 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2023-02-22 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 3,330 |
| 2023-02-21 | - | - | - | 3,340 | - | 3,340 |
| 2023-02-20 | 3,270 | 3,340 | 3,270 | 3,340 | 300 | 3,340 |
| 2023-02-17 | - | - | - | 3,225 | - | 3,225 |
| 2023-02-16 | 3,225 | 3,225 | 3,225 | 3,225 | 100 | 3,225 |
| 2023-02-15 | 3,265 | 3,265 | 3,225 | 3,225 | 300 | 3,225 |
| 2023-02-14 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 3,210 |
| 2023-02-13 | 3,210 | 3,210 | 3,210 | 3,210 | 200 | 3,210 |
| 2023-02-10 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 3,210 |
| 2023-02-09 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 3,210 |
| 2023-02-08 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 3,210 |
| 2023-02-07 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 3,260 |
| 2023-02-06 | 3,210 | 3,210 | 3,210 | 3,210 | 200 | 3,210 |
| 2023-02-03 | 3,215 | 3,215 | 3,215 | 3,215 | 100 | 3,215 |
| 2023-02-02 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 3,260 |
| 2023-02-01 | 3,205 | 3,205 | 3,205 | 3,205 | 100 | 3,205 |
| 2023-01-31 | 3,205 | 3,205 | 3,205 | 3,205 | 100 | 3,205 |
| 2023-01-30 | 3,265 | 3,265 | 3,205 | 3,205 | 300 | 3,205 |
| 2023-01-27 | - | - | - | 3,200 | - | 3,200 |
| 2023-01-26 | 3,200 | 3,200 | 3,200 | 3,200 | 600 | 3,200 |
| 2023-01-25 | 3,260 | 3,260 | 3,260 | 3,260 | 200 | 3,260 |
| 2023-01-24 | 3,200 | 3,200 | 3,190 | 3,195 | 600 | 3,195 |
| 2023-01-23 | 3,195 | 3,200 | 3,195 | 3,200 | 200 | 3,200 |
| 2023-01-20 | - | - | - | 3,185 | - | 3,185 |
| 2023-01-19 | - | - | - | 3,185 | - | 3,185 |
| 2023-01-18 | 3,185 | 3,185 | 3,185 | 3,185 | 200 | 3,185 |
| 2023-01-17 | - | - | - | 3,325 | - | 3,325 |
| 2023-01-16 | - | - | - | 3,325 | - | 3,325 |
| 2023-01-13 | - | - | - | 3,325 | - | 3,325 |
| 2023-01-12 | - | - | - | 3,325 | - | 3,325 |
| 2023-01-11 | - | - | - | 3,325 | - | 3,325 |
| 2023-01-10 | - | - | - | 3,325 | - | 3,325 |
| 2023-01-06 | - | - | - | 3,325 | - | 3,325 |
| 2023-01-05 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 3,325 |
| 2023-01-04 | 3,320 | 3,395 | 3,320 | 3,395 | 300 | 3,395 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
