2919 (株)マルタイ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-15---3,320-3,320
2022-08-12---3,320-3,320
2022-08-103,3203,3203,3203,3201003,320
2022-08-093,3203,3203,3203,3201003,320
2022-08-08---3,255-3,255
2022-08-05---3,255-3,255
2022-08-043,2553,2553,2553,2551003,255
2022-08-03---3,255-3,255
2022-08-02---3,255-3,255
2022-08-01---3,255-3,255
2022-07-29---3,255-3,255
2022-07-28---3,255-3,255
2022-07-273,2553,2553,2553,2551003,255
2022-07-263,3253,3253,3253,3251003,325
2022-07-253,3253,3253,3253,3251003,325
2022-07-223,3203,3203,3203,3201003,320
2022-07-21---3,320-3,320
2022-07-20---3,320-3,320
2022-07-193,3203,3203,3203,3201003,320
2022-07-15---3,250-3,250
2022-07-14---3,250-3,250
2022-07-133,2503,2503,2503,2501003,250
2022-07-12---3,270-3,270
2022-07-113,2703,2703,2703,2701003,270
2022-07-083,3403,3403,3403,3407003,340
2022-07-07---3,245-3,245
2022-07-063,2453,2453,2453,2452003,245
2022-07-053,2903,2903,2903,2901003,290
2022-07-043,2803,2803,2803,2801003,280
2022-07-013,2153,2153,2153,2151003,215
2022-06-30---3,230-3,230
2022-06-293,1603,2303,1603,2302003,230
2022-06-283,2453,2453,2453,2451003,245
2022-06-273,2753,2753,1753,1752003,175
2022-06-24---3,180-3,180
2022-06-23---3,180-3,180
2022-06-223,1803,1803,1803,1801003,180
2022-06-21---3,200-3,200
2022-06-203,2003,2003,2003,2001003,200
2022-06-173,2053,2053,2003,2002003,200
2022-06-163,2103,2103,2103,2101003,210
2022-06-153,2453,2453,2453,2451003,245
2022-06-14---3,245-3,245
2022-06-133,2453,2453,2453,2451003,245
2022-06-10---3,205-3,205
2022-06-09---3,205-3,205
2022-06-083,2053,2053,2053,2051003,205
2022-06-07---3,245-3,245
2022-06-063,2453,2453,2453,2451003,245
2022-06-03---3,245-3,245
2022-06-02---3,245-3,245
2022-06-01---3,245-3,245
2022-05-31---3,245-3,245
2022-05-30---3,245-3,245
2022-05-27---3,245-3,245
2022-05-26---3,245-3,245
2022-05-253,2453,2453,2453,2451003,245
2022-05-243,2353,2403,2353,2402003,240
2022-05-233,2403,2403,2403,2401003,240
2022-05-203,2453,2453,2453,2451003,245
2022-05-19---3,140-3,140
2022-05-183,1703,1703,1703,1701003,170
2022-05-173,1203,1203,1203,1201003,120
2022-05-163,1503,1503,1103,1104003,110
2022-05-133,1553,1553,1503,1503003,150
2022-05-12---3,180-3,180
2022-05-11---3,180-3,180
2022-05-10---3,180-3,180
2022-05-09---3,180-3,180
2022-05-063,1103,1803,1103,1803003,180
2022-05-02---3,180-3,180
2022-04-28---3,180-3,180
2022-04-273,1803,1803,1803,1801003,180
2022-04-263,1803,1803,1803,1801003,180
2022-04-253,2453,2453,2453,2452003,245
2022-04-22---3,175-3,175
2022-04-213,1753,1753,1753,1751003,175
2022-04-20---3,175-3,175
2022-04-193,1753,1753,1753,1751003,175
2022-04-183,2203,2203,0103,1509003,150
2022-04-15---3,250-3,250
2022-04-143,2503,2503,2503,2501003,250
2022-04-13---3,255-3,255
2022-04-12---3,255-3,255
2022-04-11---3,255-3,255
2022-04-08---3,255-3,255
2022-04-073,2553,2553,2553,2552003,255
2022-04-063,2553,2553,2553,2551003,255
2022-04-05---3,255-3,255
2022-04-04---3,255-3,255
2022-04-01---3,255-3,255
2022-03-313,2553,2553,2553,2551003,255
2022-03-303,3103,3103,2503,3055003,305
2022-03-293,4303,4403,4303,4405003,440
2022-03-283,3853,5003,3853,4306003,430
2022-03-253,3803,3803,3803,3803003,380
2022-03-243,3703,3753,3703,3753003,375
2022-03-233,3703,3703,3653,3705003,370
2022-03-223,3503,3503,3503,3503003,350
2022-03-183,3003,3353,3003,3353003,335
2022-03-173,2953,3003,2953,3002003,300
2022-03-163,2603,2603,2603,2601003,260
2022-03-153,2653,2653,2653,2652003,265
2022-03-143,3103,3103,2003,2757003,275
2022-03-113,3603,3603,3103,3102003,310
2022-03-103,3603,3603,3603,3601003,360
2022-03-09---3,310-3,310
2022-03-08---3,310-3,310
2022-03-073,3103,3103,3103,3101003,310
2022-03-04---3,355-3,355
2022-03-033,3553,3553,3553,3551003,355
2022-03-023,3553,3553,3553,3551003,355
2022-03-01---3,375-3,375
2022-02-28---3,375-3,375
2022-02-253,3753,3753,3753,3752003,375
2022-02-24---3,370-3,370
2022-02-22---3,370-3,370
2022-02-21---3,370-3,370
2022-02-183,3703,3703,3703,3702003,370
2022-02-17---3,370-3,370
2022-02-163,3703,3703,3703,3702003,370
2022-02-15---3,375-3,375
2022-02-14---3,375-3,375
2022-02-103,3753,3753,3753,3751003,375
2022-02-09---3,380-3,380
2022-02-083,3103,3803,3103,3802003,380
2022-02-073,3353,3353,3353,3352003,335
2022-02-04---3,380-3,380
2022-02-03---3,380-3,380
2022-02-02---3,380-3,380
2022-02-01---3,380-3,380
2022-01-313,3803,3803,3803,3801003,380
2022-01-28---3,270-3,270
2022-01-27---3,270-3,270
2022-01-26---3,270-3,270
2022-01-253,2703,2703,2703,2701003,270
2022-01-24---3,200-3,200
2022-01-21---3,200-3,200
2022-01-20---3,200-3,200
2022-01-193,2003,2003,2003,2001003,200
2022-01-183,2003,2003,2003,2001003,200
2022-01-173,1903,1903,1903,1901003,190
2022-01-14---3,260-3,260
2022-01-133,3153,3153,2003,2605003,260
2022-01-123,3203,3203,3153,3152003,315
2022-01-113,3803,3803,3803,3801003,380
2022-01-07---3,380-3,380
2022-01-06---3,380-3,380
2022-01-05---3,380-3,380
2022-01-043,3803,3803,3803,3801003,380

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