2919 (株)マルタイ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 5,863.64 |
| 1995-12-26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 5,863.64 |
| 1995-12-25 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 5,909.09 |
| 1995-12-22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 5,818.18 |
| 1995-12-21 | 1,260 | 1,280 | 1,260 | 1,280 | 2,000 | 5,818.18 |
| 1995-12-19 | 1,290 | 1,300 | 1,280 | 1,280 | 3,000 | 5,818.18 |
| 1995-12-15 | 1,260 | 1,260 | 1,240 | 1,240 | 8,000 | 5,636.36 |
| 1995-12-12 | 1,240 | 1,240 | 1,240 | 1,240 | 13,000 | 5,636.36 |
| 1995-12-11 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 5,545.45 |
| 1995-12-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 5,454.55 |
| 1995-12-07 | 1,180 | 1,200 | 1,180 | 1,200 | 11,000 | 5,454.55 |
| 1995-12-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,227.27 |
| 1995-12-05 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,227.27 |
| 1995-12-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,227.27 |
| 1995-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,227.27 |
| 1995-11-28 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 5,272.73 |
| 1995-11-24 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 | 5,227.27 |
| 1995-11-22 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,318.18 |
| 1995-11-21 | 1,160 | 1,180 | 1,160 | 1,180 | 7,000 | 5,363.64 |
| 1995-11-17 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 5,363.64 |
| 1995-11-16 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,363.64 |
| 1995-11-14 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 5,500 |
| 1995-11-13 | 1,200 | 1,220 | 1,200 | 1,200 | 4,000 | 5,454.55 |
| 1995-11-10 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 5,454.55 |
| 1995-11-09 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 5,500 |
| 1995-11-08 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 5,454.55 |
| 1995-11-07 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 | 5,454.55 |
| 1995-11-06 | 1,220 | 1,220 | 1,200 | 1,220 | 15,000 | 5,545.45 |
| 1995-11-02 | 1,220 | 1,240 | 1,220 | 1,240 | 7,000 | 5,636.36 |
| 1995-11-01 | 1,220 | 1,230 | 1,220 | 1,220 | 5,000 | 5,545.45 |
| 1995-10-31 | 1,220 | 1,240 | 1,220 | 1,240 | 6,000 | 5,636.36 |
| 1995-10-30 | 1,250 | 1,250 | 1,220 | 1,240 | 9,000 | 5,636.36 |
| 1995-10-27 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 5,681.82 |
| 1995-10-26 | 1,230 | 1,250 | 1,210 | 1,250 | 14,000 | 5,681.82 |
| 1995-10-25 | 1,250 | 1,250 | 1,200 | 1,250 | 16,000 | 5,681.82 |
| 1995-10-24 | 1,200 | 1,250 | 1,200 | 1,250 | 12,000 | 5,681.82 |
| 1995-10-23 | 1,300 | 1,320 | 1,230 | 1,240 | 14,000 | 5,636.36 |
| 1995-10-20 | 1,380 | 1,380 | 1,350 | 1,350 | 20,000 | 6,136.36 |
| 1995-10-19 | 1,370 | 1,390 | 1,370 | 1,380 | 15,000 | 6,272.73 |
| 1995-10-18 | 1,400 | 1,400 | 1,370 | 1,370 | 18,000 | 6,227.27 |
| 1995-10-17 | 1,420 | 1,450 | 1,400 | 1,410 | 46,000 | 6,409.09 |
| 1995-10-16 | 1,400 | 1,410 | 1,380 | 1,400 | 21,000 | 6,363.64 |
| 1995-10-13 | 1,390 | 1,410 | 1,390 | 1,400 | 28,000 | 6,363.64 |
| 1995-10-12 | 1,400 | 1,430 | 1,370 | 1,400 | 54,000 | 6,363.64 |
| 1995-10-11 | 1,400 | 1,450 | 1,400 | 1,400 | 19,000 | 6,363.64 |
| 1995-10-09 | 1,400 | 1,420 | 1,400 | 1,400 | 23,000 | 6,363.64 |
| 1995-10-06 | 1,400 | 1,420 | 1,370 | 1,400 | 85,000 | 6,363.64 |
| 1995-10-05 | 1,420 | 1,450 | 1,400 | 1,400 | 45,000 | 6,363.64 |
| 1995-10-04 | 1,480 | 1,480 | 1,400 | 1,440 | 60,000 | 6,545.45 |
| 1995-10-03 | 1,460 | 1,480 | 1,450 | 1,480 | 40,000 | 6,727.27 |
| 1995-10-02 | 1,580 | 1,580 | 1,410 | 1,480 | 84,000 | 6,727.27 |
| 1995-09-29 | 1,550 | 1,590 | 1,550 | 1,580 | 670,000 | 7,181.82 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
