2919 (株)マルタイ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 5,550 |
| 1996-12-25 | 1,090 | 1,120 | 1,090 | 1,120 | 4,000 | 5,600 |
| 1996-12-18 | 1,110 | 1,120 | 1,110 | 1,120 | 6,000 | 5,600 |
| 1996-12-12 | 1,110 | 1,120 | 1,110 | 1,120 | 5,000 | 5,600 |
| 1996-12-10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1996-12-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1996-11-19 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 5,600 |
| 1996-11-06 | 1,110 | 1,120 | 1,110 | 1,120 | 14,000 | 5,600 |
| 1996-10-31 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 5,600 |
| 1996-10-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1996-10-18 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 5,600 |
| 1996-10-04 | 1,110 | 1,120 | 1,110 | 1,120 | 7,000 | 5,600 |
| 1996-10-03 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 5,600 |
| 1996-10-02 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 5,600 |
| 1996-09-30 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 5,650 |
| 1996-09-26 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 | 5,650 |
| 1996-09-25 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 5,600 |
| 1996-09-24 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 5,600 |
| 1996-09-19 | 1,110 | 1,120 | 1,110 | 1,120 | 5,000 | 5,600 |
| 1996-09-17 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1996-09-13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1996-09-11 | 1,120 | 1,130 | 1,120 | 1,130 | 7,000 | 5,650 |
| 1996-09-09 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 | 5,650 |
| 1996-09-06 | 1,120 | 1,130 | 1,120 | 1,130 | 13,000 | 5,650 |
| 1996-09-05 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 | 5,650 |
| 1996-09-04 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 | 5,650 |
| 1996-08-23 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1996-08-21 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 | 5,650 |
| 1996-08-19 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
| 1996-08-16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1996-08-09 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 5,650 |
| 1996-08-08 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 5,650 |
| 1996-08-07 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 5,700 |
| 1996-08-01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1996-07-31 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,700 |
| 1996-07-30 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,700 |
| 1996-07-29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1996-07-25 | 1,170 | 1,170 | 1,140 | 1,140 | 5,000 | 5,700 |
| 1996-07-23 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,700 |
| 1996-07-22 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 | 5,700 |
| 1996-07-19 | 1,110 | 1,130 | 1,110 | 1,130 | 5,000 | 5,650 |
| 1996-07-18 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 5,650 |
| 1996-07-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1996-07-05 | 1,150 | 1,180 | 1,150 | 1,180 | 15,000 | 5,900 |
| 1996-07-04 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1996-07-03 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 5,750 |
| 1996-07-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1996-06-26 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 5,850 |
| 1996-06-25 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 5,850 |
| 1996-06-14 | 1,180 | 1,200 | 1,180 | 1,200 | 9,000 | 6,000 |
| 1996-06-13 | 1,170 | 1,180 | 1,170 | 1,180 | 8,000 | 5,900 |
| 1996-06-07 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1996-06-03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1996-05-31 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 5,900 |
| 1996-05-29 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 | 5,900 |
| 1996-05-24 | 1,160 | 1,180 | 1,140 | 1,180 | 11,000 | 5,900 |
| 1996-05-23 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1996-05-21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1996-05-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1996-05-16 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 5,850 |
| 1996-05-15 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1996-05-14 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 5,850 |
| 1996-05-10 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 5,850 |
| 1996-05-09 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 5,850 |
| 1996-05-02 | 1,160 | 1,170 | 1,160 | 1,170 | 7,000 | 5,850 |
| 1996-04-30 | 1,160 | 1,170 | 1,160 | 1,170 | 9,000 | 5,850 |
| 1996-04-26 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 5,850 |
| 1996-04-24 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1996-04-23 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1996-04-22 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 5,850 |
| 1996-04-19 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 5,850 |
| 1996-04-18 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 5,850 |
| 1996-04-15 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 | 5,850 |
| 1996-04-12 | 1,160 | 1,170 | 1,160 | 1,170 | 6,000 | 5,850 |
| 1996-04-11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1996-04-10 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 5,850 |
| 1996-04-08 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 5,850 |
| 1996-04-04 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 5,850 |
| 1996-03-29 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 | 5,900 |
| 1996-03-27 | 1,150 | 1,160 | 1,150 | 1,160 | 5,000 | 5,800 |
| 1996-03-26 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 5,850 |
| 1996-03-25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1996-03-22 | 1,160 | 1,170 | 1,160 | 1,170 | 9,000 | 5,850 |
| 1996-03-21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1996-03-19 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 5,800 |
| 1996-03-18 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 | 5,800 |
| 1996-03-15 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,800 |
| 1996-03-14 | 1,160 | 1,170 | 1,160 | 1,170 | 8,000 | 5,850 |
| 1996-03-13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1996-03-11 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1996-03-06 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 5,850 |
| 1996-03-05 | 1,170 | 1,180 | 1,170 | 1,180 | 7,000 | 5,900 |
| 1996-03-01 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 5,850 |
| 1996-02-27 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 5,900 |
| 1996-02-26 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 | 5,900 |
| 1996-02-23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1996-02-21 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 5,900 |
| 1996-02-19 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1996-02-15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 1996-02-09 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 5,900 |
| 1996-02-07 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1996-01-31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1996-01-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1996-01-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1996-01-26 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 6,000 |
| 1996-01-25 | 1,350 | 1,350 | 1,300 | 1,310 | 21,000 | 5,954.55 |
| 1996-01-24 | 1,380 | 1,380 | 1,350 | 1,370 | 8,000 | 6,227.27 |
| 1996-01-23 | 1,370 | 1,380 | 1,370 | 1,380 | 10,000 | 6,272.73 |
| 1996-01-22 | 1,370 | 1,390 | 1,370 | 1,390 | 4,000 | 6,318.18 |
| 1996-01-19 | 1,380 | 1,390 | 1,370 | 1,380 | 14,000 | 6,272.73 |
| 1996-01-18 | 1,380 | 1,390 | 1,370 | 1,380 | 21,000 | 6,272.73 |
| 1996-01-17 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 6,136.36 |
| 1996-01-16 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,136.36 |
| 1996-01-12 | 1,370 | 1,370 | 1,350 | 1,350 | 12,000 | 6,136.36 |
| 1996-01-11 | 1,320 | 1,360 | 1,310 | 1,360 | 14,000 | 6,181.82 |
| 1996-01-10 | 1,280 | 1,300 | 1,270 | 1,300 | 10,000 | 5,909.09 |
| 1996-01-08 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 5,818.18 |
| 1996-01-05 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 5,818.18 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
