2919 (株)マルタイ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 913 | 914 | 913 | 914 | 3,000 | 4,570 |
| 1997-12-18 | 909 | 919 | 909 | 919 | 2,000 | 4,595 |
| 1997-12-16 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1997-12-12 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1997-12-10 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 1997-12-05 | 920 | 925 | 920 | 925 | 2,000 | 4,625 |
| 1997-12-01 | 928 | 928 | 928 | 928 | 4,000 | 4,640 |
| 1997-11-26 | 968 | 968 | 968 | 968 | 2,000 | 4,840 |
| 1997-11-25 | 978 | 978 | 978 | 978 | 1,000 | 4,890 |
| 1997-11-12 | 979 | 980 | 979 | 980 | 2,000 | 4,900 |
| 1997-10-30 | 984 | 984 | 984 | 984 | 1,000 | 4,920 |
| 1997-10-13 | 985 | 985 | 985 | 985 | 1,000 | 4,925 |
| 1997-10-09 | 984 | 985 | 984 | 985 | 2,000 | 4,925 |
| 1997-09-30 | 985 | 985 | 985 | 985 | 2,000 | 4,925 |
| 1997-09-29 | 984 | 984 | 984 | 984 | 1,000 | 4,920 |
| 1997-08-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997-08-25 | 989 | 990 | 989 | 990 | 2,000 | 4,950 |
| 1997-08-05 | 980 | 990 | 980 | 990 | 3,000 | 4,950 |
| 1997-07-31 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 5,100 |
| 1997-07-15 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 5,100 |
| 1997-07-10 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 5,100 |
| 1997-07-03 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 5,100 |
| 1997-06-06 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 5,150 |
| 1997-05-02 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1997-04-08 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 5,250 |
| 1997-04-01 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 5,250 |
| 1997-03-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1997-03-17 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 5,350 |
| 1997-02-28 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1997-02-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1997-01-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1997-01-13 | 1,090 | 1,110 | 1,090 | 1,110 | 3,000 | 5,550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
