2919 (株)マルタイ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-16 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
| 1999-12-10 | 720 | 725 | 720 | 725 | 3,000 | 3,625 |
| 1999-12-07 | 690 | 710 | 690 | 710 | 3,000 | 3,550 |
| 1999-11-10 | 720 | 720 | 720 | 720 | 5,000 | 3,600 |
| 1999-11-04 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1999-10-27 | 710 | 720 | 710 | 720 | 3,000 | 3,600 |
| 1999-10-25 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1999-10-08 | 710 | 720 | 710 | 720 | 2,000 | 3,600 |
| 1999-10-07 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1999-09-24 | 718 | 718 | 718 | 718 | 1,000 | 3,590 |
| 1999-09-17 | 710 | 720 | 710 | 720 | 11,000 | 3,600 |
| 1999-08-26 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1999-08-25 | 710 | 710 | 710 | 710 | 5,000 | 3,550 |
| 1999-08-18 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1999-08-02 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1999-07-19 | 700 | 705 | 700 | 705 | 2,000 | 3,525 |
| 1999-07-12 | 699 | 700 | 699 | 700 | 3,000 | 3,500 |
| 1999-06-25 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1999-06-22 | 699 | 700 | 699 | 700 | 2,000 | 3,500 |
| 1999-05-25 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1999-05-11 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1999-04-23 | 650 | 660 | 650 | 660 | 3,000 | 3,300 |
| 1999-04-16 | 660 | 660 | 650 | 650 | 2,000 | 3,250 |
| 1999-04-15 | 648 | 662 | 648 | 662 | 4,000 | 3,310 |
| 1999-04-12 | 658 | 658 | 658 | 658 | 1,000 | 3,290 |
| 1999-03-25 | 640 | 665 | 640 | 665 | 3,000 | 3,325 |
| 1999-03-16 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1999-03-11 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1999-03-10 | 590 | 630 | 590 | 630 | 4,000 | 3,150 |
| 1999-03-09 | 590 | 600 | 590 | 600 | 3,000 | 3,000 |
| 1999-03-03 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1999-03-02 | 569 | 570 | 569 | 570 | 5,000 | 2,850 |
| 1999-03-01 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1999-02-26 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 1999-02-25 | 573 | 573 | 473 | 473 | 2,000 | 2,365 |
| 1999-02-24 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1999-02-10 | 574 | 575 | 574 | 575 | 2,000 | 2,875 |
| 1999-02-02 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1999-02-01 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1999-01-26 | 570 | 570 | 570 | 570 | 9,000 | 2,850 |
| 1999-01-25 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1999-01-18 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1999-01-13 | 570 | 572 | 570 | 572 | 6,000 | 2,860 |
| 1999-01-12 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 1999-01-11 | 572 | 572 | 571 | 571 | 15,000 | 2,855 |
| 1999-01-08 | 565 | 571 | 565 | 571 | 5,000 | 2,855 |
| 1999-01-07 | 570 | 571 | 565 | 565 | 3,000 | 2,825 |
| 1999-01-06 | 570 | 570 | 570 | 570 | 5,000 | 2,850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
