2919 (株)マルタイ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2000-12-08 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2000-11-24 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2000-11-13 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2000-10-27 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2000-10-25 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2000-10-24 | 700 | 720 | 700 | 720 | 2,000 | 3,600 |
| 2000-09-19 | 720 | 720 | 720 | 720 | 132,000 | 3,600 |
| 2000-09-13 | 710 | 720 | 710 | 720 | 2,000 | 3,600 |
| 2000-08-25 | 720 | 720 | 715 | 720 | 8,000 | 3,600 |
| 2000-08-08 | 710 | 715 | 710 | 715 | 2,000 | 3,575 |
| 2000-08-01 | 700 | 719 | 700 | 719 | 2,000 | 3,595 |
| 2000-07-25 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2000-07-12 | 720 | 720 | 720 | 720 | 17,000 | 3,600 |
| 2000-07-10 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2000-07-07 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2000-07-06 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2000-06-23 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2000-06-22 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 2000-06-20 | 720 | 720 | 720 | 720 | 110,000 | 3,600 |
| 2000-06-19 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2000-06-14 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2000-06-02 | 718 | 720 | 718 | 720 | 2,000 | 3,600 |
| 2000-05-30 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2000-05-08 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2000-04-26 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2000-03-29 | 710 | 720 | 710 | 720 | 2,000 | 3,600 |
| 2000-03-24 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 2000-03-21 | 700 | 720 | 700 | 720 | 3,000 | 3,600 |
| 2000-02-25 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2000-02-24 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2000-02-23 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2000-02-21 | 725 | 725 | 725 | 725 | 4,000 | 3,625 |
| 2000-02-18 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
| 2000-02-10 | 700 | 725 | 700 | 725 | 5,000 | 3,625 |
| 2000-02-03 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2000-01-25 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2000-01-20 | 690 | 720 | 690 | 720 | 2,000 | 3,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
