2919 (株)マルタイ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2005-12-29 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2005-12-27 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2005-12-26 | 780 | 780 | 760 | 760 | 5,000 | 3,800 |
| 2005-12-22 | 789 | 789 | 789 | 789 | 1,000 | 3,945 |
| 2005-12-21 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2005-12-19 | 800 | 800 | 790 | 790 | 2,000 | 3,950 |
| 2005-12-16 | 801 | 801 | 800 | 800 | 3,000 | 4,000 |
| 2005-12-14 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2005-12-09 | 892 | 892 | 892 | 892 | 2,000 | 4,460 |
| 2005-12-08 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2005-12-06 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2005-11-14 | 820 | 860 | 820 | 860 | 2,000 | 4,300 |
| 2005-09-22 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2005-07-28 | 867 | 867 | 867 | 867 | 1,000 | 4,335 |
| 2005-07-12 | 867 | 867 | 867 | 867 | 1,000 | 4,335 |
| 2005-07-11 | 826 | 826 | 826 | 826 | 1,000 | 4,130 |
| 2005-05-12 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2005-05-06 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2005-04-25 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2005-04-18 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2005-04-13 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 2005-03-30 | 745 | 745 | 745 | 745 | 3,000 | 3,725 |
| 2005-01-26 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2005-01-25 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2005-01-24 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2005-01-19 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2005-01-18 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
