2919 (株)マルタイ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2006-12-25 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2006-12-22 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2006-12-19 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 2006-12-13 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2006-12-08 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2006-12-05 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2006-12-04 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2006-12-01 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2006-11-24 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2006-11-22 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2006-11-09 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2006-10-25 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 2006-10-24 | 631 | 635 | 631 | 635 | 2,000 | 3,175 |
| 2006-10-06 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2006-09-25 | 628 | 628 | 628 | 628 | 1,000 | 3,140 |
| 2006-09-22 | 628 | 628 | 628 | 628 | 2,000 | 3,140 |
| 2006-09-13 | 658 | 658 | 628 | 628 | 2,000 | 3,140 |
| 2006-09-05 | 650 | 660 | 650 | 660 | 2,000 | 3,300 |
| 2006-09-01 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2006-08-29 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2006-08-25 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 2006-08-23 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2006-08-21 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2006-08-17 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2006-07-25 | 678 | 678 | 678 | 678 | 1,000 | 3,390 |
| 2006-07-18 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2006-07-14 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 2006-07-13 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 2006-07-10 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 2006-06-23 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2006-05-22 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2006-05-02 | 764 | 764 | 764 | 764 | 1,000 | 3,820 |
| 2006-05-01 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2006-04-28 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2006-04-20 | 695 | 700 | 695 | 695 | 3,000 | 3,475 |
| 2006-03-30 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 2006-03-29 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2006-03-23 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2006-03-02 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2006-02-20 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 2006-02-15 | 759 | 759 | 759 | 759 | 1,000 | 3,795 |
| 2006-02-06 | 767 | 767 | 767 | 767 | 1,000 | 3,835 |
| 2006-02-01 | 787 | 787 | 787 | 787 | 1,000 | 3,935 |
| 2006-01-30 | 767 | 767 | 767 | 767 | 1,000 | 3,835 |
| 2006-01-27 | 797 | 797 | 797 | 797 | 1,000 | 3,985 |
| 2006-01-26 | 776 | 777 | 776 | 777 | 2,000 | 3,885 |
| 2006-01-25 | 802 | 804 | 802 | 804 | 2,000 | 4,020 |
| 2006-01-23 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2006-01-20 | 789 | 789 | 789 | 789 | 1,000 | 3,945 |
| 2006-01-18 | 767 | 767 | 767 | 767 | 1,000 | 3,835 |
| 2006-01-17 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2006-01-13 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 2006-01-06 | 774 | 790 | 774 | 790 | 4,000 | 3,950 |
| 2006-01-05 | 757 | 757 | 757 | 757 | 2,000 | 3,785 |
| 2006-01-04 | 753 | 773 | 753 | 773 | 2,000 | 3,865 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
