2919 (株)マルタイ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-19 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 2007-12-18 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-12-12 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2007-12-10 | 546 | 546 | 546 | 546 | 2,000 | 2,730 |
| 2007-12-07 | 510 | 520 | 510 | 520 | 3,000 | 2,600 |
| 2007-11-27 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2007-11-02 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2007-10-25 | 546 | 546 | 520 | 520 | 2,000 | 2,600 |
| 2007-10-22 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2007-10-15 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2007-10-12 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2007-10-11 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2007-10-10 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2007-09-28 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 2007-09-27 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
| 2007-08-27 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 2007-08-02 | 512 | 512 | 512 | 512 | 2,000 | 2,560 |
| 2007-07-27 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2007-07-26 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2007-07-25 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 2007-07-11 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 2007-07-10 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2007-06-28 | 577 | 577 | 550 | 550 | 3,000 | 2,750 |
| 2007-06-25 | 583 | 583 | 577 | 577 | 2,000 | 2,885 |
| 2007-06-20 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2007-06-15 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2007-06-01 | 573 | 573 | 573 | 573 | 1,000 | 2,865 |
| 2007-05-30 | 578 | 578 | 553 | 553 | 2,000 | 2,765 |
| 2007-05-15 | 518 | 558 | 518 | 558 | 2,000 | 2,790 |
| 2007-05-07 | 578 | 578 | 578 | 578 | 1,000 | 2,890 |
| 2007-05-02 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2007-04-27 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2007-04-25 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 2007-04-02 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2007-03-30 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2007-03-26 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2007-03-23 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2007-03-15 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2007-03-14 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2007-03-06 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2007-03-05 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2007-03-02 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2007-03-01 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2007-02-23 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2007-02-15 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 2007-02-14 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2007-02-09 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 2007-02-07 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2007-02-06 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2007-02-05 | 600 | 600 | 595 | 595 | 5,000 | 2,975 |
| 2007-02-02 | 610 | 610 | 605 | 605 | 3,000 | 3,025 |
| 2007-02-01 | 628 | 628 | 628 | 628 | 1,000 | 3,140 |
| 2007-01-30 | 638 | 638 | 638 | 638 | 5,000 | 3,190 |
| 2007-01-29 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2007-01-26 | 580 | 613 | 580 | 613 | 3,000 | 3,065 |
| 2007-01-25 | 640 | 640 | 640 | 640 | 14,000 | 3,200 |
| 2007-01-24 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
| 2007-01-23 | 640 | 640 | 640 | 640 | 7,000 | 3,200 |
| 2007-01-22 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2007-01-18 | 640 | 640 | 638 | 638 | 4,000 | 3,190 |
| 2007-01-17 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 2007-01-16 | 650 | 652 | 640 | 640 | 8,000 | 3,200 |
| 2007-01-11 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2007-01-10 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2007-01-09 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2007-01-05 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2007-01-04 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
