2919 (株)マルタイ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-12-26 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2008-12-25 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-12-16 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2008-12-15 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 2008-12-10 | 409 | 410 | 409 | 410 | 3,000 | 2,050 |
| 2008-12-04 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2008-12-02 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2008-12-01 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-11-27 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-11-25 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-11-20 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2008-11-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-10-31 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-10-27 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-10-24 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2008-10-14 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2008-10-10 | 333 | 408 | 333 | 343 | 3,000 | 1,715 |
| 2008-10-02 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2008-09-19 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-09-18 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2008-08-12 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2008-07-25 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2008-07-24 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-07-14 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-07-10 | 461 | 461 | 430 | 430 | 3,000 | 2,150 |
| 2008-06-30 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2008-06-24 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2008-06-17 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2008-05-27 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-05-19 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2008-05-08 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2008-04-30 | 517 | 517 | 517 | 517 | 3,000 | 2,585 |
| 2008-04-21 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2008-04-11 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2008-04-07 | 410 | 450 | 410 | 450 | 2,000 | 2,250 |
| 2008-03-26 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-03-25 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2008-03-18 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2008-03-10 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2008-03-05 | 425 | 425 | 425 | 425 | 3,000 | 2,125 |
| 2008-02-26 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2008-02-25 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2008-02-14 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2008-02-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-02-08 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2008-02-05 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2008-01-28 | 413 | 473 | 413 | 473 | 4,000 | 2,365 |
| 2008-01-25 | 513 | 513 | 513 | 513 | 2,000 | 2,565 |
| 2008-01-24 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 2008-01-22 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2008-01-21 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2008-01-18 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2008-01-15 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2008-01-10 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2008-01-09 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2008-01-07 | 506 | 506 | 506 | 506 | 2,000 | 2,530 |
| 2008-01-04 | 508 | 509 | 508 | 509 | 2,000 | 2,545 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
