2919 (株)マルタイ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2009-12-24 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2009-12-21 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2009-12-15 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2009-12-10 | 400 | 400 | 400 | 400 | 18,000 | 2,000 |
| 2009-12-08 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2009-12-02 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2009-11-26 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2009-11-20 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2009-11-16 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2009-10-27 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 2009-10-26 | 529 | 529 | 479 | 479 | 2,000 | 2,395 |
| 2009-10-21 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2009-10-15 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2009-10-13 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2009-10-05 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2009-10-02 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2009-10-01 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2009-09-29 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2009-09-25 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2009-09-24 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2009-09-07 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2009-09-01 | 410 | 410 | 407 | 407 | 5,000 | 2,035 |
| 2009-08-31 | 407 | 407 | 407 | 407 | 2,000 | 2,035 |
| 2009-08-28 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2009-08-18 | 403 | 403 | 400 | 400 | 5,000 | 2,000 |
| 2009-08-04 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2009-08-03 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2009-07-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2009-07-10 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
| 2009-06-29 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 2009-06-26 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2009-06-23 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2009-06-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2009-06-16 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2009-06-12 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2009-06-11 | 394 | 400 | 394 | 400 | 2,000 | 2,000 |
| 2009-06-02 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2009-05-22 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2009-05-18 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2009-05-15 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2009-05-11 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2009-05-08 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 2009-04-24 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2009-04-07 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2009-04-02 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2009-03-25 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2009-03-24 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2009-03-19 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2009-03-17 | 345 | 345 | 345 | 345 | 4,000 | 1,725 |
| 2009-03-16 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2009-03-05 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2009-02-25 | 365 | 365 | 345 | 345 | 2,000 | 1,725 |
| 2009-02-20 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2009-02-17 | 356 | 356 | 356 | 356 | 3,000 | 1,780 |
| 2009-02-16 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2009-02-06 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2009-01-30 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
| 2009-01-27 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2009-01-26 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2009-01-23 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2009-01-22 | 455 | 460 | 455 | 460 | 3,000 | 2,300 |
| 2009-01-21 | 425 | 460 | 425 | 460 | 2,000 | 2,300 |
| 2009-01-13 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2009-01-06 | 455 | 455 | 455 | 455 | 4,000 | 2,275 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
