2919 (株)マルタイ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2010-12-27 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 2010-12-24 | 408 | 408 | 400 | 400 | 6,000 | 2,000 |
| 2010-12-21 | 400 | 400 | 400 | 400 | 7,000 | 2,000 |
| 2010-12-17 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2010-12-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2010-12-15 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2010-12-14 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2010-12-10 | 416 | 416 | 416 | 416 | 2,000 | 2,080 |
| 2010-12-03 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2010-12-02 | 400 | 410 | 400 | 410 | 4,000 | 2,050 |
| 2010-11-24 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2010-11-18 | 400 | 400 | 390 | 390 | 2,000 | 1,950 |
| 2010-11-12 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2010-10-27 | 390 | 402 | 390 | 402 | 14,000 | 2,010 |
| 2010-10-25 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2010-10-19 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2010-09-27 | 405 | 410 | 400 | 410 | 4,000 | 2,050 |
| 2010-09-24 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2010-09-22 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2010-09-07 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2010-08-25 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2010-08-24 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2010-07-23 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2010-07-15 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2010-07-12 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2010-07-09 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 2010-06-21 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2010-06-01 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2010-05-27 | 396 | 396 | 390 | 390 | 3,000 | 1,950 |
| 2010-05-26 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2010-05-25 | 412 | 412 | 412 | 412 | 3,000 | 2,060 |
| 2010-05-24 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2010-05-21 | 400 | 420 | 400 | 420 | 5,000 | 2,100 |
| 2010-05-20 | 400 | 426 | 400 | 426 | 4,000 | 2,130 |
| 2010-05-19 | 398 | 430 | 398 | 430 | 2,000 | 2,150 |
| 2010-05-18 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2010-05-07 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2010-04-27 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2010-04-22 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2010-04-06 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2010-03-25 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2010-03-24 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2010-03-15 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-02-25 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2010-02-24 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2010-02-22 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 2010-01-27 | 401 | 449 | 401 | 449 | 6,000 | 2,245 |
| 2010-01-26 | 449 | 450 | 449 | 450 | 2,000 | 2,250 |
| 2010-01-21 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2010-01-18 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2010-01-15 | 440 | 450 | 440 | 450 | 2,000 | 2,250 |
| 2010-01-06 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
