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
2010-12-294024024024021,0002,010
2010-12-273963963963962,0001,980
2010-12-244084084004006,0002,000
2010-12-214004004004007,0002,000
2010-12-174004004004001,0002,000
2010-12-164004004004001,0002,000
2010-12-154004004004001,0002,000
2010-12-144004004004001,0002,000
2010-12-104164164164162,0002,080
2010-12-033973973973971,0001,985
2010-12-024004104004104,0002,050
2010-11-244104104104101,0002,050
2010-11-184004003903902,0001,950
2010-11-123943943943941,0001,970
2010-10-2739040239040214,0002,010
2010-10-254024024024021,0002,010
2010-10-193943943943941,0001,970
2010-09-274054104004104,0002,050
2010-09-244104104104101,0002,050
2010-09-224024024024021,0002,010
2010-09-074104104104101,0002,050
2010-08-254114114114111,0002,055
2010-08-243923923923921,0001,960
2010-07-234204204204201,0002,100
2010-07-154074074074071,0002,035
2010-07-124074074074071,0002,035
2010-07-093993993993992,0001,995
2010-06-213833833833831,0001,915
2010-06-013903903903902,0001,950
2010-05-273963963903903,0001,950
2010-05-264044044044041,0002,020
2010-05-254124124124123,0002,060
2010-05-244044044044041,0002,020
2010-05-214004204004205,0002,100
2010-05-204004264004264,0002,130
2010-05-193984303984302,0002,150
2010-05-184414414414411,0002,205
2010-05-073933933933931,0001,965
2010-04-274054054054051,0002,025
2010-04-224054054054051,0002,025
2010-04-064124124124121,0002,060
2010-03-254124124124121,0002,060
2010-03-243973973973971,0001,985
2010-03-153903903903901,0001,950
2010-02-254304304304301,0002,150
2010-02-243803803803802,0001,900
2010-02-224334334334331,0002,165
2010-01-274014494014496,0002,245
2010-01-264494504494502,0002,250
2010-01-214404404404401,0002,200
2010-01-184504504504503,0002,250
2010-01-154404504404502,0002,250
2010-01-064454454454451,0002,225

分割・併合履歴 : [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株