2919 (株)マルタイ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-26 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2011-12-12 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2011-12-09 | 389 | 389 | 380 | 380 | 3,000 | 1,900 |
| 2011-12-05 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2011-12-02 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2011-12-01 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2011-11-28 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2011-11-15 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2011-11-11 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2011-11-08 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2011-10-27 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2011-10-25 | 354 | 360 | 354 | 360 | 15,000 | 1,800 |
| 2011-10-24 | 360 | 360 | 360 | 360 | 10,000 | 1,800 |
| 2011-10-21 | 372 | 372 | 372 | 372 | 4,000 | 1,860 |
| 2011-10-18 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2011-09-28 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2011-09-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2011-09-21 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2011-09-06 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2011-08-23 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2011-08-11 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2011-08-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2011-08-09 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2011-08-05 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2011-08-03 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2011-07-25 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2011-07-19 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2011-07-08 | 415 | 415 | 407 | 407 | 3,000 | 2,035 |
| 2011-07-04 | 400 | 400 | 400 | 400 | 7,000 | 2,000 |
| 2011-06-17 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2011-05-26 | 401 | 402 | 400 | 402 | 9,000 | 2,010 |
| 2011-05-25 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2011-05-23 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2011-05-18 | 412 | 413 | 412 | 413 | 6,000 | 2,065 |
| 2011-05-17 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2011-05-09 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2011-05-06 | 419 | 419 | 419 | 419 | 3,000 | 2,095 |
| 2011-04-26 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2011-04-15 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2011-04-06 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
| 2011-04-04 | 410 | 410 | 400 | 400 | 6,000 | 2,000 |
| 2011-04-01 | 410 | 410 | 410 | 410 | 8,000 | 2,050 |
| 2011-03-31 | 396 | 410 | 396 | 410 | 4,000 | 2,050 |
| 2011-03-22 | 388 | 389 | 388 | 389 | 2,000 | 1,945 |
| 2011-03-18 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2011-03-16 | 302 | 363 | 302 | 363 | 3,000 | 1,815 |
| 2011-03-15 | 355 | 355 | 350 | 350 | 5,000 | 1,750 |
| 2011-03-14 | 385 | 385 | 351 | 370 | 5,000 | 1,850 |
| 2011-03-11 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2011-03-08 | 390 | 390 | 382 | 382 | 2,000 | 1,910 |
| 2011-03-07 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2011-03-04 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2011-02-28 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2011-02-24 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2011-02-23 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2011-02-22 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2011-02-21 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2011-02-18 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2011-02-15 | 386 | 386 | 385 | 385 | 2,000 | 1,925 |
| 2011-02-07 | 392 | 392 | 392 | 392 | 2,000 | 1,960 |
| 2011-02-04 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2011-01-27 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2011-01-26 | 419 | 421 | 415 | 415 | 4,000 | 2,075 |
| 2011-01-25 | 418 | 418 | 415 | 415 | 3,000 | 2,075 |
| 2011-01-24 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2011-01-21 | 412 | 412 | 411 | 411 | 3,000 | 2,055 |
| 2011-01-20 | 415 | 416 | 415 | 416 | 2,000 | 2,080 |
| 2011-01-19 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2011-01-18 | 409 | 413 | 409 | 410 | 6,000 | 2,050 |
| 2011-01-17 | 408 | 408 | 408 | 408 | 2,000 | 2,040 |
| 2011-01-14 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2011-01-13 | 407 | 407 | 405 | 405 | 4,000 | 2,025 |
| 2011-01-12 | 405 | 405 | 404 | 405 | 8,000 | 2,025 |
| 2011-01-11 | 413 | 413 | 405 | 405 | 11,000 | 2,025 |
| 2011-01-07 | 405 | 405 | 405 | 405 | 10,000 | 2,025 |
| 2011-01-06 | 403 | 415 | 403 | 415 | 6,000 | 2,075 |
| 2011-01-05 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
