2919 (株)マルタイ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-12-27 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2012-12-20 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2012-12-19 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2012-12-17 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2012-12-10 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2012-12-07 | 366 | 366 | 366 | 366 | 2,000 | 1,830 |
| 2012-12-06 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2012-12-03 | 376 | 376 | 368 | 368 | 2,000 | 1,840 |
| 2012-11-29 | 366 | 370 | 366 | 370 | 2,000 | 1,850 |
| 2012-11-27 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2012-11-26 | 356 | 356 | 356 | 356 | 3,000 | 1,780 |
| 2012-11-22 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 2012-11-21 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2012-11-19 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2012-11-14 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2012-11-13 | 365 | 365 | 356 | 356 | 8,000 | 1,780 |
| 2012-11-12 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2012-11-05 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2012-10-31 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2012-10-25 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2012-10-22 | 364 | 364 | 364 | 364 | 2,000 | 1,820 |
| 2012-10-15 | 370 | 370 | 364 | 364 | 2,000 | 1,820 |
| 2012-10-10 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2012-09-26 | 376 | 376 | 376 | 376 | 3,000 | 1,880 |
| 2012-09-18 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2012-09-04 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-08-31 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2012-08-27 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2012-08-24 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2012-08-20 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2012-08-01 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2012-07-30 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2012-07-25 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2012-07-23 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2012-07-10 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2012-07-04 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2012-07-02 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-06-05 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2012-06-04 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2012-05-28 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2012-05-25 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2012-05-16 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2012-05-09 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-05-07 | 395 | 395 | 385 | 385 | 2,000 | 1,925 |
| 2012-05-01 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-04-23 | 372 | 379 | 371 | 379 | 3,000 | 1,895 |
| 2012-04-16 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2012-04-12 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2012-04-11 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2012-04-05 | 380 | 380 | 369 | 377 | 7,000 | 1,885 |
| 2012-04-04 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2012-03-30 | 380 | 398 | 380 | 398 | 2,000 | 1,990 |
| 2012-03-29 | 373 | 373 | 372 | 372 | 3,000 | 1,860 |
| 2012-03-28 | 380 | 380 | 373 | 373 | 2,000 | 1,865 |
| 2012-03-27 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2012-03-26 | 400 | 410 | 400 | 410 | 6,000 | 2,050 |
| 2012-03-23 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2012-03-22 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2012-03-21 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2012-03-19 | 399 | 405 | 399 | 405 | 4,000 | 2,025 |
| 2012-03-15 | 397 | 397 | 397 | 397 | 2,000 | 1,985 |
| 2012-03-14 | 397 | 400 | 397 | 400 | 8,000 | 2,000 |
| 2012-03-13 | 397 | 397 | 397 | 397 | 3,000 | 1,985 |
| 2012-03-12 | 397 | 397 | 397 | 397 | 11,000 | 1,985 |
| 2012-03-09 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2012-03-07 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2012-03-02 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2012-03-01 | 398 | 398 | 398 | 398 | 4,000 | 1,990 |
| 2012-02-27 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2012-02-22 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2012-02-06 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2012-02-03 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 2012-02-02 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2012-02-01 | 398 | 398 | 384 | 384 | 2,000 | 1,920 |
| 2012-01-27 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2012-01-25 | 398 | 398 | 386 | 386 | 2,000 | 1,930 |
| 2012-01-23 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2012-01-19 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2012-01-18 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2012-01-06 | 388 | 388 | 376 | 376 | 2,000 | 1,880 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
