2919 (株)マルタイ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2013-12-25 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2013-12-24 | 390 | 390 | 385 | 385 | 2,000 | 1,925 |
| 2013-12-17 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2013-12-11 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2013-12-10 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 2013-12-06 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2013-12-05 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2013-12-04 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2013-12-02 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 2013-11-18 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2013-11-15 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2013-11-12 | 377 | 377 | 376 | 376 | 4,000 | 1,880 |
| 2013-11-11 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2013-11-08 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2013-11-05 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2013-11-01 | 380 | 380 | 378 | 378 | 2,000 | 1,890 |
| 2013-10-30 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2013-10-28 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2013-10-25 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2013-10-24 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2013-10-23 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2013-10-21 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2013-10-16 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2013-10-15 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2013-10-10 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2013-10-08 | 386 | 386 | 380 | 380 | 3,000 | 1,900 |
| 2013-10-04 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2013-10-03 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2013-10-02 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2013-09-30 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2013-09-25 | 380 | 380 | 378 | 378 | 2,000 | 1,890 |
| 2013-09-24 | 373 | 378 | 373 | 378 | 2,000 | 1,890 |
| 2013-09-20 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2013-09-19 | 375 | 375 | 374 | 374 | 2,000 | 1,870 |
| 2013-09-17 | 375 | 376 | 375 | 375 | 5,000 | 1,875 |
| 2013-09-13 | 380 | 380 | 379 | 379 | 2,000 | 1,895 |
| 2013-09-11 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2013-09-06 | 379 | 379 | 377 | 377 | 3,000 | 1,885 |
| 2013-08-27 | 381 | 381 | 380 | 380 | 4,000 | 1,900 |
| 2013-08-23 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2013-08-19 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 2013-08-15 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2013-08-09 | 382 | 382 | 380 | 380 | 5,000 | 1,900 |
| 2013-08-08 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2013-08-06 | 391 | 391 | 383 | 383 | 2,000 | 1,915 |
| 2013-08-05 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2013-08-02 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2013-07-29 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2013-07-25 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2013-07-24 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2013-07-23 | 389 | 390 | 386 | 386 | 4,000 | 1,930 |
| 2013-07-19 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2013-07-16 | 399 | 399 | 391 | 391 | 2,000 | 1,955 |
| 2013-07-11 | 397 | 397 | 392 | 392 | 2,000 | 1,960 |
| 2013-07-10 | 397 | 397 | 397 | 397 | 3,000 | 1,985 |
| 2013-07-09 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2013-07-05 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2013-07-02 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2013-06-28 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2013-06-20 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2013-06-13 | 388 | 395 | 388 | 395 | 2,000 | 1,975 |
| 2013-06-06 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2013-06-05 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2013-06-03 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2013-05-30 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2013-05-28 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 2013-05-24 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2013-05-23 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2013-05-22 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2013-05-21 | 398 | 398 | 393 | 393 | 3,000 | 1,965 |
| 2013-05-20 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2013-05-17 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2013-05-14 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2013-05-13 | 405 | 405 | 402 | 402 | 4,000 | 2,010 |
| 2013-05-10 | 398 | 398 | 398 | 398 | 2,000 | 1,990 |
| 2013-05-09 | 398 | 398 | 398 | 398 | 2,000 | 1,990 |
| 2013-05-08 | 395 | 399 | 395 | 399 | 2,000 | 1,995 |
| 2013-05-07 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2013-05-01 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 2013-04-25 | 398 | 399 | 398 | 399 | 2,000 | 1,995 |
| 2013-04-23 | 388 | 398 | 388 | 398 | 5,000 | 1,990 |
| 2013-04-19 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2013-04-18 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2013-04-17 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2013-04-05 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2013-04-04 | 390 | 390 | 389 | 389 | 2,000 | 1,945 |
| 2013-03-29 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2013-03-27 | 382 | 382 | 380 | 380 | 3,000 | 1,900 |
| 2013-03-26 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2013-03-25 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2013-03-22 | 400 | 408 | 400 | 408 | 4,000 | 2,040 |
| 2013-03-21 | 405 | 415 | 405 | 415 | 3,000 | 2,075 |
| 2013-03-18 | 405 | 405 | 401 | 401 | 2,000 | 2,005 |
| 2013-03-13 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2013-03-12 | 395 | 403 | 395 | 403 | 2,000 | 2,015 |
| 2013-03-11 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2013-03-07 | 400 | 400 | 392 | 392 | 4,000 | 1,960 |
| 2013-03-06 | 397 | 400 | 397 | 400 | 2,000 | 2,000 |
| 2013-03-04 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2013-02-28 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2013-02-27 | 389 | 389 | 389 | 389 | 4,000 | 1,945 |
| 2013-02-25 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2013-02-22 | 398 | 400 | 398 | 400 | 3,000 | 2,000 |
| 2013-02-18 | 390 | 398 | 390 | 398 | 2,000 | 1,990 |
| 2013-02-15 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2013-02-14 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2013-02-13 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2013-02-12 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2013-02-08 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2013-02-06 | 390 | 390 | 388 | 388 | 5,000 | 1,940 |
| 2013-02-05 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2013-02-01 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2013-01-31 | 395 | 400 | 395 | 400 | 2,000 | 2,000 |
| 2013-01-30 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2013-01-28 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 2013-01-23 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2013-01-21 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2013-01-11 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2013-01-09 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2013-01-08 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2013-01-04 | 396 | 413 | 380 | 380 | 4,000 | 1,900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
