2919 (株)マルタイ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2014-12-25 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2014-12-22 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2014-12-19 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2014-12-15 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2014-12-10 | 397 | 397 | 389 | 389 | 2,000 | 1,945 |
| 2014-12-09 | 382 | 390 | 382 | 390 | 2,000 | 1,950 |
| 2014-12-08 | 385 | 385 | 382 | 382 | 2,000 | 1,910 |
| 2014-12-05 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2014-12-04 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2014-12-02 | 400 | 400 | 390 | 390 | 2,000 | 1,950 |
| 2014-11-28 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2014-11-25 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2014-11-19 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2014-11-17 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2014-11-07 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2014-10-31 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2014-10-27 | 389 | 389 | 387 | 387 | 2,000 | 1,935 |
| 2014-10-24 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2014-10-21 | 387 | 387 | 385 | 385 | 2,000 | 1,925 |
| 2014-10-17 | 387 | 387 | 387 | 387 | 3,000 | 1,935 |
| 2014-10-14 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2014-10-10 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2014-10-02 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2014-09-29 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2014-09-25 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2014-09-19 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2014-09-17 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2014-09-16 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2014-09-12 | 382 | 390 | 382 | 390 | 4,000 | 1,950 |
| 2014-09-11 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2014-09-08 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2014-09-04 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2014-09-02 | 383 | 383 | 383 | 383 | 3,000 | 1,915 |
| 2014-08-29 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2014-08-19 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2014-08-11 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2014-08-07 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2014-08-06 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2014-08-01 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2014-07-31 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2014-07-25 | 394 | 394 | 390 | 390 | 3,000 | 1,950 |
| 2014-07-23 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2014-07-10 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2014-07-09 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2014-07-07 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2014-07-04 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2014-06-26 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2014-06-25 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2014-06-18 | 380 | 380 | 376 | 376 | 2,000 | 1,880 |
| 2014-06-16 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2014-06-04 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2014-06-02 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2014-05-27 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 2014-05-22 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 2014-05-13 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2014-05-08 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2014-04-28 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2014-04-25 | 373 | 373 | 370 | 370 | 4,000 | 1,850 |
| 2014-04-24 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2014-04-23 | 375 | 375 | 372 | 372 | 2,000 | 1,860 |
| 2014-04-22 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2014-04-18 | 387 | 387 | 379 | 379 | 2,000 | 1,895 |
| 2014-04-17 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2014-04-11 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2014-04-09 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2014-03-27 | 389 | 390 | 389 | 390 | 2,000 | 1,950 |
| 2014-03-25 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2014-03-24 | 391 | 391 | 391 | 391 | 3,000 | 1,955 |
| 2014-03-19 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2014-03-18 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 2014-03-17 | 412 | 412 | 400 | 400 | 7,000 | 2,000 |
| 2014-03-13 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2014-03-12 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2014-03-10 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2014-03-07 | 405 | 408 | 405 | 408 | 2,000 | 2,040 |
| 2014-02-25 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2014-02-24 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2014-02-21 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2014-02-20 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2014-02-18 | 404 | 404 | 400 | 400 | 2,000 | 2,000 |
| 2014-02-10 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2014-02-03 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2014-01-31 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2014-01-29 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2014-01-28 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2014-01-27 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2014-01-20 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2014-01-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2014-01-08 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
