2919 (株)マルタイ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2015-12-28 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2015-12-25 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2015-12-24 | 551 | 551 | 550 | 550 | 4,000 | 2,750 |
| 2015-12-22 | 538 | 538 | 538 | 538 | 11,000 | 2,690 |
| 2015-12-21 | 452 | 460 | 452 | 458 | 7,000 | 2,290 |
| 2015-12-17 | 449 | 450 | 449 | 450 | 2,000 | 2,250 |
| 2015-12-15 | 456 | 456 | 442 | 442 | 7,000 | 2,210 |
| 2015-12-14 | 452 | 452 | 444 | 444 | 2,000 | 2,220 |
| 2015-12-11 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 2015-12-10 | 444 | 450 | 444 | 450 | 4,000 | 2,250 |
| 2015-12-02 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
| 2015-12-01 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2015-11-30 | 426 | 426 | 426 | 426 | 2,000 | 2,130 |
| 2015-11-27 | 426 | 426 | 425 | 425 | 2,000 | 2,125 |
| 2015-11-26 | 431 | 432 | 431 | 432 | 2,000 | 2,160 |
| 2015-11-25 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2015-11-19 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2015-11-18 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2015-11-16 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 2015-11-13 | 423 | 423 | 420 | 423 | 4,000 | 2,115 |
| 2015-11-09 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2015-11-06 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2015-11-05 | 423 | 430 | 423 | 430 | 3,000 | 2,150 |
| 2015-11-04 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 2015-10-30 | 449 | 449 | 435 | 448 | 3,000 | 2,240 |
| 2015-10-29 | 450 | 460 | 450 | 450 | 9,000 | 2,250 |
| 2015-10-28 | 430 | 430 | 429 | 430 | 8,000 | 2,150 |
| 2015-10-27 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2015-10-26 | 415 | 415 | 407 | 407 | 2,000 | 2,035 |
| 2015-10-21 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2015-10-20 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 2015-10-19 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2015-10-14 | 418 | 418 | 418 | 418 | 4,000 | 2,090 |
| 2015-10-13 | 420 | 420 | 418 | 418 | 10,000 | 2,090 |
| 2015-10-09 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2015-10-08 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2015-09-29 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2015-09-28 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2015-09-25 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2015-09-24 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2015-09-18 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2015-09-17 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2015-09-16 | 420 | 420 | 415 | 415 | 3,000 | 2,075 |
| 2015-09-15 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2015-09-11 | 419 | 420 | 419 | 420 | 2,000 | 2,100 |
| 2015-09-09 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2015-09-07 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2015-09-04 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2015-09-02 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2015-09-01 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2015-08-28 | 401 | 401 | 400 | 400 | 2,000 | 2,000 |
| 2015-08-24 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2015-08-21 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2015-08-20 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2015-08-11 | 403 | 406 | 402 | 406 | 4,000 | 2,030 |
| 2015-08-06 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2015-08-05 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2015-08-03 | 403 | 403 | 400 | 400 | 2,000 | 2,000 |
| 2015-07-30 | 404 | 404 | 402 | 402 | 4,000 | 2,010 |
| 2015-07-29 | 412 | 412 | 405 | 405 | 7,000 | 2,025 |
| 2015-07-24 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 2015-07-23 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2015-07-21 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2015-07-17 | 407 | 407 | 406 | 406 | 2,000 | 2,030 |
| 2015-07-16 | 406 | 410 | 406 | 410 | 11,000 | 2,050 |
| 2015-07-15 | 407 | 407 | 407 | 407 | 6,000 | 2,035 |
| 2015-07-13 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2015-07-10 | 427 | 430 | 427 | 430 | 4,000 | 2,150 |
| 2015-07-08 | 416 | 416 | 415 | 415 | 2,000 | 2,075 |
| 2015-06-30 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2015-06-29 | 420 | 424 | 420 | 424 | 2,000 | 2,120 |
| 2015-06-23 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2015-06-19 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2015-06-18 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2015-06-17 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2015-06-16 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2015-06-11 | 420 | 420 | 415 | 415 | 2,000 | 2,075 |
| 2015-06-08 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2015-06-05 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2015-06-04 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2015-05-21 | 429 | 429 | 429 | 429 | 2,000 | 2,145 |
| 2015-05-19 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2015-05-13 | 430 | 430 | 430 | 430 | 6,000 | 2,150 |
| 2015-05-12 | 410 | 430 | 410 | 430 | 8,000 | 2,150 |
| 2015-05-08 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2015-04-30 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2015-04-28 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2015-04-27 | 398 | 398 | 395 | 395 | 2,000 | 1,975 |
| 2015-04-22 | 398 | 399 | 398 | 399 | 3,000 | 1,995 |
| 2015-04-21 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2015-04-20 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2015-04-16 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2015-04-15 | 395 | 395 | 391 | 391 | 2,000 | 1,955 |
| 2015-04-14 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2015-04-10 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2015-04-07 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 2015-04-06 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2015-04-03 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2015-04-02 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2015-03-30 | 393 | 393 | 393 | 393 | 2,000 | 1,965 |
| 2015-03-27 | 394 | 394 | 393 | 393 | 4,000 | 1,965 |
| 2015-03-26 | 413 | 415 | 410 | 410 | 4,000 | 2,050 |
| 2015-03-25 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2015-03-20 | 413 | 415 | 410 | 410 | 4,000 | 2,050 |
| 2015-03-19 | 410 | 412 | 410 | 412 | 3,000 | 2,060 |
| 2015-03-18 | 410 | 410 | 408 | 408 | 2,000 | 2,040 |
| 2015-03-16 | 409 | 409 | 404 | 408 | 6,000 | 2,040 |
| 2015-03-13 | 408 | 410 | 408 | 410 | 2,000 | 2,050 |
| 2015-03-12 | 405 | 405 | 402 | 402 | 2,000 | 2,010 |
| 2015-03-11 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2015-03-10 | 406 | 406 | 400 | 400 | 2,000 | 2,000 |
| 2015-03-09 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2015-03-06 | 400 | 405 | 400 | 405 | 2,000 | 2,025 |
| 2015-03-02 | 394 | 395 | 394 | 395 | 3,000 | 1,975 |
| 2015-02-26 | 394 | 394 | 394 | 394 | 2,000 | 1,970 |
| 2015-02-23 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2015-02-19 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2015-02-16 | 396 | 396 | 395 | 395 | 2,000 | 1,975 |
| 2015-02-09 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2015-01-28 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2015-01-27 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 2015-01-23 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2015-01-20 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2015-01-15 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2015-01-09 | 395 | 397 | 390 | 390 | 3,000 | 1,950 |
| 2015-01-07 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
