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
2015-12-305485485485481,0002,740
2015-12-285495495495491,0002,745
2015-12-255505505505501,0002,750
2015-12-245515515505504,0002,750
2015-12-2253853853853811,0002,690
2015-12-214524604524587,0002,290
2015-12-174494504494502,0002,250
2015-12-154564564424427,0002,210
2015-12-144524524444442,0002,220
2015-12-114524524524521,0002,260
2015-12-104444504444504,0002,250
2015-12-024324324324322,0002,160
2015-12-014324324324321,0002,160
2015-11-304264264264262,0002,130
2015-11-274264264254252,0002,125
2015-11-264314324314322,0002,160
2015-11-254294294294291,0002,145
2015-11-194154154154151,0002,075
2015-11-184154154154152,0002,075
2015-11-164234234234231,0002,115
2015-11-134234234204234,0002,115
2015-11-094294294294291,0002,145
2015-11-064294294294291,0002,145
2015-11-054234304234303,0002,150
2015-11-044474474474471,0002,235
2015-10-304494494354483,0002,240
2015-10-294504604504509,0002,250
2015-10-284304304294308,0002,150
2015-10-274104104104101,0002,050
2015-10-264154154074072,0002,035
2015-10-214154154154151,0002,075
2015-10-204154154154153,0002,075
2015-10-194204204204202,0002,100
2015-10-144184184184184,0002,090
2015-10-1342042041841810,0002,090
2015-10-094184184184181,0002,090
2015-10-084044044044041,0002,020
2015-09-294184184184181,0002,090
2015-09-284044044044041,0002,020
2015-09-254204204204203,0002,100
2015-09-244204204204201,0002,100
2015-09-184204204204202,0002,100
2015-09-174204204204203,0002,100
2015-09-164204204154153,0002,075
2015-09-154104104104101,0002,050
2015-09-114194204194202,0002,100
2015-09-093953953953952,0001,975
2015-09-073973973973971,0001,985
2015-09-043993993993991,0001,995
2015-09-024004004004002,0002,000
2015-09-014014014014011,0002,005
2015-08-284014014004002,0002,000
2015-08-244054054054051,0002,025
2015-08-214104104104102,0002,050
2015-08-204094094094091,0002,045
2015-08-114034064024064,0002,030
2015-08-064024024024021,0002,010
2015-08-054004004004001,0002,000
2015-08-034034034004002,0002,000
2015-07-304044044024024,0002,010
2015-07-294124124054057,0002,025
2015-07-244364364364361,0002,180
2015-07-234164164164161,0002,080
2015-07-214004004004001,0002,000
2015-07-174074074064062,0002,030
2015-07-1640641040641011,0002,050
2015-07-154074074074076,0002,035
2015-07-134074074074071,0002,035
2015-07-104274304274304,0002,150
2015-07-084164164154152,0002,075
2015-06-304294294294291,0002,145
2015-06-294204244204242,0002,120
2015-06-234194194194191,0002,095
2015-06-194114114114111,0002,055
2015-06-184114114114111,0002,055
2015-06-174204204204201,0002,100
2015-06-164204204204201,0002,100
2015-06-114204204154152,0002,075
2015-06-084204204204201,0002,100
2015-06-054114114114111,0002,055
2015-06-044154154154151,0002,075
2015-05-214294294294292,0002,145
2015-05-194034034034031,0002,015
2015-05-134304304304306,0002,150
2015-05-124104304104308,0002,150
2015-05-084104104104102,0002,050
2015-04-303963963963961,0001,980
2015-04-283983983983981,0001,990
2015-04-273983983953952,0001,975
2015-04-223983993983993,0001,995
2015-04-213963963963961,0001,980
2015-04-203963963963961,0001,980
2015-04-163953953953951,0001,975
2015-04-153953953913912,0001,955
2015-04-143923923923921,0001,960
2015-04-103963963963961,0001,980
2015-04-073903903903905,0001,950
2015-04-063963963963961,0001,980
2015-04-033953953953951,0001,975
2015-04-023953953953951,0001,975
2015-03-303933933933932,0001,965
2015-03-273943943933934,0001,965
2015-03-264134154104104,0002,050
2015-03-254104104104101,0002,050
2015-03-204134154104104,0002,050
2015-03-194104124104123,0002,060
2015-03-184104104084082,0002,040
2015-03-164094094044086,0002,040
2015-03-134084104084102,0002,050
2015-03-124054054024022,0002,010
2015-03-114054054054051,0002,025
2015-03-104064064004002,0002,000
2015-03-094004004004001,0002,000
2015-03-064004054004052,0002,025
2015-03-023943953943953,0001,975
2015-02-263943943943942,0001,970
2015-02-233933933933931,0001,965
2015-02-193953953953951,0001,975
2015-02-163963963953952,0001,975
2015-02-093923923923921,0001,960
2015-01-284004004004001,0002,000
2015-01-274034034034032,0002,015
2015-01-234034034034031,0002,015
2015-01-203883883883881,0001,940
2015-01-153883883883881,0001,940
2015-01-093953973903903,0001,950
2015-01-073953953953951,0001,975

分割・併合履歴 : [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株