1. HOME >
  2. 株価時系列 >
  3. 2919 >
  4. 2016年

2919 (株)マルタイ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304924924924921,0002,460
2016-12-274924964924963,0002,480
2016-12-265015014954952,0002,475
2016-12-224994994984982,0002,490
2016-12-205005004954998,0002,495
2016-12-195085105085103,0002,550
2016-12-165105105105101,0002,550
2016-12-135005005005009,0002,500
2016-12-125105105105103,0002,550
2016-12-095205205105103,0002,550
2016-12-064995004995002,0002,500
2016-12-024924924924921,0002,460
2016-11-255055054954952,0002,475
2016-11-244894894894891,0002,445
2016-11-215025024934932,0002,465
2016-11-184944944944941,0002,470
2016-11-174994994944942,0002,470
2016-11-164914914914911,0002,455
2016-11-154914914914911,0002,455
2016-11-045025024824825,0002,410
2016-11-024934934934932,0002,465
2016-11-015025025005003,0002,500
2016-10-315025025025025,0002,510
2016-10-285105205105202,0002,600
2016-10-255105105105101,0002,550
2016-10-215005005005001,0002,500
2016-10-195105105105101,0002,550
2016-10-175005105005104,0002,550
2016-10-145105105105101,0002,550
2016-10-125025025025021,0002,510
2016-10-114905004905002,0002,500
2016-10-074814814814811,0002,405
2016-10-034784784784781,0002,390
2016-09-304804804804801,0002,400
2016-09-204704804704805,0002,400
2016-09-164704704704702,0002,350
2016-09-124804804804801,0002,400
2016-09-084854854854851,0002,425
2016-08-255265265265261,0002,630
2016-08-245205205205201,0002,600
2016-08-195165165105103,0002,550
2016-08-164984984984981,0002,490
2016-08-094855004854875,0002,435
2016-07-254934934774772,0002,385
2016-07-204854934854933,0002,465
2016-07-124844844844841,0002,420
2016-07-084804804804804,0002,400
2016-07-054784784784781,0002,390
2016-07-044784784784781,0002,390
2016-06-294554554554551,0002,275
2016-06-274554554554551,0002,275
2016-06-244874874654652,0002,325
2016-06-224814814814811,0002,405
2016-06-214664664664661,0002,330
2016-06-204664664664661,0002,330
2016-06-134654694654692,0002,345
2016-06-064654654654651,0002,325
2016-05-304634714634713,0002,355
2016-05-274804804624706,0002,350
2016-05-254874924874922,0002,460
2016-05-234724804724802,0002,400
2016-05-194804804804804,0002,400
2016-05-184804804754803,0002,400
2016-05-164904904794793,0002,395
2016-05-125105104905007,0002,500
2016-05-115165305165302,0002,650
2016-05-105145145145141,0002,570
2016-05-065085085085084,0002,540
2016-04-225205485205482,0002,740
2016-04-205225225225221,0002,610
2016-04-195405495405492,0002,745
2016-04-184915204915205,0002,600
2016-04-144914914904902,0002,450
2016-04-134814894814894,0002,445
2016-04-114974974974971,0002,485
2016-04-084974974974971,0002,485
2016-04-074904904864862,0002,430
2016-03-305005005005001,0002,500
2016-03-285305305305301,0002,650
2016-03-255305505155504,0002,750
2016-03-235165205165202,0002,600
2016-03-225505505505501,0002,750
2016-03-185505505505501,0002,750
2016-03-175105205105202,0002,600
2016-03-155055155055152,0002,575
2016-03-145105105005002,0002,500
2016-03-095105105105102,0002,550
2016-03-075085085085081,0002,540
2016-03-045055055005005,0002,500
2016-03-015255255255252,0002,625
2016-02-235455455455452,0002,725
2016-02-225305475305474,0002,735
2016-02-185295305295303,0002,650
2016-02-164624624624621,0002,310
2016-02-125005004614614,0002,305
2016-02-095305305305301,0002,650
2016-02-015305305305301,0002,650
2016-01-295295305295302,0002,650
2016-01-285005005005001,0002,500
2016-01-275055055055051,0002,525
2016-01-255165165005004,0002,500
2016-01-224905044905042,0002,520
2016-01-205095104835103,0002,550
2016-01-154905164905164,0002,580
2016-01-145355355085082,0002,540
2016-01-135255255255251,0002,625
2016-01-125155155155151,0002,575
2016-01-085155155155151,0002,575
2016-01-075355355155152,0002,575
2016-01-055085355055356,0002,675

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