2919 (株)マルタイの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,930	2,988	2,930	2,988	400	2,988
2017-12-28	2,920	2,929	2,900	2,929	400	2,929
2017-12-27	2,920	2,920	2,920	2,920	100	2,920
2017-12-26	2,885	2,920	2,880	2,920	400	2,920
2017-12-25	2,910	2,910	2,910	2,910	200	2,910
2017-12-22	2,980	2,980	2,880	2,880	300	2,880
2017-12-20	2,868	2,868	2,868	2,868	100	2,868
2017-12-15	2,870	2,870	2,868	2,868	300	2,868
2017-12-14	2,879	2,879	2,879	2,879	100	2,879
2017-12-13	2,979	2,979	2,878	2,878	300	2,878
2017-12-11	2,980	2,980	2,980	2,980	100	2,980
2017-12-08	2,979	2,979	2,979	2,979	400	2,979
2017-12-07	2,979	2,979	2,979	2,979	100	2,979
2017-12-05	2,806	2,980	2,806	2,980	500	2,980
2017-12-01	2,800	2,800	2,785	2,800	800	2,800
2017-11-30	2,798	2,798	2,798	2,798	100	2,798
2017-11-29	2,787	2,800	2,787	2,800	300	2,800
2017-11-28	2,763	2,837	2,763	2,837	4,300	2,837
2017-11-27	2,794	3,000	2,794	3,000	1,100	3,000
2017-11-24	2,795	2,795	2,795	2,795	100	2,795
2017-11-20	2,790	2,790	2,765	2,765	600	2,765
2017-11-17	2,768	2,770	2,768	2,770	200	2,770
2017-11-16	2,771	2,771	2,768	2,768	300	2,768
2017-11-13	2,771	2,771	2,767	2,767	500	2,767
2017-11-09	2,800	2,800	2,800	2,800	100	2,800
2017-11-08	2,798	2,798	2,770	2,770	400	2,770
2017-11-07	2,775	2,775	2,770	2,770	500	2,770
2017-11-06	2,799	2,799	2,770	2,775	1,100	2,775
2017-11-01	2,800	2,800	2,800	2,800	300	2,800
2017-10-31	2,790	2,800	2,775	2,775	300	2,775
2017-10-30	2,773	2,800	2,773	2,800	400	2,800
2017-10-27	2,800	2,800	2,765	2,765	1,100	2,765
2017-10-26	2,795	2,818	2,768	2,775	1,300	2,775
2017-10-25	2,789	2,792	2,783	2,783	500	2,783
2017-10-24	2,840	2,840	2,760	2,789	2,300	2,789
2017-10-23	2,840	2,840	2,770	2,800	600	2,800
2017-10-20	2,751	2,751	2,751	2,751	200	2,751
2017-10-19	2,800	2,800	2,800	2,800	200	2,800
2017-10-18	2,750	2,750	2,750	2,750	100	2,750
2017-10-17	2,800	2,800	2,750	2,750	800	2,750
2017-10-16	2,845	2,845	2,804	2,804	200	2,804
2017-10-13	2,845	2,845	2,845	2,845	200	2,845
2017-10-12	2,803	2,803	2,803	2,803	200	2,803
2017-10-11	2,841	2,845	2,841	2,845	200	2,845
2017-10-10	2,803	2,803	2,803	2,803	200	2,803
2017-10-06	2,801	2,801	2,801	2,801	100	2,801
2017-10-04	2,803	2,803	2,803	2,803	200	2,803
2017-10-02	2,820	2,820	2,820	2,820	200	2,820
2017-09-29	2,800	2,850	2,800	2,850	200	2,850
2017-09-28	2,720	2,790	2,720	2,790	400	2,790
2017-09-27	2,685	2,740	2,685	2,710	900	2,710
2017-09-26	557	557	557	557	2,000	2,785
2017-09-25	555	560	555	560	2,000	2,800
2017-09-19	550	550	550	550	2,000	2,750
2017-09-13	560	560	545	545	5,000	2,725
2017-09-11	560	560	543	543	3,000	2,715
2017-09-07	551	551	551	551	1,000	2,755
2017-09-05	552	552	552	552	2,000	2,760
2017-09-04	552	552	552	552	1,000	2,760
2017-09-01	570	570	570	570	1,000	2,850
2017-08-31	570	570	570	570	1,000	2,850
2017-08-28	560	560	560	560	1,000	2,800
2017-08-25	560	560	560	560	1,000	2,800
2017-08-24	550	550	550	550	1,000	2,750
2017-08-21	546	551	546	550	11,000	2,750
2017-08-17	650	650	570	570	10,000	2,850
2017-08-16	550	550	550	550	2,000	2,750
2017-08-14	550	551	550	551	4,000	2,755
2017-08-10	544	550	544	550	4,000	2,750
2017-08-09	538	544	538	544	2,000	2,720
2017-08-08	539	548	538	538	3,000	2,690
2017-08-07	539	539	539	539	1,000	2,695
2017-08-03	540	540	540	540	1,000	2,700
2017-08-01	540	540	540	540	1,000	2,700
2017-07-27	550	550	550	550	1,000	2,750
2017-07-24	550	550	550	550	2,000	2,750
2017-07-10	559	560	559	560	4,000	2,800
2017-07-07	550	550	550	550	2,000	2,750
2017-07-06	548	550	548	550	4,000	2,750
2017-07-03	538	538	538	538	1,000	2,690
2017-06-30	548	548	548	548	1,000	2,740
2017-06-29	550	550	550	550	1,000	2,750
2017-06-26	530	550	530	545	3,000	2,725
2017-06-23	533	533	527	531	4,000	2,655
2017-06-20	529	529	524	524	2,000	2,620
2017-06-19	529	529	529	529	2,000	2,645
2017-06-14	533	533	533	533	1,000	2,665
2017-06-12	523	523	523	523	1,000	2,615
2017-06-09	523	523	523	523	1,000	2,615
2017-06-05	533	533	533	533	1,000	2,665
2017-06-02	534	534	534	534	1,000	2,670
2017-06-01	548	548	548	548	1,000	2,740
2017-05-31	540	540	540	540	1,000	2,700
2017-05-30	540	550	540	550	2,000	2,750
2017-05-29	550	550	550	550	4,000	2,750
2017-05-26	533	542	533	542	3,000	2,710
2017-05-25	532	540	532	540	2,000	2,700
2017-05-22	522	522	522	522	1,000	2,610
2017-05-18	513	523	513	523	2,000	2,615
2017-05-17	515	515	515	515	1,000	2,575
2017-05-15	518	518	518	518	1,000	2,590
2017-05-10	513	513	513	513	1,000	2,565
2017-05-08	513	513	513	513	1,000	2,565
2017-05-02	515	515	515	515	1,000	2,575
2017-04-28	516	516	516	516	1,000	2,580
2017-04-26	506	515	506	515	3,000	2,575
2017-04-20	505	505	505	505	1,000	2,525
2017-04-19	505	505	505	505	1,000	2,525
2017-04-18	515	515	515	515	1,000	2,575
2017-04-17	525	525	525	525	1,000	2,625
2017-04-14	524	525	524	525	3,000	2,625
2017-04-11	521	521	521	521	1,000	2,605
2017-04-06	511	511	511	511	1,000	2,555
2017-04-04	512	512	511	511	2,000	2,555
2017-04-03	525	525	525	525	1,000	2,625
2017-03-29	525	525	525	525	1,000	2,625
2017-03-28	529	549	528	549	4,000	2,745
2017-03-27	550	550	549	549	2,000	2,745
2017-03-24	545	549	540	549	4,000	2,745
2017-03-22	533	535	533	535	4,000	2,675
2017-03-21	530	530	530	530	1,000	2,650
2017-03-15	533	535	533	535	2,000	2,675
2017-03-13	530	530	530	530	1,000	2,650
2017-03-10	530	530	530	530	2,000	2,650
2017-03-08	522	529	522	529	2,000	2,645
2017-03-07	520	520	520	520	1,000	2,600
2017-03-06	519	519	519	519	3,000	2,595
2017-03-01	529	529	529	529	1,000	2,645
2017-02-22	518	519	518	519	2,000	2,595
2017-02-21	528	528	528	528	1,000	2,640
2017-02-20	525	525	525	525	1,000	2,625
2017-02-17	519	519	519	519	2,000	2,595
2017-02-14	516	516	516	516	2,000	2,580
2017-02-13	515	515	515	515	1,000	2,575
2017-02-10	517	517	517	517	1,000	2,585
2017-02-02	509	515	509	515	2,000	2,575
2017-02-01	515	515	515	515	1,000	2,575
2017-01-31	510	510	506	506	2,000	2,530
2017-01-30	520	520	520	520	1,000	2,600
2017-01-27	511	511	511	511	1,000	2,555
2017-01-26	529	529	529	529	1,000	2,645
2017-01-25	529	529	529	529	1,000	2,645
2017-01-23	509	519	509	519	2,000	2,595
2017-01-19	509	509	509	509	1,000	2,545
2017-01-18	504	504	501	502	3,000	2,510
2017-01-17	505	505	505	505	1,000	2,525
2017-01-12	508	510	508	510	2,000	2,550
2017-01-10	502	502	502	502	2,000	2,510
2017-01-05	500	500	486	486	7,000	2,430
2017-01-04	509	509	509	509	1,000	2,545

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

2919 (株)マルタイ の時系列データ [2017年度]

2919 (株)マルタイの時系列データ [2017年度]