2919 (株)マルタイ の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,967 | 2,967 | 2,936 | 2,940 | 600 | 2,940 |
| 2018-12-27 | 2,967 | 2,967 | 2,967 | 2,967 | 200 | 2,967 |
| 2018-12-26 | - | - | - | 2,980 | - | 2,980 |
| 2018-12-25 | 2,980 | 2,980 | 2,980 | 2,980 | 400 | 2,980 |
| 2018-12-21 | 3,135 | 3,135 | 3,135 | 3,135 | 200 | 3,135 |
| 2018-12-20 | 3,060 | 3,060 | 3,000 | 3,000 | 400 | 3,000 |
| 2018-12-19 | 3,060 | 3,060 | 3,060 | 3,060 | 200 | 3,060 |
| 2018-12-18 | - | - | - | 3,070 | - | 3,070 |
| 2018-12-17 | - | - | - | 3,070 | - | 3,070 |
| 2018-12-14 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 3,070 |
| 2018-12-13 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 3,000 |
| 2018-12-12 | - | - | - | 3,010 | - | 3,010 |
| 2018-12-11 | - | - | - | 3,010 | - | 3,010 |
| 2018-12-10 | 3,150 | 3,150 | 3,010 | 3,010 | 600 | 3,010 |
| 2018-12-07 | - | - | - | 3,000 | - | 3,000 |
| 2018-12-06 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2018-12-05 | 3,000 | 3,005 | 3,000 | 3,000 | 800 | 3,000 |
| 2018-12-04 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 3,000 |
| 2018-12-03 | - | - | - | 3,010 | - | 3,010 |
| 2018-11-30 | - | - | - | 3,010 | - | 3,010 |
| 2018-11-29 | - | - | - | 3,010 | - | 3,010 |
| 2018-11-28 | - | - | - | 3,010 | - | 3,010 |
| 2018-11-27 | - | - | - | 3,010 | - | 3,010 |
| 2018-11-26 | - | - | - | 3,010 | - | 3,010 |
| 2018-11-22 | 3,040 | 3,040 | 3,010 | 3,010 | 400 | 3,010 |
| 2018-11-21 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2018-11-20 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 3,000 |
| 2018-11-19 | - | - | - | 3,005 | - | 3,005 |
| 2018-11-16 | 3,005 | 3,005 | 3,005 | 3,005 | 200 | 3,005 |
| 2018-11-15 | - | - | - | 3,005 | - | 3,005 |
| 2018-11-14 | 3,005 | 3,005 | 3,005 | 3,005 | 100 | 3,005 |
| 2018-11-13 | - | - | - | 3,000 | - | 3,000 |
| 2018-11-12 | - | - | - | 3,000 | - | 3,000 |
| 2018-11-09 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2018-11-08 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2018-11-07 | - | - | - | 3,000 | - | 3,000 |
| 2018-11-06 | - | - | - | 3,000 | - | 3,000 |
| 2018-11-05 | - | - | - | 3,000 | - | 3,000 |
| 2018-11-02 | - | - | - | 3,000 | - | 3,000 |
| 2018-11-01 | - | - | - | 3,000 | - | 3,000 |
| 2018-10-31 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2018-10-30 | - | - | - | 3,000 | - | 3,000 |
| 2018-10-29 | 3,030 | 3,030 | 3,000 | 3,000 | 900 | 3,000 |
| 2018-10-26 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2018-10-25 | 3,070 | 3,100 | 3,000 | 3,100 | 300 | 3,100 |
| 2018-10-24 | - | - | - | 3,000 | - | 3,000 |
| 2018-10-23 | - | - | - | 3,000 | - | 3,000 |
| 2018-10-22 | 3,040 | 3,040 | 3,000 | 3,000 | 700 | 3,000 |
| 2018-10-19 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 3,040 |
| 2018-10-18 | - | - | - | 3,030 | - | 3,030 |
| 2018-10-17 | - | - | - | 3,030 | - | 3,030 |
| 2018-10-16 | - | - | - | 3,030 | - | 3,030 |
| 2018-10-15 | 3,030 | 3,030 | 3,030 | 3,030 | 800 | 3,030 |
| 2018-10-12 | - | - | - | 3,065 | - | 3,065 |
| 2018-10-11 | - | - | - | 3,065 | - | 3,065 |
| 2018-10-10 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 3,065 |
| 2018-10-09 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 3,085 |
| 2018-10-05 | - | - | - | 3,100 | - | 3,100 |
| 2018-10-04 | 3,095 | 3,100 | 3,095 | 3,100 | 300 | 3,100 |
| 2018-10-03 | - | - | - | 3,085 | - | 3,085 |
| 2018-10-02 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 3,085 |
| 2018-10-01 | - | - | - | 3,140 | - | 3,140 |
| 2018-09-28 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 3,140 |
| 2018-09-27 | - | - | - | 3,145 | - | 3,145 |
| 2018-09-26 | 3,145 | 3,145 | 3,145 | 3,145 | 200 | 3,145 |
| 2018-09-25 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 3,190 |
| 2018-09-21 | - | - | - | 3,050 | - | 3,050 |
| 2018-09-20 | - | - | - | 3,050 | - | 3,050 |
| 2018-09-19 | - | - | - | 3,050 | - | 3,050 |
| 2018-09-18 | - | - | - | 3,050 | - | 3,050 |
| 2018-09-14 | 3,100 | 3,100 | 3,050 | 3,050 | 200 | 3,050 |
| 2018-09-13 | - | - | - | 3,045 | - | 3,045 |
| 2018-09-12 | 3,060 | 3,060 | 3,060 | 3,060 | 400 | 3,060 |
| 2018-09-11 | - | - | - | 3,065 | - | 3,065 |
| 2018-09-10 | - | - | - | 3,065 | - | 3,065 |
| 2018-09-07 | 3,145 | 3,150 | 3,065 | 3,065 | 400 | 3,065 |
| 2018-09-06 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 3,060 |
| 2018-09-05 | - | - | - | 3,065 | - | 3,065 |
| 2018-09-04 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 3,065 |
| 2018-09-03 | - | - | - | 3,100 | - | 3,100 |
| 2018-08-31 | - | - | - | 3,100 | - | 3,100 |
| 2018-08-30 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2018-08-29 | 3,080 | 3,080 | 3,040 | 3,040 | 300 | 3,040 |
| 2018-08-28 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2018-08-27 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2018-08-24 | 3,080 | 3,080 | 3,030 | 3,030 | 300 | 3,030 |
| 2018-08-23 | - | - | - | 3,080 | - | 3,080 |
| 2018-08-22 | - | - | - | 3,080 | - | 3,080 |
| 2018-08-21 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2018-08-20 | 3,005 | 3,005 | 3,005 | 3,005 | 200 | 3,005 |
| 2018-08-17 | - | - | - | 3,025 | - | 3,025 |
| 2018-08-16 | 3,025 | 3,025 | 3,025 | 3,025 | 100 | 3,025 |
| 2018-08-15 | - | - | - | 3,095 | - | 3,095 |
| 2018-08-14 | 3,095 | 3,095 | 3,095 | 3,095 | 100 | 3,095 |
| 2018-08-13 | 2,974 | 3,165 | 2,974 | 3,165 | 300 | 3,165 |
| 2018-08-10 | - | - | - | 2,989 | - | 2,989 |
| 2018-08-09 | 2,989 | 2,989 | 2,989 | 2,989 | 200 | 2,989 |
| 2018-08-08 | - | - | - | 3,005 | - | 3,005 |
| 2018-08-07 | 3,005 | 3,005 | 3,005 | 3,005 | 200 | 3,005 |
| 2018-08-06 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2018-08-03 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2018-08-02 | - | - | - | 3,045 | - | 3,045 |
| 2018-08-01 | 3,045 | 3,045 | 3,045 | 3,045 | 300 | 3,045 |
| 2018-07-31 | - | - | - | 2,995 | - | 2,995 |
| 2018-07-30 | - | - | - | 2,995 | - | 2,995 |
| 2018-07-27 | - | - | - | 2,995 | - | 2,995 |
| 2018-07-26 | - | - | - | 2,995 | - | 2,995 |
| 2018-07-25 | 3,100 | 3,100 | 2,995 | 2,995 | 800 | 2,995 |
| 2018-07-24 | - | - | - | 3,000 | - | 3,000 |
| 2018-07-23 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2018-07-20 | 3,035 | 3,050 | 3,035 | 3,040 | 400 | 3,040 |
| 2018-07-19 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2018-07-18 | - | - | - | 2,984 | - | 2,984 |
| 2018-07-17 | - | - | - | 2,984 | - | 2,984 |
| 2018-07-13 | - | - | - | 2,984 | - | 2,984 |
| 2018-07-12 | - | - | - | 2,984 | - | 2,984 |
| 2018-07-11 | - | - | - | 2,984 | - | 2,984 |
| 2018-07-10 | 3,070 | 3,070 | 2,984 | 2,984 | 700 | 2,984 |
| 2018-07-09 | 2,950 | 2,950 | 2,925 | 2,925 | 900 | 2,925 |
| 2018-07-06 | 2,999 | 2,999 | 2,999 | 2,999 | 200 | 2,999 |
| 2018-07-05 | 2,950 | 2,974 | 2,950 | 2,974 | 200 | 2,974 |
| 2018-07-04 | - | - | - | 2,941 | - | 2,941 |
| 2018-07-03 | 2,950 | 2,955 | 2,941 | 2,941 | 400 | 2,941 |
| 2018-07-02 | 2,938 | 2,950 | 2,938 | 2,950 | 300 | 2,950 |
| 2018-06-29 | - | - | - | 2,935 | - | 2,935 |
| 2018-06-28 | - | - | - | 2,935 | - | 2,935 |
| 2018-06-27 | - | - | - | 2,935 | - | 2,935 |
| 2018-06-26 | 2,980 | 2,980 | 2,935 | 2,935 | 200 | 2,935 |
| 2018-06-25 | - | - | - | 2,930 | - | 2,930 |
| 2018-06-22 | 2,930 | 2,930 | 2,930 | 2,930 | 800 | 2,930 |
| 2018-06-21 | - | - | - | 2,935 | - | 2,935 |
| 2018-06-20 | 2,935 | 2,935 | 2,935 | 2,935 | 100 | 2,935 |
| 2018-06-19 | - | - | - | 2,937 | - | 2,937 |
| 2018-06-18 | 2,980 | 2,980 | 2,937 | 2,937 | 500 | 2,937 |
| 2018-06-15 | 2,935 | 2,937 | 2,935 | 2,937 | 300 | 2,937 |
| 2018-06-14 | 2,931 | 2,931 | 2,931 | 2,931 | 100 | 2,931 |
| 2018-06-13 | 2,950 | 2,950 | 2,930 | 2,930 | 200 | 2,930 |
| 2018-06-12 | - | - | - | 2,917 | - | 2,917 |
| 2018-06-11 | - | - | - | 2,917 | - | 2,917 |
| 2018-06-08 | - | - | - | 2,913 | - | 2,913 |
| 2018-06-07 | - | - | - | 2,913 | - | 2,913 |
| 2018-06-06 | - | - | - | 2,913 | - | 2,913 |
| 2018-06-05 | 2,913 | 2,913 | 2,913 | 2,913 | 100 | 2,913 |
| 2018-06-04 | 2,988 | 2,988 | 2,913 | 2,913 | 300 | 2,913 |
| 2018-06-01 | 2,950 | 2,950 | 2,950 | 2,950 | 300 | 2,950 |
| 2018-05-31 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2018-05-30 | - | - | - | 2,940 | - | 2,940 |
| 2018-05-29 | - | - | - | 2,940 | - | 2,940 |
| 2018-05-28 | 2,940 | 2,940 | 2,940 | 2,940 | 200 | 2,940 |
| 2018-05-25 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2018-05-24 | - | - | - | 2,910 | - | 2,910 |
| 2018-05-23 | 2,940 | 2,940 | 2,910 | 2,910 | 400 | 2,910 |
| 2018-05-22 | 2,913 | 2,943 | 2,913 | 2,943 | 500 | 2,943 |
| 2018-05-21 | 2,980 | 2,980 | 2,980 | 2,980 | 100 | 2,980 |
| 2018-05-18 | 2,930 | 2,950 | 2,930 | 2,950 | 400 | 2,950 |
| 2018-05-17 | - | - | - | 2,936 | - | 2,936 |
| 2018-05-16 | 2,936 | 2,936 | 2,936 | 2,936 | 200 | 2,936 |
| 2018-05-15 | - | - | - | 2,935 | - | 2,935 |
| 2018-05-14 | 2,935 | 2,935 | 2,935 | 2,935 | 100 | 2,935 |
| 2018-05-11 | 3,000 | 3,000 | 2,980 | 3,000 | 300 | 3,000 |
| 2018-05-10 | 2,985 | 3,000 | 2,980 | 3,000 | 400 | 3,000 |
| 2018-05-09 | - | - | - | 2,930 | - | 2,930 |
| 2018-05-08 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 2,930 |
| 2018-05-07 | 2,980 | 2,980 | 2,980 | 2,980 | 100 | 2,980 |
| 2018-05-02 | 2,980 | 2,980 | 2,931 | 2,931 | 300 | 2,931 |
| 2018-05-01 | 2,931 | 2,931 | 2,931 | 2,931 | 100 | 2,931 |
| 2018-04-27 | 2,950 | 2,950 | 2,930 | 2,930 | 500 | 2,930 |
| 2018-04-26 | - | - | - | 3,020 | - | 3,020 |
| 2018-04-25 | 3,020 | 3,020 | 3,020 | 3,020 | 300 | 3,020 |
| 2018-04-24 | - | - | - | 2,931 | - | 2,931 |
| 2018-04-23 | 2,931 | 2,931 | 2,931 | 2,931 | 200 | 2,931 |
| 2018-04-20 | - | - | - | 2,950 | - | 2,950 |
| 2018-04-19 | - | - | - | 2,950 | - | 2,950 |
| 2018-04-18 | 2,950 | 2,950 | 2,950 | 2,950 | 200 | 2,950 |
| 2018-04-17 | 2,960 | 2,995 | 2,960 | 2,995 | 300 | 2,995 |
| 2018-04-16 | 2,912 | 2,912 | 2,912 | 2,912 | 200 | 2,912 |
| 2018-04-10 | 2,925 | 2,995 | 2,925 | 2,995 | 300 | 2,995 |
| 2018-04-09 | 2,951 | 2,955 | 2,951 | 2,955 | 300 | 2,955 |
| 2018-04-04 | 2,950 | 2,950 | 2,950 | 2,950 | 400 | 2,950 |
| 2018-04-03 | 2,992 | 2,992 | 2,921 | 2,970 | 1,400 | 2,970 |
| 2018-03-30 | 2,997 | 2,997 | 2,997 | 2,997 | 100 | 2,997 |
| 2018-03-29 | 2,995 | 2,995 | 2,982 | 2,982 | 400 | 2,982 |
| 2018-03-28 | 2,970 | 3,050 | 2,970 | 3,040 | 800 | 3,040 |
| 2018-03-27 | 3,200 | 3,200 | 3,160 | 3,160 | 700 | 3,160 |
| 2018-03-26 | 3,100 | 3,560 | 3,100 | 3,150 | 1,800 | 3,150 |
| 2018-03-23 | 3,490 | 3,490 | 3,115 | 3,130 | 1,400 | 3,130 |
| 2018-03-22 | 3,200 | 3,210 | 3,200 | 3,210 | 300 | 3,210 |
| 2018-03-20 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 3,175 |
| 2018-03-19 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
| 2018-03-16 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2018-03-13 | 3,100 | 3,200 | 3,100 | 3,200 | 300 | 3,200 |
| 2018-03-12 | 3,050 | 3,050 | 3,030 | 3,030 | 900 | 3,030 |
| 2018-03-09 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 3,200 |
| 2018-03-08 | 3,160 | 3,170 | 3,160 | 3,170 | 200 | 3,170 |
| 2018-03-07 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 3,160 |
| 2018-03-06 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 3,160 |
| 2018-03-05 | 3,110 | 3,110 | 3,100 | 3,100 | 300 | 3,100 |
| 2018-03-02 | 3,170 | 3,170 | 3,100 | 3,100 | 200 | 3,100 |
| 2018-02-28 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2018-02-27 | 3,035 | 3,100 | 3,035 | 3,100 | 200 | 3,100 |
| 2018-02-26 | 3,030 | 3,030 | 3,030 | 3,030 | 200 | 3,030 |
| 2018-02-23 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2018-02-22 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2018-02-20 | 2,996 | 3,100 | 2,996 | 3,100 | 300 | 3,100 |
| 2018-02-15 | 3,030 | 3,030 | 3,010 | 3,010 | 400 | 3,010 |
| 2018-02-14 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2018-02-13 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 3,000 |
| 2018-02-09 | 3,005 | 3,005 | 3,000 | 3,000 | 600 | 3,000 |
| 2018-02-08 | 3,025 | 3,025 | 3,010 | 3,025 | 400 | 3,025 |
| 2018-02-06 | 3,065 | 3,065 | 3,025 | 3,025 | 300 | 3,025 |
| 2018-02-05 | 3,120 | 3,120 | 3,065 | 3,065 | 300 | 3,065 |
| 2018-02-02 | 3,190 | 3,190 | 3,190 | 3,190 | 200 | 3,190 |
| 2018-02-01 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 3,050 |
| 2018-01-31 | 3,030 | 3,100 | 3,030 | 3,100 | 300 | 3,100 |
| 2018-01-30 | 3,050 | 3,100 | 3,050 | 3,100 | 300 | 3,100 |
| 2018-01-29 | 3,035 | 3,100 | 3,035 | 3,100 | 300 | 3,100 |
| 2018-01-26 | 3,040 | 3,040 | 3,040 | 3,040 | 200 | 3,040 |
| 2018-01-25 | 3,045 | 3,045 | 3,040 | 3,040 | 300 | 3,040 |
| 2018-01-24 | 3,045 | 3,045 | 3,045 | 3,045 | 200 | 3,045 |
| 2018-01-23 | 3,110 | 3,165 | 3,055 | 3,055 | 300 | 3,055 |
| 2018-01-19 | 3,040 | 3,040 | 3,040 | 3,040 | 200 | 3,040 |
| 2018-01-17 | 3,005 | 3,010 | 2,999 | 2,999 | 600 | 2,999 |
| 2018-01-16 | 3,015 | 3,200 | 3,015 | 3,200 | 200 | 3,200 |
| 2018-01-12 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 3,015 |
| 2018-01-11 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2018-01-10 | 3,000 | 3,015 | 3,000 | 3,015 | 200 | 3,015 |
| 2018-01-09 | 3,000 | 3,000 | 2,999 | 3,000 | 600 | 3,000 |
| 2018-01-05 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 2018-01-04 | 2,990 | 2,990 | 2,990 | 2,990 | 200 | 2,990 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
