1. HOME >
  2. 株価時系列 >
  3. 2919 >
  4. 2019年

2919 (株)マルタイ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,9502,9502,9502,9501002,950
2019-12-272,9552,9552,9552,9551002,955
2019-12-26---2,960-2,960
2019-12-252,9552,9602,9552,9603002,960
2019-12-242,9552,9552,9552,9551002,955
2019-12-232,9572,9572,9552,9551,1002,955
2019-12-202,9552,9702,9552,9551,0002,955
2019-12-192,9552,9552,9552,9551002,955
2019-12-18---2,955-2,955
2019-12-172,9552,9552,9552,9551002,955
2019-12-162,9552,9552,9502,9501,2002,950
2019-12-132,9542,9702,9542,9654002,965
2019-12-122,9602,9602,9602,9601002,960
2019-12-112,9702,9702,9702,9704002,970
2019-12-102,9702,9702,9702,9706002,970
2019-12-092,9802,9802,9802,9802002,980
2019-12-062,9802,9802,9792,9804002,980
2019-12-052,9962,9962,9902,9902002,990
2019-12-04---3,000-3,000
2019-12-033,0003,0003,0003,0001003,000
2019-12-02---3,000-3,000
2019-11-29---3,000-3,000
2019-11-283,0003,0003,0003,0001003,000
2019-11-27---3,000-3,000
2019-11-26---3,000-3,000
2019-11-253,0403,0403,0003,0003003,000
2019-11-223,0103,0103,0103,0101003,010
2019-11-21---2,990-2,990
2019-11-20---2,990-2,990
2019-11-192,9902,9902,9902,9901002,990
2019-11-183,0503,0503,0203,0202003,020
2019-11-15---3,000-3,000
2019-11-143,0003,0003,0003,0002003,000
2019-11-13---3,000-3,000
2019-11-12---3,000-3,000
2019-11-112,9913,0202,9913,0003003,000
2019-11-083,0203,0203,0203,0201003,020
2019-11-07---3,020-3,020
2019-11-063,0203,0203,0203,0201003,020
2019-11-05---3,040-3,040
2019-11-01---3,040-3,040
2019-10-31---3,040-3,040
2019-10-30---3,040-3,040
2019-10-29---3,040-3,040
2019-10-283,0403,0403,0403,0401003,040
2019-10-252,9902,9902,9902,9901002,990
2019-10-24---2,946-2,946
2019-10-232,9462,9462,9462,9461002,946
2019-10-212,9462,9462,9462,9461002,946
2019-10-182,9902,9902,9902,9901002,990
2019-10-17---2,986-2,986
2019-10-16---2,986-2,986
2019-10-152,9862,9862,9862,9861002,986
2019-10-112,9882,9882,9882,9882002,988
2019-10-10---2,938-2,938
2019-10-09---2,938-2,938
2019-10-08---2,938-2,938
2019-10-07---2,938-2,938
2019-10-04---2,938-2,938
2019-10-03---2,938-2,938
2019-10-02---2,938-2,938
2019-10-012,9382,9382,9382,9381002,938
2019-09-30---2,938-2,938
2019-09-27---2,938-2,938
2019-09-262,9382,9382,9382,9384002,938
2019-09-252,9802,9802,9802,9803002,980
2019-09-24---2,980-2,980
2019-09-20---2,980-2,980
2019-09-192,9802,9802,9802,9801002,980
2019-09-182,9402,9402,9402,9401002,940
2019-09-172,9312,9312,9312,9312002,931
2019-09-13---2,855-2,855
2019-09-12---2,855-2,855
2019-09-11---2,855-2,855
2019-09-10---2,855-2,855
2019-09-092,8552,8552,8552,8551002,855
2019-09-062,9552,9552,9552,9552002,955
2019-09-05---3,025-3,025
2019-09-04---3,025-3,025
2019-09-03---3,025-3,025
2019-09-02---3,025-3,025
2019-08-30---3,025-3,025
2019-08-29---3,025-3,025
2019-08-28---3,025-3,025
2019-08-27---3,025-3,025
2019-08-26---3,025-3,025
2019-08-233,0253,0253,0253,0251003,025
2019-08-22---2,930-2,930
2019-08-21---2,930-2,930
2019-08-202,8802,9302,8802,9306002,930
2019-08-193,0003,0003,0003,0005003,000
2019-08-162,9952,9952,9952,9951002,995
2019-08-15---2,950-2,950
2019-08-14---2,900-2,900
2019-08-13---2,900-2,900
2019-08-09---2,900-2,900
2019-08-082,9002,9002,9002,9002002,900
2019-08-07---2,950-2,950
2019-08-06---2,950-2,950
2019-08-052,9502,9502,9502,9506002,950
2019-08-023,0003,0003,0003,0001003,000
2019-08-01---3,000-3,000
2019-07-31---3,000-3,000
2019-07-30---3,000-3,000
2019-07-29---3,000-3,000
2019-07-26---3,000-3,000
2019-07-253,0003,0003,0003,0001003,000
2019-07-24---3,000-3,000
2019-07-23---3,000-3,000
2019-07-22---3,000-3,000
2019-07-19---3,000-3,000
2019-07-18---3,000-3,000
2019-07-17---3,000-3,000
2019-07-16---3,000-3,000
2019-07-12---3,000-3,000
2019-07-113,0003,0003,0003,0002003,000
2019-07-103,1003,1003,0303,0308003,030
2019-07-093,0503,0503,0503,0504003,050
2019-07-083,1203,1203,1203,1201003,120
2019-07-053,0503,0503,0503,0506003,050
2019-07-04---3,050-3,050
2019-07-033,0503,0503,0503,0501003,050
2019-07-022,9853,0502,9853,0502003,050
2019-07-013,0503,0503,0503,0504003,050
2019-06-28---3,050-3,050
2019-06-27---3,050-3,050
2019-06-26---3,050-3,050
2019-06-253,0503,0503,0503,0503003,050
2019-06-24---3,050-3,050
2019-06-21---3,050-3,050
2019-06-203,0503,0503,0503,0501003,050
2019-06-19---3,050-3,050
2019-06-18---3,050-3,050
2019-06-173,0503,0503,0503,0501003,050
2019-06-14---3,050-3,050
2019-06-133,0503,0503,0503,0501003,050
2019-06-123,0503,0503,0503,0501003,050
2019-06-11---3,100-3,100
2019-06-103,1003,1003,1003,1001003,100
2019-06-073,0553,0553,0553,0551003,055
2019-06-06---3,100-3,100
2019-06-05---3,100-3,100
2019-06-04---3,100-3,100
2019-06-03---3,100-3,100
2019-05-31---3,100-3,100
2019-05-30---3,100-3,100
2019-05-29---3,100-3,100
2019-05-283,1003,1003,1003,1001003,100
2019-05-27---3,100-3,100
2019-05-243,1003,1003,1003,1001003,100
2019-05-23---2,955-2,955
2019-05-22---2,955-2,955
2019-05-21---2,955-2,955
2019-05-20---2,955-2,955
2019-05-17---2,955-2,955
2019-05-16---2,955-2,955
2019-05-15---2,955-2,955
2019-05-143,1353,1352,9552,9554002,955
2019-05-13---3,135-3,135
2019-05-10---3,135-3,135
2019-05-093,1353,1353,1353,1351003,135
2019-05-08---3,135-3,135
2019-05-07---3,135-3,135
2019-04-26---3,135-3,135
2019-04-253,1353,1353,1353,1352003,135
2019-04-243,0053,0053,0053,0052003,005
2019-04-23---3,100-3,100
2019-04-223,0603,1003,0603,1003003,100
2019-04-19---3,200-3,200
2019-04-18---3,200-3,200
2019-04-173,2003,2003,2003,2001003,200
2019-04-16---3,190-3,190
2019-04-153,1903,1903,1903,1902003,190
2019-04-123,0703,1003,0703,1006003,100
2019-04-11---3,000-3,000
2019-04-10---3,000-3,000
2019-04-09---3,000-3,000
2019-04-083,0603,0603,0003,0003003,000
2019-04-05---3,075-3,075
2019-04-043,0753,0753,0753,0751003,075
2019-04-032,9602,9602,9602,9602002,960
2019-04-023,1003,1003,0303,0302003,030
2019-04-013,1003,1003,1003,1001003,100
2019-03-293,1003,1003,1003,1001003,100
2019-03-283,1303,1303,1303,1301003,130
2019-03-273,1903,1903,1803,1805003,180
2019-03-263,2803,2803,2603,2603003,260
2019-03-253,2503,2803,2453,2805003,280
2019-03-22---3,245-3,245
2019-03-20---3,245-3,245
2019-03-193,2453,2453,2453,2451003,245
2019-03-18---3,200-3,200
2019-03-15---3,200-3,200
2019-03-143,2003,2003,2003,2001003,200
2019-03-13---3,195-3,195
2019-03-12---3,195-3,195
2019-03-11---3,195-3,195
2019-03-083,1953,1953,1953,1951003,195
2019-03-073,2003,2003,2003,2002003,200
2019-03-06---3,160-3,160
2019-03-05---3,160-3,160
2019-03-04---3,160-3,160
2019-03-01---3,160-3,160
2019-02-28---3,160-3,160
2019-02-273,2003,2003,1603,1602003,160
2019-02-263,2003,2003,2003,2001003,200
2019-02-253,2003,2003,2003,2001003,200
2019-02-22---3,115-3,115
2019-02-21---3,115-3,115
2019-02-203,1153,1153,1153,1151003,115
2019-02-19---3,115-3,115
2019-02-18---3,115-3,115
2019-02-15---3,115-3,115
2019-02-14---3,115-3,115
2019-02-13---3,115-3,115
2019-02-12---3,115-3,115
2019-02-08---3,115-3,115
2019-02-07---3,115-3,115
2019-02-063,1153,1153,1153,1152003,115
2019-02-053,3503,3503,1503,1504003,150
2019-02-043,1553,1553,1553,1552003,155
2019-02-01---3,145-3,145
2019-01-313,1453,1453,1453,1452003,145
2019-01-30---3,140-3,140
2019-01-29---3,140-3,140
2019-01-283,1403,1403,1403,1401003,140
2019-01-253,1003,1003,0703,0703003,070
2019-01-24---3,010-3,010
2019-01-23---3,010-3,010
2019-01-22---3,010-3,010
2019-01-213,0103,0103,0103,0101003,010
2019-01-183,0103,0103,0103,0101003,010
2019-01-17---2,999-2,999
2019-01-16---2,999-2,999
2019-01-15---2,999-2,999
2019-01-11---2,999-2,999
2019-01-10---2,999-2,999
2019-01-092,9992,9992,9992,9991002,999
2019-01-08---2,931-2,931
2019-01-072,9402,9402,9312,9313002,931
2019-01-04---2,940-2,940

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