2919 (株)マルタイ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | - | - | - | 3,345 | - | 3,345 |
| 2021-12-29 | - | - | - | 3,345 | - | 3,345 |
| 2021-12-28 | 3,275 | 3,345 | 3,275 | 3,345 | 300 | 3,345 |
| 2021-12-27 | 3,275 | 3,275 | 3,275 | 3,275 | 100 | 3,275 |
| 2021-12-24 | 3,345 | 3,345 | 3,345 | 3,345 | 100 | 3,345 |
| 2021-12-23 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,300 |
| 2021-12-22 | - | - | - | 3,340 | - | 3,340 |
| 2021-12-21 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2021-12-20 | 3,305 | 3,305 | 3,305 | 3,305 | 200 | 3,305 |
| 2021-12-17 | - | - | - | 3,330 | - | 3,330 |
| 2021-12-16 | - | - | - | 3,330 | - | 3,330 |
| 2021-12-15 | - | - | - | 3,330 | - | 3,330 |
| 2021-12-14 | - | - | - | 3,330 | - | 3,330 |
| 2021-12-13 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 3,330 |
| 2021-12-10 | 3,290 | 3,290 | 3,290 | 3,290 | 500 | 3,290 |
| 2021-12-09 | - | - | - | 3,160 | - | 3,160 |
| 2021-12-08 | - | - | - | 3,160 | - | 3,160 |
| 2021-12-07 | 3,195 | 3,195 | 3,145 | 3,160 | 600 | 3,160 |
| 2021-12-06 | 3,175 | 3,175 | 3,175 | 3,175 | 200 | 3,175 |
| 2021-12-03 | - | - | - | 3,230 | - | 3,230 |
| 2021-12-02 | 3,240 | 3,240 | 3,230 | 3,230 | 400 | 3,230 |
| 2021-12-01 | - | - | - | 3,235 | - | 3,235 |
| 2021-11-30 | 3,235 | 3,235 | 3,235 | 3,235 | 500 | 3,235 |
| 2021-11-29 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 3,305 |
| 2021-11-26 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 3,370 |
| 2021-11-25 | 3,365 | 3,365 | 3,365 | 3,365 | 100 | 3,365 |
| 2021-11-24 | 3,230 | 3,300 | 3,230 | 3,300 | 500 | 3,300 |
| 2021-11-22 | 3,320 | 3,370 | 3,295 | 3,370 | 500 | 3,370 |
| 2021-11-19 | 3,280 | 3,320 | 3,250 | 3,320 | 400 | 3,320 |
| 2021-11-18 | - | - | - | 3,290 | - | 3,290 |
| 2021-11-17 | 3,295 | 3,295 | 3,290 | 3,290 | 400 | 3,290 |
| 2021-11-16 | - | - | - | 3,300 | - | 3,300 |
| 2021-11-15 | - | - | - | 3,300 | - | 3,300 |
| 2021-11-12 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2021-11-11 | 3,315 | 3,315 | 3,300 | 3,300 | 400 | 3,300 |
| 2021-11-10 | 3,350 | 3,355 | 3,340 | 3,340 | 600 | 3,340 |
| 2021-11-09 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 3,380 |
| 2021-11-08 | - | - | - | 3,345 | - | 3,345 |
| 2021-11-05 | - | - | - | 3,345 | - | 3,345 |
| 2021-11-04 | 3,345 | 3,345 | 3,345 | 3,345 | 100 | 3,345 |
| 2021-11-02 | - | - | - | 3,325 | - | 3,325 |
| 2021-11-01 | - | - | - | 3,325 | - | 3,325 |
| 2021-10-29 | - | - | - | 3,325 | - | 3,325 |
| 2021-10-28 | - | - | - | 3,325 | - | 3,325 |
| 2021-10-27 | - | - | - | 3,325 | - | 3,325 |
| 2021-10-26 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 3,325 |
| 2021-10-25 | 3,400 | 3,400 | 3,345 | 3,345 | 400 | 3,345 |
| 2021-10-22 | 3,370 | 3,370 | 3,370 | 3,370 | 200 | 3,370 |
| 2021-10-21 | 3,390 | 3,390 | 3,385 | 3,385 | 200 | 3,385 |
| 2021-10-20 | - | - | - | 3,395 | - | 3,395 |
| 2021-10-19 | 3,395 | 3,395 | 3,395 | 3,395 | 100 | 3,395 |
| 2021-10-18 | - | - | - | 3,375 | - | 3,375 |
| 2021-10-15 | 3,380 | 3,380 | 3,375 | 3,375 | 200 | 3,375 |
| 2021-10-14 | - | - | - | 3,405 | - | 3,405 |
| 2021-10-13 | 3,400 | 3,405 | 3,400 | 3,405 | 600 | 3,405 |
| 2021-10-12 | - | - | - | 3,435 | - | 3,435 |
| 2021-10-11 | - | - | - | 3,435 | - | 3,435 |
| 2021-10-08 | 3,440 | 3,440 | 3,435 | 3,435 | 300 | 3,435 |
| 2021-10-07 | - | - | - | 3,490 | - | 3,490 |
| 2021-10-06 | 3,490 | 3,490 | 3,490 | 3,490 | 200 | 3,490 |
| 2021-10-05 | - | - | - | 3,440 | - | 3,440 |
| 2021-10-04 | 3,450 | 3,450 | 3,440 | 3,440 | 200 | 3,440 |
| 2021-10-01 | - | - | - | 3,450 | - | 3,450 |
| 2021-09-30 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,450 |
| 2021-09-29 | - | - | - | 3,520 | - | 3,520 |
| 2021-09-28 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2021-09-27 | 3,495 | 3,495 | 3,495 | 3,495 | 100 | 3,495 |
| 2021-09-24 | 3,480 | 3,480 | 3,480 | 3,480 | 100 | 3,480 |
| 2021-09-22 | - | - | - | 3,405 | - | 3,405 |
| 2021-09-21 | 3,395 | 3,405 | 3,335 | 3,405 | 300 | 3,405 |
| 2021-09-17 | - | - | - | 3,415 | - | 3,415 |
| 2021-09-16 | 3,405 | 3,415 | 3,405 | 3,415 | 200 | 3,415 |
| 2021-09-15 | 3,405 | 3,415 | 3,405 | 3,415 | 300 | 3,415 |
| 2021-09-14 | 3,415 | 3,420 | 3,415 | 3,420 | 200 | 3,420 |
| 2021-09-13 | 3,435 | 3,435 | 3,435 | 3,435 | 200 | 3,435 |
| 2021-09-10 | - | - | - | 3,400 | - | 3,400 |
| 2021-09-09 | - | - | - | 3,400 | - | 3,400 |
| 2021-09-08 | - | - | - | 3,400 | - | 3,400 |
| 2021-09-07 | 3,400 | 3,400 | 3,400 | 3,400 | 500 | 3,400 |
| 2021-09-06 | 3,445 | 3,445 | 3,445 | 3,445 | 200 | 3,445 |
| 2021-09-03 | - | - | - | 3,460 | - | 3,460 |
| 2021-09-02 | 3,465 | 3,465 | 3,460 | 3,460 | 200 | 3,460 |
| 2021-09-01 | 3,470 | 3,470 | 3,470 | 3,470 | 200 | 3,470 |
| 2021-08-31 | 3,470 | 3,470 | 3,470 | 3,470 | 100 | 3,470 |
| 2021-08-30 | 3,470 | 3,470 | 3,470 | 3,470 | 100 | 3,470 |
| 2021-08-27 | - | - | - | 3,520 | - | 3,520 |
| 2021-08-26 | - | - | - | 3,520 | - | 3,520 |
| 2021-08-25 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2021-08-24 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,450 |
| 2021-08-23 | - | - | - | 3,450 | - | 3,450 |
| 2021-08-20 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,450 |
| 2021-08-19 | - | - | - | 3,425 | - | 3,425 |
| 2021-08-18 | - | - | - | 3,425 | - | 3,425 |
| 2021-08-17 | - | - | - | 3,425 | - | 3,425 |
| 2021-08-16 | 3,425 | 3,425 | 3,425 | 3,425 | 100 | 3,425 |
| 2021-08-13 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,450 |
| 2021-08-12 | 3,445 | 3,445 | 3,430 | 3,430 | 200 | 3,430 |
| 2021-08-11 | 3,445 | 3,445 | 3,445 | 3,445 | 100 | 3,445 |
| 2021-08-10 | 3,445 | 3,445 | 3,445 | 3,445 | 300 | 3,445 |
| 2021-08-06 | - | - | - | 3,515 | - | 3,515 |
| 2021-08-05 | 3,515 | 3,515 | 3,515 | 3,515 | 100 | 3,515 |
| 2021-08-04 | 3,450 | 3,520 | 3,450 | 3,520 | 300 | 3,520 |
| 2021-08-03 | 3,480 | 3,480 | 3,480 | 3,480 | 200 | 3,480 |
| 2021-08-02 | - | - | - | 3,550 | - | 3,550 |
| 2021-07-30 | - | - | - | 3,550 | - | 3,550 |
| 2021-07-29 | - | - | - | 3,550 | - | 3,550 |
| 2021-07-28 | - | - | - | 3,550 | - | 3,550 |
| 2021-07-27 | - | - | - | 3,550 | - | 3,550 |
| 2021-07-26 | - | - | - | 3,550 | - | 3,550 |
| 2021-07-21 | 3,550 | 3,550 | 3,550 | 3,550 | 200 | 3,550 |
| 2021-07-20 | - | - | - | 3,490 | - | 3,490 |
| 2021-07-19 | 3,490 | 3,490 | 3,490 | 3,490 | 100 | 3,490 |
| 2021-07-16 | 3,505 | 3,505 | 3,500 | 3,500 | 300 | 3,500 |
| 2021-07-15 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2021-07-14 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2021-07-13 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2021-07-12 | - | - | - | 3,595 | - | 3,595 |
| 2021-07-09 | 3,595 | 3,595 | 3,595 | 3,595 | 800 | 3,595 |
| 2021-07-08 | - | - | - | 3,495 | - | 3,495 |
| 2021-07-07 | 3,495 | 3,495 | 3,495 | 3,495 | 100 | 3,495 |
| 2021-07-06 | - | - | - | 3,425 | - | 3,425 |
| 2021-07-05 | 3,425 | 3,425 | 3,425 | 3,425 | 200 | 3,425 |
| 2021-07-02 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 3,500 |
| 2021-07-01 | - | - | - | 3,500 | - | 3,500 |
| 2021-06-30 | - | - | - | 3,500 | - | 3,500 |
| 2021-06-29 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2021-06-28 | - | - | - | 3,500 | - | 3,500 |
| 2021-06-25 | 3,575 | 3,575 | 3,500 | 3,500 | 300 | 3,500 |
| 2021-06-24 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 3,510 |
| 2021-06-23 | - | - | - | 3,440 | - | 3,440 |
| 2021-06-22 | - | - | - | 3,440 | - | 3,440 |
| 2021-06-21 | - | - | - | 3,440 | - | 3,440 |
| 2021-06-18 | - | - | - | 3,440 | - | 3,440 |
| 2021-06-17 | - | - | - | 3,440 | - | 3,440 |
| 2021-06-16 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 3,420 |
| 2021-06-15 | 3,490 | 3,490 | 3,490 | 3,490 | 100 | 3,490 |
| 2021-06-14 | - | - | - | 3,420 | - | 3,420 |
| 2021-06-11 | 3,415 | 3,420 | 3,415 | 3,420 | 500 | 3,420 |
| 2021-06-10 | - | - | - | 3,485 | - | 3,485 |
| 2021-06-09 | 3,485 | 3,485 | 3,485 | 3,485 | 100 | 3,485 |
| 2021-06-08 | - | - | - | 3,415 | - | 3,415 |
| 2021-06-07 | 3,415 | 3,415 | 3,415 | 3,415 | 100 | 3,415 |
| 2021-06-04 | 3,415 | 3,415 | 3,415 | 3,415 | 100 | 3,415 |
| 2021-06-03 | 3,345 | 3,350 | 3,345 | 3,345 | 300 | 3,345 |
| 2021-06-02 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 3,335 |
| 2021-06-01 | 3,435 | 3,435 | 3,330 | 3,330 | 300 | 3,330 |
| 2021-05-31 | 3,435 | 3,435 | 3,435 | 3,435 | 200 | 3,435 |
| 2021-05-28 | 3,360 | 3,430 | 3,360 | 3,430 | 200 | 3,430 |
| 2021-05-27 | - | - | - | 3,500 | - | 3,500 |
| 2021-05-26 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 2021-05-25 | 3,570 | 3,570 | 3,500 | 3,500 | 400 | 3,500 |
| 2021-05-24 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 3,500 |
| 2021-05-21 | 3,600 | 3,600 | 3,500 | 3,500 | 400 | 3,500 |
| 2021-05-20 | - | - | - | 3,580 | - | 3,580 |
| 2021-05-19 | - | - | - | 3,580 | - | 3,580 |
| 2021-05-18 | - | - | - | 3,580 | - | 3,580 |
| 2021-05-17 | 3,555 | 3,580 | 3,550 | 3,580 | 300 | 3,580 |
| 2021-05-14 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 3,600 |
| 2021-05-13 | - | - | - | 3,600 | - | 3,600 |
| 2021-05-12 | 3,620 | 3,620 | 3,600 | 3,600 | 800 | 3,600 |
| 2021-05-11 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 3,620 |
| 2021-05-10 | 3,650 | 3,670 | 3,620 | 3,620 | 600 | 3,620 |
| 2021-05-07 | - | - | - | 3,635 | - | 3,635 |
| 2021-05-06 | - | - | - | 3,635 | - | 3,635 |
| 2021-04-30 | - | - | - | 3,635 | - | 3,635 |
| 2021-04-28 | - | - | - | 3,635 | - | 3,635 |
| 2021-04-27 | - | - | - | 3,635 | - | 3,635 |
| 2021-04-26 | 3,635 | 3,635 | 3,635 | 3,635 | 100 | 3,635 |
| 2021-04-23 | 3,690 | 3,690 | 3,620 | 3,620 | 200 | 3,620 |
| 2021-04-22 | 3,670 | 3,670 | 3,670 | 3,670 | 100 | 3,670 |
| 2021-04-21 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 2021-04-20 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 2021-04-19 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 3,650 |
| 2021-04-16 | - | - | - | 3,650 | - | 3,650 |
| 2021-04-15 | - | - | - | 3,650 | - | 3,650 |
| 2021-04-14 | 3,645 | 3,650 | 3,640 | 3,650 | 300 | 3,650 |
| 2021-04-13 | 3,600 | 3,600 | 3,585 | 3,585 | 300 | 3,585 |
| 2021-04-12 | 3,670 | 3,670 | 3,670 | 3,670 | 100 | 3,670 |
| 2021-04-09 | - | - | - | 3,600 | - | 3,600 |
| 2021-04-08 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 2021-04-07 | 3,675 | 3,675 | 3,600 | 3,600 | 400 | 3,600 |
| 2021-04-06 | 3,695 | 3,700 | 3,695 | 3,700 | 200 | 3,700 |
| 2021-04-05 | - | - | - | 3,710 | - | 3,710 |
| 2021-04-02 | 3,700 | 3,710 | 3,700 | 3,710 | 200 | 3,710 |
| 2021-04-01 | 3,715 | 3,715 | 3,700 | 3,700 | 400 | 3,700 |
| 2021-03-31 | - | - | - | 3,715 | - | 3,715 |
| 2021-03-30 | 3,715 | 3,715 | 3,715 | 3,715 | 300 | 3,715 |
| 2021-03-29 | 3,905 | 3,905 | 3,840 | 3,840 | 300 | 3,840 |
| 2021-03-26 | 3,850 | 3,950 | 3,815 | 3,815 | 300 | 3,815 |
| 2021-03-25 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 3,790 |
| 2021-03-24 | - | - | - | 3,750 | - | 3,750 |
| 2021-03-23 | 3,785 | 3,785 | 3,750 | 3,750 | 200 | 3,750 |
| 2021-03-22 | 3,705 | 3,785 | 3,705 | 3,785 | 600 | 3,785 |
| 2021-03-19 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 3,690 |
| 2021-03-18 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 3,690 |
| 2021-03-17 | 3,660 | 3,685 | 3,660 | 3,685 | 400 | 3,685 |
| 2021-03-16 | 3,685 | 3,690 | 3,680 | 3,680 | 400 | 3,680 |
| 2021-03-15 | 3,695 | 3,695 | 3,660 | 3,660 | 400 | 3,660 |
| 2021-03-12 | - | - | - | 3,690 | - | 3,690 |
| 2021-03-11 | - | - | - | 3,690 | - | 3,690 |
| 2021-03-10 | 3,690 | 3,690 | 3,690 | 3,690 | 500 | 3,690 |
| 2021-03-09 | 3,760 | 3,760 | 3,760 | 3,760 | 200 | 3,760 |
| 2021-03-08 | 3,760 | 3,760 | 3,760 | 3,760 | 200 | 3,760 |
| 2021-03-05 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 2021-03-04 | - | - | - | 3,760 | - | 3,760 |
| 2021-03-03 | 3,760 | 3,760 | 3,760 | 3,760 | 200 | 3,760 |
| 2021-03-02 | 3,715 | 3,760 | 3,715 | 3,760 | 300 | 3,760 |
| 2021-03-01 | - | - | - | 3,730 | - | 3,730 |
| 2021-02-26 | 3,715 | 3,730 | 3,715 | 3,730 | 200 | 3,730 |
| 2021-02-25 | 3,760 | 3,760 | 3,760 | 3,760 | 300 | 3,760 |
| 2021-02-24 | - | - | - | 3,760 | - | 3,760 |
| 2021-02-22 | 3,750 | 3,760 | 3,750 | 3,760 | 1,000 | 3,760 |
| 2021-02-19 | - | - | - | 3,700 | - | 3,700 |
| 2021-02-18 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 3,700 |
| 2021-02-17 | 3,750 | 3,750 | 3,750 | 3,750 | 300 | 3,750 |
| 2021-02-16 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2021-02-15 | 3,755 | 3,790 | 3,755 | 3,790 | 700 | 3,790 |
| 2021-02-12 | 3,785 | 3,790 | 3,755 | 3,755 | 500 | 3,755 |
| 2021-02-10 | 3,755 | 3,755 | 3,750 | 3,750 | 800 | 3,750 |
| 2021-02-09 | 3,755 | 3,755 | 3,755 | 3,755 | 100 | 3,755 |
| 2021-02-08 | 3,785 | 3,790 | 3,780 | 3,780 | 300 | 3,780 |
| 2021-02-05 | 3,745 | 3,755 | 3,745 | 3,755 | 400 | 3,755 |
| 2021-02-04 | - | - | - | 3,745 | - | 3,745 |
| 2021-02-03 | - | - | - | 3,745 | - | 3,745 |
| 2021-02-02 | 3,985 | 3,985 | 3,745 | 3,745 | 1,200 | 3,745 |
| 2021-02-01 | 3,760 | 3,880 | 3,760 | 3,880 | 300 | 3,880 |
| 2021-01-29 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2021-01-28 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2021-01-27 | 3,890 | 3,900 | 3,890 | 3,900 | 200 | 3,900 |
| 2021-01-26 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 3,860 |
| 2021-01-25 | 3,830 | 3,830 | 3,830 | 3,830 | 200 | 3,830 |
| 2021-01-22 | - | - | - | 3,830 | - | 3,830 |
| 2021-01-21 | 3,805 | 3,830 | 3,805 | 3,830 | 200 | 3,830 |
| 2021-01-20 | 3,765 | 3,770 | 3,750 | 3,750 | 400 | 3,750 |
| 2021-01-19 | 3,760 | 3,760 | 3,740 | 3,740 | 200 | 3,740 |
| 2021-01-18 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 3,750 |
| 2021-01-15 | - | - | - | 3,700 | - | 3,700 |
| 2021-01-14 | - | - | - | 3,700 | - | 3,700 |
| 2021-01-13 | 3,705 | 3,705 | 3,700 | 3,700 | 400 | 3,700 |
| 2021-01-12 | - | - | - | 3,775 | - | 3,775 |
| 2021-01-08 | 3,700 | 3,780 | 3,700 | 3,775 | 600 | 3,775 |
| 2021-01-07 | 3,695 | 3,695 | 3,695 | 3,695 | 100 | 3,695 |
| 2021-01-06 | 3,780 | 3,780 | 3,690 | 3,690 | 200 | 3,690 |
| 2021-01-05 | 3,755 | 3,760 | 3,755 | 3,760 | 400 | 3,760 |
| 2021-01-04 | 3,640 | 3,650 | 3,640 | 3,650 | 400 | 3,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.1株
