マルタイ(2919)の株価時系列情報
マルタイ(2919)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/27 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 |
| 1996/12/25 | 1,090 | 1,120 | 1,090 | 1,120 | 4,000 |
| 1996/12/18 | 1,110 | 1,120 | 1,110 | 1,120 | 6,000 |
| 1996/12/12 | 1,110 | 1,120 | 1,110 | 1,120 | 5,000 |
| 1996/12/10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1996/12/09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/11/19 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 |
| 1996/11/06 | 1,110 | 1,120 | 1,110 | 1,120 | 14,000 |
| 1996/10/31 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 |
| 1996/10/25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/10/18 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 |
| 1996/10/04 | 1,110 | 1,120 | 1,110 | 1,120 | 7,000 |
| 1996/10/03 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 |
| 1996/10/02 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 |
| 1996/09/30 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 |
| 1996/09/26 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 |
| 1996/09/25 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 |
| 1996/09/24 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
| 1996/09/19 | 1,110 | 1,120 | 1,110 | 1,120 | 5,000 |
| 1996/09/17 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1996/09/13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1996/09/11 | 1,120 | 1,130 | 1,120 | 1,130 | 7,000 |
| 1996/09/09 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 |
| 1996/09/06 | 1,120 | 1,130 | 1,120 | 1,130 | 13,000 |
| 1996/09/05 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 |
| 1996/09/04 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 |
| 1996/08/23 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/08/21 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 |
| 1996/08/19 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1996/08/16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/08/09 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1996/08/08 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1996/08/07 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1996/08/01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/07/31 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1996/07/30 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1996/07/29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/07/25 | 1,170 | 1,170 | 1,140 | 1,140 | 5,000 |
| 1996/07/23 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1996/07/22 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 |
| 1996/07/19 | 1,110 | 1,130 | 1,110 | 1,130 | 5,000 |
| 1996/07/18 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1996/07/17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/07/05 | 1,150 | 1,180 | 1,150 | 1,180 | 15,000 |
| 1996/07/04 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1996/07/03 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 1996/07/01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1996/06/26 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1996/06/25 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1996/06/14 | 1,180 | 1,200 | 1,180 | 1,200 | 9,000 |
| 1996/06/13 | 1,170 | 1,180 | 1,170 | 1,180 | 8,000 |
| 1996/06/07 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/06/03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/05/31 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1996/05/29 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 |
| 1996/05/24 | 1,160 | 1,180 | 1,140 | 1,180 | 11,000 |
| 1996/05/23 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1996/05/21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/05/17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/05/16 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1996/05/15 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/05/14 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 |
| 1996/05/10 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1996/05/09 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1996/05/02 | 1,160 | 1,170 | 1,160 | 1,170 | 7,000 |
| 1996/04/30 | 1,160 | 1,170 | 1,160 | 1,170 | 9,000 |
| 1996/04/26 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1996/04/24 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1996/04/23 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
| 1996/04/22 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 |
| 1996/04/19 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 |
| 1996/04/18 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 |
| 1996/04/15 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 |
| 1996/04/12 | 1,160 | 1,170 | 1,160 | 1,170 | 6,000 |
| 1996/04/11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/04/10 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 |
| 1996/04/08 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 |
| 1996/04/04 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1996/03/29 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 |
| 1996/03/27 | 1,150 | 1,160 | 1,150 | 1,160 | 5,000 |
| 1996/03/26 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 |
| 1996/03/25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/03/22 | 1,160 | 1,170 | 1,160 | 1,170 | 9,000 |
| 1996/03/21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/03/19 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1996/03/18 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 |
| 1996/03/15 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1996/03/14 | 1,160 | 1,170 | 1,160 | 1,170 | 8,000 |
| 1996/03/13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/03/11 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1996/03/06 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 |
| 1996/03/05 | 1,170 | 1,180 | 1,170 | 1,180 | 7,000 |
| 1996/03/01 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 |
| 1996/02/27 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 |
| 1996/02/26 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 |
| 1996/02/23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/02/21 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1996/02/19 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/02/15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1996/02/09 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1996/02/07 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/01/31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/01/30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/01/29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1996/01/26 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1996/01/26 | 1 -> 1.10 分割 | ||||
| 1996/01/25 | 1,350 | 1,350 | 1,300 | 1,310 | 21,000 |
| 1996/01/24 | 1,380 | 1,380 | 1,350 | 1,370 | 8,000 |
| 1996/01/23 | 1,370 | 1,380 | 1,370 | 1,380 | 10,000 |
| 1996/01/22 | 1,370 | 1,390 | 1,370 | 1,390 | 4,000 |
| 1996/01/19 | 1,380 | 1,390 | 1,370 | 1,380 | 14,000 |
| 1996/01/18 | 1,380 | 1,390 | 1,370 | 1,380 | 21,000 |
| 1996/01/17 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1996/01/16 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1996/01/12 | 1,370 | 1,370 | 1,350 | 1,350 | 12,000 |
| 1996/01/11 | 1,320 | 1,360 | 1,310 | 1,360 | 14,000 |
| 1996/01/10 | 1,280 | 1,300 | 1,270 | 1,300 | 10,000 |
| 1996/01/08 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1996/01/05 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |