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 |
|---|---|---|---|---|---|
| 2009/12/29 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/12/24 | 412 | 412 | 412 | 412 | 1,000 |
| 2009/12/21 | 413 | 413 | 413 | 413 | 1,000 |
| 2009/12/15 | 393 | 393 | 393 | 393 | 1,000 |
| 2009/12/10 | 400 | 400 | 400 | 400 | 18,000 |
| 2009/12/08 | 400 | 400 | 400 | 400 | 5,000 |
| 2009/12/02 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/11/26 | 419 | 419 | 419 | 419 | 1,000 |
| 2009/11/20 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/11/16 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/10/27 | 484 | 484 | 484 | 484 | 1,000 |
| 2009/10/26 | 529 | 529 | 479 | 479 | 2,000 |
| 2009/10/21 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/10/15 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/10/13 | 425 | 425 | 425 | 425 | 2,000 |
| 2009/10/05 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/10/02 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/10/01 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/09/29 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/09/25 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/09/24 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/09/07 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/09/01 | 410 | 410 | 407 | 407 | 5,000 |
| 2009/08/31 | 407 | 407 | 407 | 407 | 2,000 |
| 2009/08/28 | 405 | 405 | 405 | 405 | 2,000 |
| 2009/08/18 | 403 | 403 | 400 | 400 | 5,000 |
| 2009/08/04 | 400 | 400 | 400 | 400 | 2,000 |
| 2009/08/03 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/07/13 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/07/10 | 399 | 399 | 399 | 399 | 3,000 |
| 2009/06/29 | 371 | 371 | 371 | 371 | 2,000 |
| 2009/06/26 | 367 | 367 | 367 | 367 | 1,000 |
| 2009/06/23 | 399 | 399 | 399 | 399 | 1,000 |
| 2009/06/22 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/06/16 | 400 | 400 | 400 | 400 | 2,000 |
| 2009/06/12 | 400 | 400 | 400 | 400 | 3,000 |
| 2009/06/11 | 394 | 400 | 394 | 400 | 2,000 |
| 2009/06/02 | 394 | 394 | 394 | 394 | 1,000 |
| 2009/05/22 | 394 | 394 | 394 | 394 | 1,000 |
| 2009/05/18 | 438 | 438 | 438 | 438 | 1,000 |
| 2009/05/15 | 383 | 383 | 383 | 383 | 1,000 |
| 2009/05/11 | 430 | 430 | 430 | 430 | 2,000 |
| 2009/05/08 | 458 | 458 | 458 | 458 | 1,000 |
| 2009/04/24 | 379 | 379 | 379 | 379 | 1,000 |
| 2009/04/07 | 360 | 360 | 360 | 360 | 2,000 |
| 2009/04/02 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/03/25 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/03/24 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/03/19 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/03/17 | 345 | 345 | 345 | 345 | 4,000 |
| 2009/03/16 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/03/05 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/02/25 | 365 | 365 | 345 | 345 | 2,000 |
| 2009/02/20 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/02/17 | 356 | 356 | 356 | 356 | 3,000 |
| 2009/02/16 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/02/06 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/01/30 | 467 | 467 | 467 | 467 | 1,000 |
| 2009/01/27 | 401 | 401 | 401 | 401 | 1,000 |
| 2009/01/26 | 455 | 455 | 455 | 455 | 1,000 |
| 2009/01/23 | 470 | 470 | 470 | 470 | 2,000 |
| 2009/01/22 | 455 | 460 | 455 | 460 | 3,000 |
| 2009/01/21 | 425 | 460 | 425 | 460 | 2,000 |
| 2009/01/13 | 417 | 417 | 417 | 417 | 1,000 |
| 2009/01/06 | 455 | 455 | 455 | 455 | 4,000 |