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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 402 | 0 |
| 2010/12/29 | 402 | 402 | 402 | 402 | 1,000 |
| 2010/12/28 | 0 | 0 | 0 | 396 | 0 |
| 2010/12/27 | 396 | 396 | 396 | 396 | 2,000 |
| 2010/12/24 | 408 | 408 | 400 | 400 | 6,000 |
| 2010/12/21 | 400 | 400 | 400 | 400 | 7,000 |
| 2010/12/20 | 0 | 0 | 0 | 400 | 0 |
| 2010/12/17 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/12/16 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/12/15 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/12/14 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/12/13 | 0 | 0 | 0 | 416 | 0 |
| 2010/12/10 | 416 | 416 | 416 | 416 | 2,000 |
| 2010/12/09 | 0 | 0 | 0 | 397 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 397 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 397 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 397 | 0 |
| 2010/12/03 | 397 | 397 | 397 | 397 | 1,000 |
| 2010/12/02 | 400 | 410 | 400 | 410 | 4,000 |
| 2010/12/01 | 0 | 0 | 0 | 410 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 410 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 410 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 410 | 0 |
| 2010/11/25 | 0 | 0 | 0 | 410 | 0 |
| 2010/11/24 | 410 | 410 | 410 | 410 | 1,000 |
| 2010/11/22 | 0 | 0 | 0 | 390 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 390 | 0 |
| 2010/11/18 | 400 | 400 | 390 | 390 | 2,000 |
| 2010/11/17 | 0 | 0 | 0 | 394 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 394 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 394 | 0 |
| 2010/11/12 | 394 | 394 | 394 | 394 | 1,000 |
| 2010/11/11 | 0 | 0 | 0 | 402 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 402 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 402 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 402 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 402 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 402 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 402 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 402 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 402 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 402 | 0 |
| 2010/10/27 | 390 | 402 | 390 | 402 | 14,000 |
| 2010/10/26 | 0 | 0 | 0 | 402 | 0 |
| 2010/10/25 | 402 | 402 | 402 | 402 | 1,000 |
| 2010/10/22 | 0 | 0 | 0 | 394 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 394 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 394 | 0 |
| 2010/10/19 | 394 | 394 | 394 | 394 | 1,000 |
| 2010/10/18 | 0 | 0 | 0 | 410 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 410 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 410 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 410 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 410 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 410 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 410 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 410 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 410 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 410 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 410 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 410 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 410 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 410 | 0 |
| 2010/09/27 | 405 | 410 | 400 | 410 | 4,000 |
| 2010/09/24 | 410 | 410 | 410 | 410 | 1,000 |
| 2010/09/22 | 402 | 402 | 402 | 402 | 1,000 |
| 2010/09/21 | 0 | 0 | 0 | 410 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 410 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 410 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 410 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 410 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 410 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 410 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 410 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 410 | 0 |
| 2010/09/07 | 410 | 410 | 410 | 410 | 1,000 |
| 2010/09/06 | 0 | 0 | 0 | 411 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 411 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 411 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 411 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 411 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 411 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 411 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 411 | 0 |
| 2010/08/25 | 411 | 411 | 411 | 411 | 1,000 |
| 2010/08/24 | 392 | 392 | 392 | 392 | 1,000 |
| 2010/08/23 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 420 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 420 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 420 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 420 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 420 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 420 | 0 |
| 2010/07/23 | 420 | 420 | 420 | 420 | 1,000 |
| 2010/07/22 | 0 | 0 | 0 | 407 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 407 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 407 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 407 | 0 |
| 2010/07/15 | 407 | 407 | 407 | 407 | 1,000 |
| 2010/07/14 | 0 | 0 | 0 | 407 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 407 | 0 |
| 2010/07/12 | 407 | 407 | 407 | 407 | 1,000 |
| 2010/07/09 | 399 | 399 | 399 | 399 | 2,000 |
| 2010/07/08 | 0 | 0 | 0 | 383 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 383 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 383 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 383 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 383 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 383 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 383 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 383 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 383 | 0 |
| 2010/06/25 | 0 | 0 | 0 | 383 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 383 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 383 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 383 | 0 |
| 2010/06/21 | 383 | 383 | 383 | 383 | 1,000 |
| 2010/06/18 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/01 | 390 | 390 | 390 | 390 | 2,000 |
| 2010/05/31 | 0 | 0 | 0 | 390 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 390 | 0 |
| 2010/05/27 | 396 | 396 | 390 | 390 | 3,000 |
| 2010/05/26 | 404 | 404 | 404 | 404 | 1,000 |
| 2010/05/25 | 412 | 412 | 412 | 412 | 3,000 |
| 2010/05/24 | 404 | 404 | 404 | 404 | 1,000 |
| 2010/05/21 | 400 | 420 | 400 | 420 | 5,000 |
| 2010/05/20 | 400 | 426 | 400 | 426 | 4,000 |
| 2010/05/19 | 398 | 430 | 398 | 430 | 2,000 |
| 2010/05/18 | 441 | 441 | 441 | 441 | 1,000 |
| 2010/05/17 | 0 | 0 | 0 | 393 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 393 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 393 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 393 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 393 | 0 |
| 2010/05/10 | 0 | 0 | 0 | 393 | 0 |
| 2010/05/07 | 393 | 393 | 393 | 393 | 1,000 |
| 2010/05/06 | 0 | 0 | 0 | 405 | 0 |
| 2010/04/30 | 0 | 0 | 0 | 405 | 0 |
| 2010/04/28 | 0 | 0 | 0 | 405 | 0 |
| 2010/04/27 | 405 | 405 | 405 | 405 | 1,000 |
| 2010/04/26 | 0 | 0 | 0 | 405 | 0 |
| 2010/04/23 | 0 | 0 | 0 | 405 | 0 |
| 2010/04/22 | 405 | 405 | 405 | 405 | 1,000 |
| 2010/04/21 | 0 | 0 | 0 | 412 | 0 |
| 2010/04/20 | 0 | 0 | 0 | 412 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 412 | 0 |
| 2010/04/16 | 0 | 0 | 0 | 412 | 0 |
| 2010/04/15 | 0 | 0 | 0 | 412 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 412 | 0 |
| 2010/04/13 | 0 | 0 | 0 | 412 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 412 | 0 |
| 2010/04/09 | 0 | 0 | 0 | 412 | 0 |
| 2010/04/08 | 0 | 0 | 0 | 412 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 412 | 0 |
| 2010/04/06 | 412 | 412 | 412 | 412 | 1,000 |
| 2010/04/05 | 0 | 0 | 0 | 412 | 0 |
| 2010/04/02 | 0 | 0 | 0 | 412 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 412 | 0 |
| 2010/03/25 | 412 | 412 | 412 | 412 | 1,000 |
| 2010/03/24 | 397 | 397 | 397 | 397 | 1,000 |
| 2010/03/15 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/02/25 | 430 | 430 | 430 | 430 | 1,000 |
| 2010/02/24 | 380 | 380 | 380 | 380 | 2,000 |
| 2010/02/22 | 433 | 433 | 433 | 433 | 1,000 |
| 2010/01/27 | 401 | 449 | 401 | 449 | 6,000 |
| 2010/01/26 | 449 | 450 | 449 | 450 | 2,000 |
| 2010/01/21 | 440 | 440 | 440 | 440 | 1,000 |
| 2010/01/18 | 450 | 450 | 450 | 450 | 3,000 |
| 2010/01/15 | 440 | 450 | 440 | 450 | 2,000 |
| 2010/01/06 | 445 | 445 | 445 | 445 | 1,000 |