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 |
|---|---|---|---|---|---|
| 2013/12/30 | 400 | 400 | 400 | 400 | 1,000 |
| 2013/12/25 | 385 | 385 | 385 | 385 | 2,000 |
| 2013/12/24 | 390 | 390 | 385 | 385 | 2,000 |
| 2013/12/17 | 395 | 395 | 395 | 395 | 1,000 |
| 2013/12/11 | 396 | 396 | 396 | 396 | 1,000 |
| 2013/12/10 | 396 | 396 | 396 | 396 | 2,000 |
| 2013/12/06 | 382 | 382 | 382 | 382 | 1,000 |
| 2013/12/05 | 380 | 380 | 380 | 380 | 2,000 |
| 2013/12/04 | 382 | 382 | 382 | 382 | 1,000 |
| 2013/12/02 | 381 | 381 | 381 | 381 | 2,000 |
| 2013/11/18 | 381 | 381 | 381 | 381 | 1,000 |
| 2013/11/15 | 378 | 378 | 378 | 378 | 1,000 |
| 2013/11/12 | 377 | 377 | 376 | 376 | 4,000 |
| 2013/11/11 | 377 | 377 | 377 | 377 | 1,000 |
| 2013/11/08 | 378 | 378 | 378 | 378 | 1,000 |
| 2013/11/05 | 378 | 378 | 378 | 378 | 1,000 |
| 2013/11/01 | 380 | 380 | 378 | 378 | 2,000 |
| 2013/10/30 | 380 | 380 | 380 | 380 | 2,000 |
| 2013/10/28 | 378 | 378 | 378 | 378 | 1,000 |
| 2013/10/25 | 380 | 380 | 380 | 380 | 2,000 |
| 2013/10/24 | 380 | 380 | 380 | 380 | 1,000 |
| 2013/10/23 | 380 | 380 | 380 | 380 | 1,000 |
| 2013/10/21 | 380 | 380 | 380 | 380 | 1,000 |
| 2013/10/16 | 380 | 380 | 380 | 380 | 1,000 |
| 2013/10/15 | 380 | 380 | 380 | 380 | 1,000 |
| 2013/10/10 | 380 | 380 | 380 | 380 | 2,000 |
| 2013/10/08 | 386 | 386 | 380 | 380 | 3,000 |
| 2013/10/04 | 380 | 380 | 380 | 380 | 1,000 |
| 2013/10/03 | 380 | 380 | 380 | 380 | 1,000 |
| 2013/10/02 | 380 | 380 | 380 | 380 | 2,000 |
| 2013/09/30 | 378 | 378 | 378 | 378 | 1,000 |
| 2013/09/25 | 380 | 380 | 378 | 378 | 2,000 |
| 2013/09/24 | 373 | 378 | 373 | 378 | 2,000 |
| 2013/09/20 | 374 | 374 | 374 | 374 | 1,000 |
| 2013/09/19 | 375 | 375 | 374 | 374 | 2,000 |
| 2013/09/17 | 375 | 376 | 375 | 375 | 5,000 |
| 2013/09/13 | 380 | 380 | 379 | 379 | 2,000 |
| 2013/09/11 | 380 | 380 | 380 | 380 | 1,000 |
| 2013/09/06 | 379 | 379 | 377 | 377 | 3,000 |
| 2013/08/27 | 381 | 381 | 380 | 380 | 4,000 |
| 2013/08/23 | 385 | 385 | 385 | 385 | 1,000 |
| 2013/08/19 | 382 | 382 | 382 | 382 | 2,000 |
| 2013/08/15 | 382 | 382 | 382 | 382 | 1,000 |
| 2013/08/09 | 382 | 382 | 380 | 380 | 5,000 |
| 2013/08/08 | 383 | 383 | 383 | 383 | 1,000 |
| 2013/08/06 | 391 | 391 | 383 | 383 | 2,000 |
| 2013/08/05 | 385 | 385 | 385 | 385 | 1,000 |
| 2013/08/02 | 384 | 384 | 384 | 384 | 1,000 |
| 2013/07/29 | 385 | 385 | 385 | 385 | 3,000 |
| 2013/07/25 | 389 | 389 | 389 | 389 | 1,000 |
| 2013/07/24 | 389 | 389 | 389 | 389 | 1,000 |
| 2013/07/23 | 389 | 390 | 386 | 386 | 4,000 |
| 2013/07/19 | 391 | 391 | 391 | 391 | 1,000 |
| 2013/07/16 | 399 | 399 | 391 | 391 | 2,000 |
| 2013/07/11 | 397 | 397 | 392 | 392 | 2,000 |
| 2013/07/10 | 397 | 397 | 397 | 397 | 3,000 |
| 2013/07/09 | 389 | 389 | 389 | 389 | 1,000 |
| 2013/07/05 | 381 | 381 | 381 | 381 | 1,000 |
| 2013/07/02 | 385 | 385 | 385 | 385 | 2,000 |
| 2013/06/28 | 385 | 385 | 385 | 385 | 3,000 |
| 2013/06/20 | 385 | 385 | 385 | 385 | 1,000 |
| 2013/06/13 | 388 | 395 | 388 | 395 | 2,000 |
| 2013/06/06 | 392 | 392 | 392 | 392 | 1,000 |
| 2013/06/05 | 393 | 393 | 393 | 393 | 1,000 |
| 2013/06/03 | 394 | 394 | 394 | 394 | 1,000 |
| 2013/05/30 | 396 | 396 | 396 | 396 | 1,000 |
| 2013/05/28 | 396 | 396 | 396 | 396 | 2,000 |
| 2013/05/24 | 397 | 397 | 397 | 397 | 1,000 |
| 2013/05/23 | 397 | 397 | 397 | 397 | 1,000 |
| 2013/05/22 | 393 | 393 | 393 | 393 | 1,000 |
| 2013/05/21 | 398 | 398 | 393 | 393 | 3,000 |
| 2013/05/20 | 400 | 400 | 400 | 400 | 1,000 |
| 2013/05/17 | 400 | 400 | 400 | 400 | 1,000 |
| 2013/05/14 | 395 | 395 | 395 | 395 | 1,000 |
| 2013/05/13 | 405 | 405 | 402 | 402 | 4,000 |
| 2013/05/10 | 398 | 398 | 398 | 398 | 2,000 |
| 2013/05/09 | 398 | 398 | 398 | 398 | 2,000 |
| 2013/05/08 | 395 | 399 | 395 | 399 | 2,000 |
| 2013/05/07 | 398 | 398 | 398 | 398 | 1,000 |
| 2013/05/01 | 391 | 391 | 391 | 391 | 2,000 |
| 2013/04/25 | 398 | 399 | 398 | 399 | 2,000 |
| 2013/04/23 | 388 | 398 | 388 | 398 | 5,000 |
| 2013/04/19 | 386 | 386 | 386 | 386 | 1,000 |
| 2013/04/18 | 394 | 394 | 394 | 394 | 1,000 |
| 2013/04/17 | 387 | 387 | 387 | 387 | 1,000 |
| 2013/04/05 | 395 | 395 | 395 | 395 | 1,000 |
| 2013/04/04 | 390 | 390 | 389 | 389 | 2,000 |
| 2013/03/29 | 388 | 388 | 388 | 388 | 1,000 |
| 2013/03/27 | 382 | 382 | 380 | 380 | 3,000 |
| 2013/03/26 | 402 | 402 | 402 | 402 | 1,000 |
| 2013/03/25 | 409 | 409 | 409 | 409 | 1,000 |
| 2013/03/22 | 400 | 408 | 400 | 408 | 4,000 |
| 2013/03/21 | 405 | 415 | 405 | 415 | 3,000 |
| 2013/03/18 | 405 | 405 | 401 | 401 | 2,000 |
| 2013/03/13 | 402 | 402 | 402 | 402 | 1,000 |
| 2013/03/12 | 395 | 403 | 395 | 403 | 2,000 |
| 2013/03/11 | 395 | 395 | 395 | 395 | 1,000 |
| 2013/03/07 | 400 | 400 | 392 | 392 | 4,000 |
| 2013/03/06 | 397 | 400 | 397 | 400 | 2,000 |
| 2013/03/04 | 397 | 397 | 397 | 397 | 1,000 |
| 2013/02/28 | 397 | 397 | 397 | 397 | 1,000 |
| 2013/02/27 | 389 | 389 | 389 | 389 | 4,000 |
| 2013/02/25 | 405 | 405 | 405 | 405 | 2,000 |
| 2013/02/22 | 398 | 400 | 398 | 400 | 3,000 |
| 2013/02/18 | 390 | 398 | 390 | 398 | 2,000 |
| 2013/02/15 | 390 | 390 | 390 | 390 | 2,000 |
| 2013/02/14 | 390 | 390 | 390 | 390 | 3,000 |
| 2013/02/13 | 391 | 391 | 391 | 391 | 1,000 |
| 2013/02/12 | 391 | 391 | 391 | 391 | 1,000 |
| 2013/02/08 | 391 | 391 | 391 | 391 | 1,000 |
| 2013/02/06 | 390 | 390 | 388 | 388 | 5,000 |
| 2013/02/05 | 395 | 395 | 395 | 395 | 1,000 |
| 2013/02/01 | 400 | 400 | 400 | 400 | 2,000 |
| 2013/01/31 | 395 | 400 | 395 | 400 | 2,000 |
| 2013/01/30 | 391 | 391 | 391 | 391 | 1,000 |
| 2013/01/28 | 414 | 414 | 414 | 414 | 1,000 |
| 2013/01/23 | 405 | 405 | 405 | 405 | 2,000 |
| 2013/01/21 | 409 | 409 | 409 | 409 | 1,000 |
| 2013/01/11 | 390 | 390 | 390 | 390 | 1,000 |
| 2013/01/09 | 394 | 394 | 394 | 394 | 1,000 |
| 2013/01/08 | 386 | 386 | 386 | 386 | 1,000 |
| 2013/01/04 | 396 | 413 | 380 | 380 | 4,000 |