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 |
|---|---|---|---|---|---|
| 2015/12/30 | 548 | 548 | 548 | 548 | 1,000 |
| 2015/12/28 | 549 | 549 | 549 | 549 | 1,000 |
| 2015/12/25 | 550 | 550 | 550 | 550 | 1,000 |
| 2015/12/24 | 551 | 551 | 550 | 550 | 4,000 |
| 2015/12/22 | 538 | 538 | 538 | 538 | 11,000 |
| 2015/12/21 | 452 | 460 | 452 | 458 | 7,000 |
| 2015/12/17 | 449 | 450 | 449 | 450 | 2,000 |
| 2015/12/15 | 456 | 456 | 442 | 442 | 7,000 |
| 2015/12/14 | 452 | 452 | 444 | 444 | 2,000 |
| 2015/12/11 | 452 | 452 | 452 | 452 | 1,000 |
| 2015/12/10 | 444 | 450 | 444 | 450 | 4,000 |
| 2015/12/02 | 432 | 432 | 432 | 432 | 2,000 |
| 2015/12/01 | 432 | 432 | 432 | 432 | 1,000 |
| 2015/11/30 | 426 | 426 | 426 | 426 | 2,000 |
| 2015/11/27 | 426 | 426 | 425 | 425 | 2,000 |
| 2015/11/26 | 431 | 432 | 431 | 432 | 2,000 |
| 2015/11/25 | 429 | 429 | 429 | 429 | 1,000 |
| 2015/11/19 | 415 | 415 | 415 | 415 | 1,000 |
| 2015/11/18 | 415 | 415 | 415 | 415 | 2,000 |
| 2015/11/16 | 423 | 423 | 423 | 423 | 1,000 |
| 2015/11/13 | 423 | 423 | 420 | 423 | 4,000 |
| 2015/11/09 | 429 | 429 | 429 | 429 | 1,000 |
| 2015/11/06 | 429 | 429 | 429 | 429 | 1,000 |
| 2015/11/05 | 423 | 430 | 423 | 430 | 3,000 |
| 2015/11/04 | 447 | 447 | 447 | 447 | 1,000 |
| 2015/10/30 | 449 | 449 | 435 | 448 | 3,000 |
| 2015/10/29 | 450 | 460 | 450 | 450 | 9,000 |
| 2015/10/28 | 430 | 430 | 429 | 430 | 8,000 |
| 2015/10/27 | 410 | 410 | 410 | 410 | 1,000 |
| 2015/10/26 | 415 | 415 | 407 | 407 | 2,000 |
| 2015/10/21 | 415 | 415 | 415 | 415 | 1,000 |
| 2015/10/20 | 415 | 415 | 415 | 415 | 3,000 |
| 2015/10/19 | 420 | 420 | 420 | 420 | 2,000 |
| 2015/10/14 | 418 | 418 | 418 | 418 | 4,000 |
| 2015/10/13 | 420 | 420 | 418 | 418 | 10,000 |
| 2015/10/09 | 418 | 418 | 418 | 418 | 1,000 |
| 2015/10/08 | 404 | 404 | 404 | 404 | 1,000 |
| 2015/09/29 | 418 | 418 | 418 | 418 | 1,000 |
| 2015/09/28 | 404 | 404 | 404 | 404 | 1,000 |
| 2015/09/25 | 420 | 420 | 420 | 420 | 3,000 |
| 2015/09/24 | 420 | 420 | 420 | 420 | 1,000 |
| 2015/09/18 | 420 | 420 | 420 | 420 | 2,000 |
| 2015/09/17 | 420 | 420 | 420 | 420 | 3,000 |
| 2015/09/16 | 420 | 420 | 415 | 415 | 3,000 |
| 2015/09/15 | 410 | 410 | 410 | 410 | 1,000 |
| 2015/09/11 | 419 | 420 | 419 | 420 | 2,000 |
| 2015/09/09 | 395 | 395 | 395 | 395 | 2,000 |
| 2015/09/07 | 397 | 397 | 397 | 397 | 1,000 |
| 2015/09/04 | 399 | 399 | 399 | 399 | 1,000 |
| 2015/09/02 | 400 | 400 | 400 | 400 | 2,000 |
| 2015/09/01 | 401 | 401 | 401 | 401 | 1,000 |
| 2015/08/28 | 401 | 401 | 400 | 400 | 2,000 |
| 2015/08/24 | 405 | 405 | 405 | 405 | 1,000 |
| 2015/08/21 | 410 | 410 | 410 | 410 | 2,000 |
| 2015/08/20 | 409 | 409 | 409 | 409 | 1,000 |
| 2015/08/11 | 403 | 406 | 402 | 406 | 4,000 |
| 2015/08/06 | 402 | 402 | 402 | 402 | 1,000 |
| 2015/08/05 | 400 | 400 | 400 | 400 | 1,000 |
| 2015/08/03 | 403 | 403 | 400 | 400 | 2,000 |
| 2015/07/30 | 404 | 404 | 402 | 402 | 4,000 |
| 2015/07/29 | 412 | 412 | 405 | 405 | 7,000 |
| 2015/07/24 | 436 | 436 | 436 | 436 | 1,000 |
| 2015/07/23 | 416 | 416 | 416 | 416 | 1,000 |
| 2015/07/21 | 400 | 400 | 400 | 400 | 1,000 |
| 2015/07/17 | 407 | 407 | 406 | 406 | 2,000 |
| 2015/07/16 | 406 | 410 | 406 | 410 | 11,000 |
| 2015/07/15 | 407 | 407 | 407 | 407 | 6,000 |
| 2015/07/13 | 407 | 407 | 407 | 407 | 1,000 |
| 2015/07/10 | 427 | 430 | 427 | 430 | 4,000 |
| 2015/07/08 | 416 | 416 | 415 | 415 | 2,000 |
| 2015/06/30 | 429 | 429 | 429 | 429 | 1,000 |
| 2015/06/29 | 420 | 424 | 420 | 424 | 2,000 |
| 2015/06/23 | 419 | 419 | 419 | 419 | 1,000 |
| 2015/06/19 | 411 | 411 | 411 | 411 | 1,000 |
| 2015/06/18 | 411 | 411 | 411 | 411 | 1,000 |
| 2015/06/17 | 420 | 420 | 420 | 420 | 1,000 |
| 2015/06/16 | 420 | 420 | 420 | 420 | 1,000 |
| 2015/06/11 | 420 | 420 | 415 | 415 | 2,000 |
| 2015/06/08 | 420 | 420 | 420 | 420 | 1,000 |
| 2015/06/05 | 411 | 411 | 411 | 411 | 1,000 |
| 2015/06/04 | 415 | 415 | 415 | 415 | 1,000 |
| 2015/05/21 | 429 | 429 | 429 | 429 | 2,000 |
| 2015/05/19 | 403 | 403 | 403 | 403 | 1,000 |
| 2015/05/13 | 430 | 430 | 430 | 430 | 6,000 |
| 2015/05/12 | 410 | 430 | 410 | 430 | 8,000 |
| 2015/05/08 | 410 | 410 | 410 | 410 | 2,000 |
| 2015/04/30 | 396 | 396 | 396 | 396 | 1,000 |
| 2015/04/28 | 398 | 398 | 398 | 398 | 1,000 |
| 2015/04/27 | 398 | 398 | 395 | 395 | 2,000 |
| 2015/04/22 | 398 | 399 | 398 | 399 | 3,000 |
| 2015/04/21 | 396 | 396 | 396 | 396 | 1,000 |
| 2015/04/20 | 396 | 396 | 396 | 396 | 1,000 |
| 2015/04/16 | 395 | 395 | 395 | 395 | 1,000 |
| 2015/04/15 | 395 | 395 | 391 | 391 | 2,000 |
| 2015/04/14 | 392 | 392 | 392 | 392 | 1,000 |
| 2015/04/10 | 396 | 396 | 396 | 396 | 1,000 |
| 2015/04/07 | 390 | 390 | 390 | 390 | 5,000 |
| 2015/04/06 | 396 | 396 | 396 | 396 | 1,000 |
| 2015/04/03 | 395 | 395 | 395 | 395 | 1,000 |
| 2015/04/02 | 395 | 395 | 395 | 395 | 1,000 |
| 2015/03/30 | 393 | 393 | 393 | 393 | 2,000 |
| 2015/03/27 | 394 | 394 | 393 | 393 | 4,000 |
| 2015/03/26 | 413 | 415 | 410 | 410 | 4,000 |
| 2015/03/25 | 410 | 410 | 410 | 410 | 1,000 |
| 2015/03/20 | 413 | 415 | 410 | 410 | 4,000 |
| 2015/03/19 | 410 | 412 | 410 | 412 | 3,000 |
| 2015/03/18 | 410 | 410 | 408 | 408 | 2,000 |
| 2015/03/16 | 409 | 409 | 404 | 408 | 6,000 |
| 2015/03/13 | 408 | 410 | 408 | 410 | 2,000 |
| 2015/03/12 | 405 | 405 | 402 | 402 | 2,000 |
| 2015/03/11 | 405 | 405 | 405 | 405 | 1,000 |
| 2015/03/10 | 406 | 406 | 400 | 400 | 2,000 |
| 2015/03/09 | 400 | 400 | 400 | 400 | 1,000 |
| 2015/03/06 | 400 | 405 | 400 | 405 | 2,000 |
| 2015/03/02 | 394 | 395 | 394 | 395 | 3,000 |
| 2015/02/26 | 394 | 394 | 394 | 394 | 2,000 |
| 2015/02/23 | 393 | 393 | 393 | 393 | 1,000 |
| 2015/02/19 | 395 | 395 | 395 | 395 | 1,000 |
| 2015/02/16 | 396 | 396 | 395 | 395 | 2,000 |
| 2015/02/09 | 392 | 392 | 392 | 392 | 1,000 |
| 2015/01/28 | 400 | 400 | 400 | 400 | 1,000 |
| 2015/01/27 | 403 | 403 | 403 | 403 | 2,000 |
| 2015/01/23 | 403 | 403 | 403 | 403 | 1,000 |
| 2015/01/20 | 388 | 388 | 388 | 388 | 1,000 |
| 2015/01/15 | 388 | 388 | 388 | 388 | 1,000 |
| 2015/01/09 | 395 | 397 | 390 | 390 | 3,000 |
| 2015/01/07 | 395 | 395 | 395 | 395 | 1,000 |