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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,967 | 2,967 | 2,936 | 2,940 | 600 |
| 2018/12/27 | 2,967 | 2,967 | 2,967 | 2,967 | 200 |
| 2018/12/25 | 2,980 | 2,980 | 2,980 | 2,980 | 400 |
| 2018/12/21 | 3,135 | 3,135 | 3,135 | 3,135 | 200 |
| 2018/12/20 | 3,060 | 3,060 | 3,000 | 3,000 | 400 |
| 2018/12/19 | 3,060 | 3,060 | 3,060 | 3,060 | 200 |
| 2018/12/18 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2018/12/14 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2018/12/13 | 3,000 | 3,000 | 3,000 | 3,000 | 400 |
| 2018/12/10 | 3,150 | 3,150 | 3,010 | 3,010 | 600 |
| 2018/12/06 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2018/12/05 | 3,000 | 3,005 | 3,000 | 3,000 | 800 |
| 2018/12/04 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2018/11/22 | 3,040 | 3,040 | 3,010 | 3,010 | 400 |
| 2018/11/21 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2018/11/20 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2018/11/16 | 3,005 | 3,005 | 3,005 | 3,005 | 200 |
| 2018/11/14 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2018/11/09 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2018/11/08 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2018/10/31 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2018/10/29 | 3,030 | 3,030 | 3,000 | 3,000 | 900 |
| 2018/10/26 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2018/10/25 | 3,070 | 3,100 | 3,000 | 3,100 | 300 |
| 2018/10/22 | 3,040 | 3,040 | 3,000 | 3,000 | 700 |
| 2018/10/19 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2018/10/15 | 3,030 | 3,030 | 3,030 | 3,030 | 800 |
| 2018/10/10 | 3,065 | 3,065 | 3,065 | 3,065 | 100 |
| 2018/10/09 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2018/10/04 | 3,095 | 3,100 | 3,095 | 3,100 | 300 |
| 2018/10/02 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2018/09/28 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2018/09/26 | 3,145 | 3,145 | 3,145 | 3,145 | 200 |
| 2018/09/25 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2018/09/14 | 3,100 | 3,100 | 3,050 | 3,050 | 200 |
| 2018/09/12 | 3,060 | 3,060 | 3,045 | 3,045 | 500 |
| 2018/09/07 | 3,145 | 3,150 | 3,065 | 3,065 | 400 |
| 2018/09/06 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 2018/09/04 | 3,065 | 3,065 | 3,065 | 3,065 | 100 |
| 2018/08/30 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2018/08/29 | 3,080 | 3,080 | 3,040 | 3,040 | 300 |
| 2018/08/28 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2018/08/27 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2018/08/24 | 3,080 | 3,080 | 3,030 | 3,030 | 300 |
| 2018/08/21 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2018/08/20 | 3,005 | 3,005 | 3,005 | 3,005 | 200 |
| 2018/08/16 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
| 2018/08/14 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2018/08/13 | 2,974 | 3,165 | 2,974 | 3,165 | 300 |
| 2018/08/09 | 2,989 | 2,989 | 2,989 | 2,989 | 200 |
| 2018/08/07 | 3,005 | 3,005 | 3,005 | 3,005 | 200 |
| 2018/08/06 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2018/08/03 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2018/08/01 | 3,045 | 3,045 | 3,045 | 3,045 | 300 |
| 2018/07/25 | 3,100 | 3,100 | 2,995 | 2,995 | 800 |
| 2018/07/23 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2018/07/20 | 3,035 | 3,050 | 3,035 | 3,040 | 400 |
| 2018/07/19 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2018/07/10 | 3,070 | 3,070 | 2,984 | 2,984 | 700 |
| 2018/07/09 | 2,950 | 2,950 | 2,925 | 2,925 | 900 |
| 2018/07/06 | 2,999 | 2,999 | 2,999 | 2,999 | 200 |
| 2018/07/05 | 2,950 | 2,974 | 2,950 | 2,974 | 200 |
| 2018/07/03 | 2,950 | 2,955 | 2,941 | 2,941 | 400 |
| 2018/07/02 | 2,938 | 2,950 | 2,938 | 2,950 | 300 |
| 2018/06/26 | 2,980 | 2,980 | 2,935 | 2,935 | 200 |
| 2018/06/22 | 2,930 | 2,930 | 2,930 | 2,930 | 800 |
| 2018/06/20 | 2,935 | 2,935 | 2,935 | 2,935 | 100 |
| 2018/06/18 | 2,980 | 2,980 | 2,937 | 2,937 | 500 |
| 2018/06/15 | 2,935 | 2,937 | 2,935 | 2,937 | 300 |
| 2018/06/14 | 2,931 | 2,931 | 2,931 | 2,931 | 100 |
| 2018/06/13 | 2,950 | 2,950 | 2,930 | 2,930 | 200 |
| 2018/06/08 | 2,917 | 2,917 | 2,917 | 2,917 | 100 |
| 2018/06/05 | 2,913 | 2,913 | 2,913 | 2,913 | 100 |
| 2018/06/04 | 2,988 | 2,988 | 2,913 | 2,913 | 300 |
| 2018/06/01 | 2,950 | 2,950 | 2,950 | 2,950 | 300 |
| 2018/05/31 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2018/05/28 | 2,940 | 2,940 | 2,940 | 2,940 | 200 |
| 2018/05/25 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2018/05/23 | 2,940 | 2,940 | 2,910 | 2,910 | 400 |
| 2018/05/22 | 2,913 | 2,943 | 2,913 | 2,940 | 600 |
| 2018/05/21 | 2,980 | 2,980 | 2,980 | 2,980 | 100 |
| 2018/05/18 | 2,930 | 2,950 | 2,930 | 2,950 | 400 |
| 2018/05/16 | 2,936 | 2,936 | 2,936 | 2,936 | 200 |
| 2018/05/14 | 2,935 | 2,935 | 2,935 | 2,935 | 100 |
| 2018/05/11 | 3,000 | 3,000 | 2,980 | 3,000 | 300 |
| 2018/05/10 | 2,985 | 3,000 | 2,980 | 3,000 | 400 |
| 2018/05/09 | 2,980 | 2,980 | 2,960 | 2,960 | 200 |
| 2018/05/08 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
| 2018/05/07 | 2,980 | 2,980 | 2,980 | 2,980 | 100 |
| 2018/05/02 | 2,980 | 2,980 | 2,931 | 2,931 | 300 |
| 2018/05/01 | 2,931 | 2,931 | 2,931 | 2,931 | 100 |
| 2018/04/27 | 2,950 | 2,950 | 2,930 | 2,930 | 500 |
| 2018/04/25 | 3,020 | 3,020 | 3,020 | 3,020 | 300 |
| 2018/04/23 | 2,931 | 2,931 | 2,931 | 2,931 | 200 |
| 2018/04/18 | 2,950 | 2,950 | 2,950 | 2,950 | 200 |
| 2018/04/17 | 2,960 | 2,995 | 2,960 | 2,995 | 300 |
| 2018/04/16 | 2,912 | 2,912 | 2,912 | 2,912 | 200 |
| 2018/04/10 | 2,925 | 2,995 | 2,925 | 2,995 | 300 |
| 2018/04/09 | 2,951 | 2,955 | 2,951 | 2,955 | 300 |
| 2018/04/04 | 2,950 | 2,950 | 2,950 | 2,950 | 400 |
| 2018/04/03 | 2,992 | 2,992 | 2,921 | 2,970 | 1,400 |
| 2018/03/30 | 2,997 | 2,997 | 2,997 | 2,997 | 100 |
| 2018/03/29 | 2,995 | 2,995 | 2,982 | 2,982 | 400 |
| 2018/03/28 | 2,970 | 3,050 | 2,970 | 3,040 | 800 |
| 2018/03/27 | 3,200 | 3,200 | 3,160 | 3,160 | 700 |
| 2018/03/26 | 3,100 | 3,560 | 3,100 | 3,150 | 1,800 |
| 2018/03/23 | 3,490 | 3,490 | 3,115 | 3,130 | 1,400 |
| 2018/03/22 | 3,200 | 3,210 | 3,200 | 3,210 | 300 |
| 2018/03/20 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2018/03/19 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 2018/03/16 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2018/03/13 | 3,100 | 3,200 | 3,100 | 3,200 | 300 |
| 2018/03/12 | 3,050 | 3,050 | 3,030 | 3,030 | 900 |
| 2018/03/09 | 3,200 | 3,200 | 3,200 | 3,200 | 500 |
| 2018/03/08 | 3,160 | 3,170 | 3,160 | 3,170 | 200 |
| 2018/03/07 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2018/03/06 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2018/03/05 | 3,110 | 3,110 | 3,100 | 3,100 | 300 |
| 2018/03/02 | 3,170 | 3,170 | 3,100 | 3,100 | 200 |
| 2018/02/28 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2018/02/27 | 3,035 | 3,100 | 3,035 | 3,100 | 200 |
| 2018/02/26 | 3,030 | 3,030 | 3,030 | 3,030 | 200 |
| 2018/02/23 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2018/02/22 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2018/02/20 | 2,996 | 3,100 | 2,996 | 3,100 | 300 |
| 2018/02/15 | 3,030 | 3,030 | 3,010 | 3,010 | 400 |
| 2018/02/14 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2018/02/13 | 3,000 | 3,000 | 3,000 | 3,000 | 400 |
| 2018/02/09 | 3,005 | 3,005 | 3,000 | 3,000 | 600 |
| 2018/02/08 | 3,025 | 3,025 | 3,010 | 3,025 | 400 |
| 2018/02/06 | 3,065 | 3,065 | 3,025 | 3,025 | 300 |
| 2018/02/05 | 3,120 | 3,120 | 3,065 | 3,065 | 300 |
| 2018/02/02 | 3,190 | 3,190 | 3,190 | 3,190 | 200 |
| 2018/02/01 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2018/01/31 | 3,030 | 3,100 | 3,030 | 3,100 | 300 |
| 2018/01/30 | 3,050 | 3,100 | 3,050 | 3,100 | 300 |
| 2018/01/29 | 3,035 | 3,100 | 3,035 | 3,100 | 300 |
| 2018/01/26 | 3,040 | 3,040 | 3,040 | 3,040 | 200 |
| 2018/01/25 | 3,045 | 3,045 | 3,040 | 3,040 | 300 |
| 2018/01/24 | 3,045 | 3,045 | 3,045 | 3,045 | 200 |
| 2018/01/23 | 3,110 | 3,165 | 3,055 | 3,055 | 300 |
| 2018/01/19 | 3,040 | 3,040 | 3,040 | 3,040 | 200 |
| 2018/01/17 | 3,005 | 3,010 | 2,999 | 2,999 | 600 |
| 2018/01/16 | 3,015 | 3,200 | 3,015 | 3,200 | 200 |
| 2018/01/12 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2018/01/11 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2018/01/10 | 3,000 | 3,015 | 3,000 | 3,015 | 200 |
| 2018/01/09 | 3,000 | 3,000 | 2,999 | 3,000 | 600 |
| 2018/01/05 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2018/01/04 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |