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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2019/12/27 | 2,955 | 2,955 | 2,955 | 2,955 | 100 |
| 2019/12/25 | 2,955 | 2,960 | 2,955 | 2,960 | 300 |
| 2019/12/24 | 2,955 | 2,955 | 2,955 | 2,955 | 100 |
| 2019/12/23 | 2,957 | 2,957 | 2,955 | 2,955 | 1,100 |
| 2019/12/20 | 2,955 | 2,970 | 2,955 | 2,955 | 1,000 |
| 2019/12/19 | 2,955 | 2,955 | 2,955 | 2,955 | 100 |
| 2019/12/17 | 2,955 | 2,955 | 2,955 | 2,955 | 100 |
| 2019/12/16 | 2,955 | 2,955 | 2,950 | 2,950 | 1,200 |
| 2019/12/13 | 2,954 | 2,970 | 2,954 | 2,965 | 400 |
| 2019/12/12 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
| 2019/12/11 | 2,970 | 2,970 | 2,970 | 2,970 | 400 |
| 2019/12/10 | 2,970 | 2,970 | 2,970 | 2,970 | 600 |
| 2019/12/09 | 2,980 | 2,980 | 2,980 | 2,980 | 200 |
| 2019/12/06 | 2,980 | 2,980 | 2,979 | 2,980 | 400 |
| 2019/12/05 | 2,996 | 2,996 | 2,990 | 2,990 | 200 |
| 2019/12/03 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2019/11/28 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2019/11/25 | 3,040 | 3,040 | 3,000 | 3,000 | 300 |
| 2019/11/22 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2019/11/19 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 2019/11/18 | 3,050 | 3,050 | 3,020 | 3,020 | 200 |
| 2019/11/14 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2019/11/11 | 2,991 | 3,020 | 2,991 | 3,000 | 300 |
| 2019/11/08 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2019/11/06 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2019/10/28 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2019/10/25 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 2019/10/23 | 2,946 | 2,946 | 2,946 | 2,946 | 100 |
| 2019/10/21 | 2,946 | 2,946 | 2,946 | 2,946 | 100 |
| 2019/10/18 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 2019/10/15 | 2,986 | 2,986 | 2,986 | 2,986 | 100 |
| 2019/10/11 | 2,988 | 2,988 | 2,988 | 2,988 | 200 |
| 2019/10/01 | 2,938 | 2,938 | 2,938 | 2,938 | 100 |
| 2019/09/26 | 2,938 | 2,938 | 2,938 | 2,938 | 400 |
| 2019/09/25 | 2,980 | 2,980 | 2,980 | 2,980 | 300 |
| 2019/09/19 | 2,980 | 2,980 | 2,980 | 2,980 | 100 |
| 2019/09/18 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2019/09/17 | 2,931 | 2,931 | 2,931 | 2,931 | 200 |
| 2019/09/09 | 2,855 | 2,855 | 2,855 | 2,855 | 100 |
| 2019/09/06 | 2,955 | 2,955 | 2,955 | 2,955 | 200 |
| 2019/08/23 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
| 2019/08/20 | 2,880 | 2,930 | 2,880 | 2,930 | 600 |
| 2019/08/19 | 3,000 | 3,000 | 3,000 | 3,000 | 500 |
| 2019/08/16 | 2,995 | 2,995 | 2,995 | 2,995 | 100 |
| 2019/08/08 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2019/08/05 | 2,950 | 2,950 | 2,950 | 2,950 | 600 |
| 2019/08/02 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2019/07/25 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2019/07/11 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2019/07/10 | 3,100 | 3,100 | 3,030 | 3,030 | 800 |
| 2019/07/09 | 3,050 | 3,050 | 3,050 | 3,050 | 400 |
| 2019/07/08 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2019/07/05 | 3,050 | 3,050 | 3,050 | 3,050 | 600 |
| 2019/07/03 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2019/07/02 | 2,985 | 3,050 | 2,985 | 3,050 | 200 |
| 2019/07/01 | 3,050 | 3,050 | 3,050 | 3,050 | 400 |
| 2019/06/25 | 3,050 | 3,050 | 3,050 | 3,050 | 300 |
| 2019/06/20 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2019/06/17 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2019/06/13 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2019/06/12 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2019/06/10 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2019/06/07 | 3,055 | 3,200 | 3,055 | 3,200 | 500 |
| 2019/05/28 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2019/05/24 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2019/05/14 | 3,135 | 3,135 | 2,955 | 2,955 | 400 |
| 2019/05/09 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
| 2019/04/25 | 3,135 | 3,135 | 3,135 | 3,135 | 200 |
| 2019/04/24 | 3,005 | 3,005 | 3,005 | 3,005 | 200 |
| 2019/04/22 | 3,060 | 3,100 | 3,060 | 3,100 | 300 |
| 2019/04/17 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/04/15 | 3,190 | 3,190 | 3,190 | 3,190 | 200 |
| 2019/04/12 | 3,070 | 3,100 | 3,070 | 3,100 | 600 |
| 2019/04/08 | 3,060 | 3,060 | 3,000 | 3,000 | 300 |
| 2019/04/04 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2019/04/03 | 2,960 | 2,960 | 2,960 | 2,960 | 200 |
| 2019/04/02 | 3,100 | 3,100 | 3,030 | 3,030 | 200 |
| 2019/04/01 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2019/03/29 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2019/03/28 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2019/03/27 | 3,190 | 3,190 | 3,180 | 3,180 | 500 |
| 2019/03/26 | 3,280 | 3,280 | 3,260 | 3,260 | 300 |
| 2019/03/25 | 3,250 | 3,280 | 3,245 | 3,280 | 500 |
| 2019/03/19 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2019/03/14 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/03/12 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/03/08 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2019/03/07 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2019/02/27 | 3,200 | 3,200 | 3,160 | 3,160 | 200 |
| 2019/02/26 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/02/25 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/02/20 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2019/02/06 | 3,115 | 3,115 | 3,115 | 3,115 | 200 |
| 2019/02/05 | 3,350 | 3,350 | 3,150 | 3,150 | 400 |
| 2019/02/04 | 3,155 | 3,155 | 3,155 | 3,155 | 200 |
| 2019/01/31 | 3,145 | 3,145 | 3,145 | 3,145 | 200 |
| 2019/01/28 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2019/01/25 | 3,100 | 3,100 | 3,070 | 3,070 | 300 |
| 2019/01/21 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2019/01/18 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2019/01/09 | 2,999 | 2,999 | 2,999 | 2,999 | 100 |
| 2019/01/07 | 2,940 | 2,940 | 2,931 | 2,931 | 300 |