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 |
|---|---|---|---|---|---|
| 2020/12/29 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2020/12/28 | 3,665 | 3,755 | 3,665 | 3,755 | 400 |
| 2020/12/25 | 3,645 | 3,650 | 3,620 | 3,650 | 400 |
| 2020/12/24 | 3,615 | 3,640 | 3,615 | 3,640 | 200 |
| 2020/12/23 | 3,545 | 3,545 | 3,545 | 3,545 | 100 |
| 2020/12/22 | 3,680 | 4,000 | 3,530 | 3,530 | 2,200 |
| 2020/12/21 | 3,640 | 3,640 | 3,640 | 3,640 | 200 |
| 2020/12/18 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2020/12/17 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2020/12/16 | 3,655 | 3,655 | 3,650 | 3,650 | 600 |
| 2020/12/15 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2020/12/11 | 3,785 | 3,785 | 3,785 | 3,785 | 100 |
| 2020/12/10 | 3,705 | 3,715 | 3,645 | 3,645 | 1,000 |
| 2020/12/08 | 3,635 | 3,695 | 3,635 | 3,695 | 200 |
| 2020/12/04 | 3,670 | 3,705 | 3,620 | 3,705 | 500 |
| 2020/12/03 | 3,695 | 3,705 | 3,680 | 3,705 | 300 |
| 2020/12/02 | 3,700 | 3,780 | 3,680 | 3,680 | 700 |
| 2020/12/01 | 3,680 | 3,700 | 3,680 | 3,700 | 500 |
| 2020/11/30 | 3,690 | 3,750 | 3,620 | 3,620 | 1,200 |
| 2020/11/27 | 3,700 | 3,700 | 3,700 | 3,700 | 700 |
| 2020/11/25 | 3,675 | 3,700 | 3,675 | 3,700 | 300 |
| 2020/11/24 | 3,655 | 3,655 | 3,585 | 3,605 | 300 |
| 2020/11/20 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2020/11/18 | 3,600 | 3,600 | 3,575 | 3,575 | 300 |
| 2020/11/13 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2020/11/11 | 3,645 | 3,650 | 3,645 | 3,650 | 400 |
| 2020/11/10 | 3,550 | 3,600 | 3,550 | 3,600 | 300 |
| 2020/11/09 | 3,600 | 3,620 | 3,480 | 3,480 | 900 |
| 2020/11/06 | 3,625 | 3,625 | 3,625 | 3,625 | 200 |
| 2020/11/05 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
| 2020/11/04 | 3,600 | 3,600 | 3,600 | 3,600 | 600 |
| 2020/11/02 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2020/10/30 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2020/10/28 | 3,655 | 3,655 | 3,650 | 3,650 | 400 |
| 2020/10/27 | 3,695 | 3,695 | 3,695 | 3,695 | 300 |
| 2020/10/26 | 3,660 | 3,660 | 3,655 | 3,655 | 200 |
| 2020/10/23 | 3,695 | 3,695 | 3,695 | 3,695 | 300 |
| 2020/10/22 | 3,665 | 3,690 | 3,650 | 3,650 | 300 |
| 2020/10/21 | 3,680 | 3,700 | 3,640 | 3,695 | 1,600 |
| 2020/10/20 | 3,635 | 3,635 | 3,620 | 3,635 | 400 |
| 2020/10/19 | 3,635 | 3,635 | 3,635 | 3,635 | 100 |
| 2020/10/16 | 3,680 | 3,680 | 3,650 | 3,680 | 500 |
| 2020/10/15 | 3,700 | 3,700 | 3,700 | 3,700 | 400 |
| 2020/10/13 | 3,760 | 3,760 | 3,760 | 3,760 | 200 |
| 2020/10/12 | 3,750 | 3,760 | 3,750 | 3,760 | 200 |
| 2020/10/09 | 3,785 | 3,785 | 3,765 | 3,770 | 400 |
| 2020/10/08 | 3,750 | 3,820 | 3,750 | 3,820 | 200 |
| 2020/10/07 | 3,745 | 3,750 | 3,710 | 3,720 | 800 |
| 2020/10/06 | 3,750 | 3,885 | 3,750 | 3,885 | 700 |
| 2020/10/05 | 3,890 | 3,890 | 3,890 | 3,890 | 400 |
| 2020/10/02 | 3,800 | 3,885 | 3,800 | 3,880 | 700 |
| 2020/09/30 | 4,100 | 4,100 | 3,700 | 4,000 | 1,500 |
| 2020/09/29 | 4,220 | 4,220 | 3,920 | 4,100 | 2,500 |
| 2020/09/28 | 3,570 | 3,570 | 3,520 | 3,520 | 300 |
| 2020/09/23 | 3,365 | 3,365 | 3,365 | 3,365 | 500 |
| 2020/09/18 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2020/09/16 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2020/09/15 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2020/09/14 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2020/09/11 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2020/09/09 | 3,530 | 3,530 | 3,500 | 3,500 | 300 |
| 2020/09/08 | 3,600 | 3,600 | 3,600 | 3,600 | 400 |
| 2020/09/07 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2020/09/03 | 3,645 | 3,645 | 3,645 | 3,645 | 100 |
| 2020/08/26 | 3,560 | 3,600 | 3,560 | 3,600 | 300 |
| 2020/08/25 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2020/08/24 | 3,580 | 3,580 | 3,550 | 3,550 | 400 |
| 2020/08/21 | 3,540 | 3,850 | 3,540 | 3,850 | 500 |
| 2020/08/20 | 3,530 | 3,530 | 3,530 | 3,530 | 200 |
| 2020/08/18 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2020/08/14 | 3,450 | 3,655 | 3,310 | 3,655 | 400 |
| 2020/08/13 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2020/08/12 | 3,555 | 3,555 | 3,500 | 3,500 | 200 |
| 2020/08/11 | 3,850 | 3,850 | 3,555 | 3,555 | 600 |
| 2020/08/07 | 3,560 | 3,755 | 3,430 | 3,755 | 1,400 |
| 2020/08/06 | 3,250 | 3,350 | 3,250 | 3,350 | 1,000 |
| 2020/08/05 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 2020/08/04 | 3,105 | 3,105 | 3,105 | 3,105 | 200 |
| 2020/08/03 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2020/07/30 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2020/07/28 | 3,205 | 3,205 | 3,205 | 3,205 | 100 |
| 2020/07/27 | 3,190 | 3,200 | 3,190 | 3,200 | 200 |
| 2020/07/22 | 3,190 | 3,190 | 3,190 | 3,190 | 200 |
| 2020/07/17 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/07/10 | 3,125 | 3,125 | 3,125 | 3,125 | 700 |
| 2020/07/08 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2020/07/07 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2020/07/06 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 2020/07/03 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2020/06/30 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2020/06/29 | 3,045 | 3,115 | 3,045 | 3,115 | 300 |
| 2020/06/26 | 3,125 | 3,125 | 3,100 | 3,100 | 400 |
| 2020/06/25 | 3,100 | 3,100 | 3,040 | 3,070 | 500 |
| 2020/06/24 | 3,055 | 3,055 | 3,055 | 3,055 | 300 |
| 2020/06/19 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2020/06/18 | 3,065 | 3,100 | 3,065 | 3,070 | 500 |
| 2020/06/17 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2020/06/15 | 3,075 | 3,080 | 3,070 | 3,080 | 300 |
| 2020/06/12 | 3,070 | 3,080 | 3,070 | 3,070 | 400 |
| 2020/06/09 | 3,085 | 3,085 | 3,070 | 3,070 | 200 |
| 2020/06/08 | 3,055 | 3,055 | 3,055 | 3,055 | 200 |
| 2020/06/05 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2020/06/04 | 3,030 | 3,030 | 3,015 | 3,015 | 200 |
| 2020/06/03 | 3,090 | 3,090 | 3,050 | 3,050 | 400 |
| 2020/06/02 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2020/06/01 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2020/05/29 | 3,070 | 3,070 | 3,070 | 3,070 | 400 |
| 2020/05/28 | 3,090 | 3,090 | 3,010 | 3,010 | 900 |
| 2020/05/26 | 3,065 | 3,065 | 3,030 | 3,030 | 400 |
| 2020/05/25 | 3,105 | 3,105 | 3,035 | 3,035 | 200 |
| 2020/05/22 | 3,000 | 3,035 | 3,000 | 3,035 | 1,800 |
| 2020/05/21 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2020/05/13 | 3,060 | 3,060 | 3,060 | 3,060 | 200 |
| 2020/05/12 | 3,060 | 3,060 | 3,060 | 3,060 | 400 |
| 2020/05/11 | 3,060 | 3,065 | 3,015 | 3,015 | 500 |
| 2020/05/07 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/05/01 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2020/04/28 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2020/04/24 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2020/04/22 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2020/04/21 | 3,020 | 3,020 | 3,000 | 3,000 | 200 |
| 2020/04/20 | 3,100 | 3,100 | 3,000 | 3,000 | 1,800 |
| 2020/04/17 | 2,975 | 2,975 | 2,901 | 2,935 | 2,800 |
| 2020/04/16 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2020/04/15 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2020/04/13 | 3,085 | 3,085 | 3,000 | 3,000 | 200 |
| 2020/04/10 | 2,965 | 2,965 | 2,965 | 2,965 | 200 |
| 2020/04/09 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
| 2020/04/08 | 2,971 | 2,971 | 2,955 | 2,955 | 200 |
| 2020/04/07 | 2,971 | 2,971 | 2,971 | 2,971 | 100 |
| 2020/04/06 | 2,982 | 2,982 | 2,982 | 2,982 | 100 |
| 2020/04/03 | 2,982 | 2,982 | 2,982 | 2,982 | 100 |
| 2020/03/31 | 2,985 | 3,050 | 2,985 | 3,050 | 300 |
| 2020/03/30 | 2,950 | 3,050 | 2,950 | 3,050 | 800 |
| 2020/03/27 | 3,100 | 3,150 | 3,095 | 3,140 | 900 |
| 2020/03/26 | 3,080 | 3,080 | 3,080 | 3,080 | 200 |
| 2020/03/25 | 3,050 | 3,090 | 3,050 | 3,085 | 400 |
| 2020/03/19 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2020/03/18 | 3,020 | 3,020 | 3,020 | 3,020 | 300 |
| 2020/03/17 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2020/03/16 | 3,015 | 3,345 | 3,015 | 3,345 | 1,500 |
| 2020/03/13 | 3,050 | 3,050 | 3,010 | 3,015 | 700 |
| 2020/03/10 | 3,000 | 3,050 | 3,000 | 3,050 | 200 |
| 2020/03/09 | 3,135 | 3,135 | 3,080 | 3,100 | 300 |
| 2020/03/06 | 3,135 | 3,135 | 3,135 | 3,135 | 200 |
| 2020/03/05 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/03/04 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/03/03 | 3,050 | 3,080 | 3,050 | 3,080 | 500 |
| 2020/03/02 | 3,010 | 3,010 | 3,010 | 3,010 | 300 |
| 2020/02/28 | 3,005 | 3,010 | 3,000 | 3,010 | 400 |
| 2020/02/27 | 3,010 | 3,010 | 3,000 | 3,000 | 300 |
| 2020/02/26 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2020/02/25 | 3,060 | 3,060 | 3,015 | 3,015 | 200 |
| 2020/02/19 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2020/02/18 | 3,070 | 3,080 | 3,070 | 3,080 | 300 |
| 2020/02/17 | 3,050 | 3,050 | 3,050 | 3,050 | 400 |
| 2020/02/14 | 3,070 | 3,070 | 3,070 | 3,070 | 200 |
| 2020/02/13 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2020/02/10 | 3,010 | 3,010 | 3,010 | 3,010 | 200 |
| 2020/02/07 | 3,070 | 3,075 | 3,070 | 3,075 | 1,500 |
| 2020/02/06 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/02/05 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 2020/02/04 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2020/01/31 | 3,070 | 3,070 | 3,005 | 3,070 | 300 |
| 2020/01/28 | 3,070 | 3,070 | 3,070 | 3,070 | 200 |
| 2020/01/24 | 3,010 | 3,010 | 3,000 | 3,000 | 300 |
| 2020/01/17 | 2,960 | 2,960 | 2,960 | 2,960 | 200 |
| 2020/01/16 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
| 2020/01/15 | 2,956 | 2,956 | 2,956 | 2,956 | 200 |
| 2020/01/14 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
| 2020/01/10 | 2,995 | 2,995 | 2,995 | 2,995 | 300 |
| 2020/01/06 | 2,950 | 2,950 | 2,935 | 2,935 | 1,200 |