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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,275 | 3,275 | 3,250 | 3,250 | 400 |
| 2022/12/27 | 3,415 | 3,415 | 3,415 | 3,415 | 100 |
| 2022/12/23 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2022/12/20 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2022/12/19 | 3,380 | 3,380 | 3,325 | 3,325 | 200 |
| 2022/12/12 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2022/12/09 | 3,380 | 3,380 | 3,380 | 3,380 | 500 |
| 2022/12/02 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2022/12/01 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2022/11/25 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2022/11/21 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
| 2022/11/17 | 3,200 | 3,310 | 3,200 | 3,310 | 400 |
| 2022/11/09 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2022/11/07 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2022/11/04 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2022/10/25 | 3,240 | 3,240 | 3,240 | 3,240 | 200 |
| 2022/10/07 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2022/10/06 | 3,145 | 3,165 | 3,145 | 3,165 | 200 |
| 2022/10/04 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
| 2022/09/29 | 3,160 | 3,160 | 3,160 | 3,160 | 200 |
| 2022/09/28 | 3,150 | 3,150 | 3,150 | 3,150 | 300 |
| 2022/09/26 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2022/09/22 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2022/09/21 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2022/09/14 | 3,180 | 3,200 | 3,180 | 3,200 | 200 |
| 2022/09/12 | 3,195 | 3,195 | 3,185 | 3,185 | 300 |
| 2022/09/09 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
| 2022/09/05 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2022/08/31 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
| 2022/08/29 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2022/08/25 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2022/08/23 | 3,205 | 3,205 | 3,205 | 3,205 | 100 |
| 2022/08/19 | 3,205 | 3,205 | 3,205 | 3,205 | 100 |
| 2022/08/17 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2022/08/16 | 3,265 | 3,265 | 3,230 | 3,230 | 500 |
| 2022/08/10 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2022/08/09 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2022/08/04 | 3,255 | 3,255 | 3,255 | 3,255 | 100 |
| 2022/07/27 | 3,255 | 3,255 | 3,255 | 3,255 | 200 |
| 2022/07/26 | 3,325 | 3,325 | 3,325 | 3,325 | 100 |
| 2022/07/25 | 3,325 | 3,325 | 3,325 | 3,325 | 100 |
| 2022/07/22 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2022/07/19 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2022/07/13 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2022/07/11 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2022/07/08 | 3,340 | 3,340 | 3,340 | 3,340 | 700 |
| 2022/07/06 | 3,245 | 3,245 | 3,245 | 3,245 | 200 |
| 2022/07/05 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2022/07/04 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2022/07/01 | 3,215 | 3,215 | 3,215 | 3,215 | 100 |
| 2022/06/29 | 3,160 | 3,230 | 3,160 | 3,230 | 200 |
| 2022/06/28 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2022/06/27 | 3,275 | 3,275 | 3,175 | 3,175 | 200 |
| 2022/06/22 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2022/06/20 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2022/06/17 | 3,205 | 3,205 | 3,200 | 3,200 | 200 |
| 2022/06/16 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2022/06/15 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2022/06/13 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2022/06/08 | 3,205 | 3,205 | 3,205 | 3,205 | 100 |
| 2022/06/06 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2022/05/25 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2022/05/24 | 3,235 | 3,240 | 3,235 | 3,240 | 300 |
| 2022/05/23 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2022/05/20 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2022/05/18 | 3,170 | 3,170 | 3,140 | 3,140 | 200 |
| 2022/05/17 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2022/05/16 | 3,150 | 3,150 | 3,110 | 3,110 | 400 |
| 2022/05/13 | 3,155 | 3,155 | 3,150 | 3,150 | 300 |
| 2022/05/06 | 3,110 | 3,180 | 3,110 | 3,180 | 300 |
| 2022/04/27 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2022/04/26 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2022/04/25 | 3,245 | 3,245 | 3,245 | 3,245 | 200 |
| 2022/04/21 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2022/04/19 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2022/04/18 | 3,220 | 3,220 | 3,010 | 3,150 | 900 |
| 2022/04/14 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2022/04/07 | 3,255 | 3,255 | 3,255 | 3,255 | 200 |
| 2022/04/06 | 3,255 | 3,255 | 3,255 | 3,255 | 100 |
| 2022/03/31 | 3,255 | 3,255 | 3,255 | 3,255 | 100 |
| 2022/03/30 | 3,310 | 3,310 | 3,250 | 3,305 | 500 |
| 2022/03/29 | 3,430 | 3,440 | 3,430 | 3,440 | 500 |
| 2022/03/28 | 3,385 | 3,500 | 3,385 | 3,430 | 600 |
| 2022/03/25 | 3,380 | 3,380 | 3,380 | 3,380 | 300 |
| 2022/03/24 | 3,370 | 3,375 | 3,370 | 3,375 | 300 |
| 2022/03/23 | 3,370 | 3,370 | 3,365 | 3,370 | 500 |
| 2022/03/22 | 3,350 | 3,350 | 3,350 | 3,350 | 300 |
| 2022/03/18 | 3,300 | 3,335 | 3,300 | 3,335 | 300 |
| 2022/03/17 | 3,295 | 3,300 | 3,295 | 3,300 | 200 |
| 2022/03/16 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2022/03/15 | 3,265 | 3,265 | 3,265 | 3,265 | 200 |
| 2022/03/14 | 3,310 | 3,310 | 3,200 | 3,275 | 800 |
| 2022/03/11 | 3,360 | 3,360 | 3,310 | 3,310 | 200 |
| 2022/03/10 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
| 2022/03/07 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2022/03/03 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2022/03/02 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2022/02/25 | 3,375 | 3,375 | 3,375 | 3,375 | 200 |
| 2022/02/18 | 3,370 | 3,370 | 3,370 | 3,370 | 200 |
| 2022/02/16 | 3,370 | 3,370 | 3,370 | 3,370 | 200 |
| 2022/02/10 | 3,375 | 3,375 | 3,375 | 3,375 | 100 |
| 2022/02/08 | 3,310 | 3,380 | 3,310 | 3,380 | 200 |
| 2022/02/07 | 3,335 | 3,335 | 3,335 | 3,335 | 200 |
| 2022/01/31 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2022/01/25 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2022/01/19 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2022/01/18 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2022/01/17 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2022/01/13 | 3,315 | 3,315 | 3,200 | 3,260 | 600 |
| 2022/01/12 | 3,320 | 3,320 | 3,315 | 3,315 | 200 |
| 2022/01/11 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2022/01/04 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |