8228 (株)マルイチ産商 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,200 | 1,219 | 1,187 | 1,187 | 1,500 | 1,187 |
| 2024-04-25 | 1,190 | 1,190 | 1,190 | 1,190 | 300 | 1,190 |
| 2024-04-24 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 1,185 |
| 2024-04-23 | 1,182 | 1,186 | 1,182 | 1,185 | 700 | 1,185 |
| 2024-04-22 | 1,177 | 1,183 | 1,175 | 1,175 | 400 | 1,175 |
| 2024-04-19 | 1,183 | 1,195 | 1,177 | 1,177 | 400 | 1,177 |
| 2024-04-18 | 1,165 | 1,185 | 1,161 | 1,175 | 1,800 | 1,175 |
| 2024-04-17 | 1,184 | 1,198 | 1,170 | 1,179 | 3,000 | 1,179 |
| 2024-04-16 | 1,249 | 1,249 | 1,150 | 1,154 | 5,300 | 1,154 |
| 2024-04-15 | 1,249 | 1,249 | 1,240 | 1,240 | 4,700 | 1,240 |
| 2024-04-12 | 1,249 | 1,250 | 1,249 | 1,250 | 800 | 1,250 |
| 2024-04-11 | 1,250 | 1,250 | 1,245 | 1,249 | 700 | 1,249 |
| 2024-04-10 | 1,246 | 1,255 | 1,246 | 1,255 | 3,000 | 1,255 |
| 2024-04-09 | - | - | - | 1,246 | - | 1,246 |
| 2024-04-08 | 1,242 | 1,246 | 1,242 | 1,246 | 400 | 1,246 |
| 2024-04-05 | 1,249 | 1,249 | 1,242 | 1,242 | 1,500 | 1,242 |
| 2024-04-04 | 1,244 | 1,246 | 1,244 | 1,246 | 400 | 1,246 |
| 2024-04-03 | 1,231 | 1,231 | 1,231 | 1,231 | 100 | 1,231 |
| 2024-04-02 | 1,225 | 1,230 | 1,225 | 1,230 | 800 | 1,230 |
| 2024-04-01 | 1,230 | 1,230 | 1,222 | 1,230 | 500 | 1,230 |
| 2024-03-29 | 1,235 | 1,235 | 1,222 | 1,234 | 1,300 | 1,234 |
| 2024-03-28 | 1,232 | 1,242 | 1,232 | 1,235 | 500 | 1,235 |
| 2024-03-27 | 1,245 | 1,245 | 1,218 | 1,239 | 2,200 | 1,239 |
| 2024-03-26 | 1,243 | 1,248 | 1,243 | 1,245 | 1,500 | 1,245 |
| 2024-03-25 | 1,249 | 1,249 | 1,249 | 1,249 | 500 | 1,249 |
| 2024-03-22 | 1,249 | 1,249 | 1,249 | 1,249 | 300 | 1,249 |
| 2024-03-21 | 1,235 | 1,249 | 1,235 | 1,249 | 400 | 1,249 |
| 2024-03-19 | 1,235 | 1,235 | 1,235 | 1,235 | 200 | 1,235 |
| 2024-03-18 | 1,230 | 1,230 | 1,225 | 1,230 | 500 | 1,230 |
| 2024-03-15 | 1,225 | 1,225 | 1,223 | 1,225 | 5,200 | 1,225 |
| 2024-03-14 | 1,259 | 1,259 | 1,223 | 1,228 | 2,900 | 1,228 |
| 2024-03-13 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2024-03-12 | 1,241 | 1,249 | 1,240 | 1,249 | 500 | 1,249 |
| 2024-03-11 | 1,249 | 1,249 | 1,241 | 1,241 | 800 | 1,241 |
| 2024-03-08 | 1,257 | 1,257 | 1,249 | 1,249 | 800 | 1,249 |
| 2024-03-07 | 1,265 | 1,265 | 1,257 | 1,257 | 200 | 1,257 |
| 2024-03-06 | 1,264 | 1,264 | 1,251 | 1,254 | 1,100 | 1,254 |
| 2024-03-05 | 1,268 | 1,268 | 1,263 | 1,263 | 600 | 1,263 |
| 2024-03-04 | 1,247 | 1,269 | 1,247 | 1,258 | 700 | 1,258 |
| 2024-03-01 | 1,245 | 1,246 | 1,245 | 1,245 | 700 | 1,245 |
| 2024-02-29 | 1,240 | 1,247 | 1,240 | 1,247 | 2,500 | 1,247 |
| 2024-02-28 | 1,284 | 1,284 | 1,270 | 1,270 | 400 | 1,270 |
| 2024-02-27 | 1,290 | 1,290 | 1,273 | 1,273 | 1,700 | 1,273 |
| 2024-02-26 | 1,263 | 1,288 | 1,263 | 1,288 | 700 | 1,288 |
| 2024-02-22 | 1,251 | 1,251 | 1,250 | 1,251 | 1,300 | 1,251 |
| 2024-02-21 | 1,260 | 1,260 | 1,260 | 1,260 | 600 | 1,260 |
| 2024-02-20 | 1,299 | 1,300 | 1,260 | 1,260 | 1,400 | 1,260 |
| 2024-02-19 | 1,299 | 1,299 | 1,281 | 1,282 | 500 | 1,282 |
| 2024-02-16 | 1,300 | 1,300 | 1,280 | 1,281 | 1,300 | 1,281 |
| 2024-02-15 | 1,294 | 1,300 | 1,290 | 1,300 | 5,400 | 1,300 |
| 2024-02-14 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 1,300 |
| 2024-02-13 | 1,303 | 1,303 | 1,298 | 1,298 | 500 | 1,298 |
| 2024-02-09 | 1,300 | 1,303 | 1,299 | 1,303 | 2,600 | 1,303 |
| 2024-02-08 | 1,298 | 1,300 | 1,296 | 1,300 | 1,700 | 1,300 |
| 2024-02-07 | 1,297 | 1,297 | 1,297 | 1,297 | 100 | 1,297 |
| 2024-02-06 | 1,297 | 1,297 | 1,297 | 1,297 | 100 | 1,297 |
| 2024-02-05 | 1,282 | 1,298 | 1,282 | 1,290 | 1,600 | 1,290 |
| 2024-02-02 | - | - | - | 1,285 | - | 1,285 |
| 2024-02-01 | 1,277 | 1,298 | 1,277 | 1,285 | 400 | 1,285 |
| 2024-01-31 | 1,294 | 1,294 | 1,294 | 1,294 | 100 | 1,294 |
| 2024-01-30 | 1,290 | 1,293 | 1,288 | 1,293 | 500 | 1,293 |
| 2024-01-29 | 1,295 | 1,295 | 1,290 | 1,290 | 300 | 1,290 |
| 2024-01-26 | 1,298 | 1,298 | 1,295 | 1,295 | 1,400 | 1,295 |
| 2024-01-25 | - | - | - | 1,298 | - | 1,298 |
| 2024-01-24 | 1,280 | 1,298 | 1,280 | 1,298 | 1,600 | 1,298 |
| 2024-01-23 | 1,295 | 1,295 | 1,295 | 1,295 | 100 | 1,295 |
| 2024-01-22 | 1,298 | 1,298 | 1,298 | 1,298 | 300 | 1,298 |
| 2024-01-19 | 1,291 | 1,291 | 1,291 | 1,291 | 100 | 1,291 |
| 2024-01-18 | 1,299 | 1,299 | 1,291 | 1,291 | 500 | 1,291 |
| 2024-01-17 | 1,315 | 1,315 | 1,283 | 1,299 | 2,200 | 1,299 |
| 2024-01-16 | 1,318 | 1,318 | 1,303 | 1,305 | 400 | 1,305 |
| 2024-01-15 | 1,300 | 1,318 | 1,290 | 1,318 | 7,900 | 1,318 |
| 2024-01-12 | 1,368 | 1,368 | 1,300 | 1,320 | 6,000 | 1,320 |
| 2024-01-11 | 1,305 | 1,320 | 1,305 | 1,320 | 5,400 | 1,320 |
| 2024-01-10 | 1,335 | 1,365 | 1,335 | 1,365 | 1,400 | 1,365 |
| 2024-01-09 | 1,324 | 1,327 | 1,324 | 1,327 | 1,100 | 1,327 |
| 2024-01-05 | 1,302 | 1,311 | 1,302 | 1,311 | 500 | 1,311 |
| 2024-01-04 | 1,288 | 1,300 | 1,278 | 1,290 | 800 | 1,290 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株
