8228 (株)マルイチ産商 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1991-12-20 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1991-12-17 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-12-16 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1991-12-13 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1991-12-11 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 | 1,760 |
| 1991-12-10 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1991-12-03 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1991-11-28 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1991-11-26 | 1,750 | 1,760 | 1,750 | 1,760 | 3,000 | 1,760 |
| 1991-11-21 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1991-11-20 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1991-11-19 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-11-18 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-11-14 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1991-11-12 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-11-06 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1991-11-01 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1991-10-31 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1991-10-29 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1991-10-25 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1991-10-14 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1991-10-03 | 1,800 | 1,800 | 1,800 | 1,800 | 17,000 | 1,800 |
| 1991-10-01 | 1,770 | 1,780 | 1,770 | 1,780 | 3,000 | 1,780 |
| 1991-09-24 | 1,800 | 1,800 | 1,790 | 1,800 | 8,000 | 1,800 |
| 1991-09-18 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1991-09-17 | 1,800 | 1,800 | 1,800 | 1,800 | 51,000 | 1,800 |
| 1991-09-12 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1991-09-11 | 1,780 | 1,800 | 1,780 | 1,800 | 3,000 | 1,800 |
| 1991-09-09 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1991-09-06 | 1,790 | 1,790 | 1,760 | 1,760 | 6,000 | 1,760 |
| 1991-09-03 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1991-09-02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-08-30 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1991-08-28 | 1,750 | 1,760 | 1,750 | 1,760 | 8,000 | 1,760 |
| 1991-08-27 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1991-08-26 | 1,750 | 1,760 | 1,750 | 1,760 | 8,000 | 1,760 |
| 1991-08-23 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-08-22 | 1,740 | 1,760 | 1,740 | 1,760 | 5,000 | 1,760 |
| 1991-08-14 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-08-09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-08-08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-08-07 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1991-08-06 | 1,720 | 1,750 | 1,720 | 1,750 | 5,000 | 1,750 |
| 1991-08-02 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 1,720 |
| 1991-08-01 | 1,720 | 1,720 | 1,720 | 1,720 | 7,000 | 1,720 |
| 1991-07-31 | 1,740 | 1,740 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1991-07-26 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1991-07-25 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1991-07-24 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1991-07-15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1991-07-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1991-07-10 | 1,780 | 1,780 | 1,780 | 1,780 | 11,000 | 1,780 |
| 1991-07-09 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1991-07-08 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1991-07-05 | 1,730 | 1,750 | 1,730 | 1,750 | 4,000 | 1,750 |
| 1991-06-26 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1991-06-25 | 1,650 | 1,730 | 1,650 | 1,730 | 6,000 | 1,730 |
| 1991-06-19 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 1,730 |
| 1991-06-18 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1991-06-17 | 1,710 | 1,750 | 1,710 | 1,750 | 7,000 | 1,750 |
| 1991-06-12 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1991-06-11 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1991-06-10 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1991-06-06 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 1,670 |
| 1991-06-05 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1991-06-03 | 1,750 | 1,750 | 1,730 | 1,730 | 7,000 | 1,730 |
| 1991-05-27 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1991-05-23 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-05-17 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-05-09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1991-04-26 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1991-04-25 | 1,800 | 1,800 | 1,750 | 1,800 | 3,000 | 1,800 |
| 1991-04-24 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1991-04-19 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1991-04-16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1991-04-12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1991-03-26 | 1,950 | 1,950 | 1,940 | 1,940 | 2,000 | 1,940 |
| 1991-03-19 | 2,010 | 2,010 | 2,000 | 2,000 | 6,000 | 2,000 |
| 1991-03-18 | 1,920 | 1,960 | 1,920 | 1,960 | 3,000 | 1,960 |
| 1991-03-15 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 1,900 |
| 1991-03-14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1991-03-13 | 1,880 | 1,900 | 1,880 | 1,900 | 2,000 | 1,900 |
| 1991-03-11 | 1,900 | 1,900 | 1,900 | 1,900 | 8,000 | 1,900 |
| 1991-03-08 | 1,880 | 1,900 | 1,880 | 1,900 | 10,000 | 1,900 |
| 1991-03-07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1991-03-05 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1991-02-28 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1991-02-26 | 1,800 | 1,800 | 1,770 | 1,800 | 6,000 | 1,800 |
| 1991-02-25 | 1,790 | 1,790 | 1,760 | 1,760 | 1,566,000 | 1,760 |
| 1991-02-22 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1991-02-21 | 1,900 | 1,900 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1991-02-19 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1991-02-14 | 1,900 | 1,900 | 1,900 | 1,900 | 8,000 | 1,900 |
| 1991-02-12 | 1,880 | 1,900 | 1,880 | 1,900 | 10,000 | 1,900 |
| 1991-02-08 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1991-02-07 | 1,900 | 1,920 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1991-02-06 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1991-02-05 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1991-02-04 | 1,850 | 1,900 | 1,850 | 1,900 | 2,000 | 1,900 |
| 1991-01-30 | 1,850 | 1,850 | 1,850 | 1,850 | 11,000 | 1,850 |
| 1991-01-28 | 1,830 | 1,850 | 1,830 | 1,850 | 7,000 | 1,850 |
| 1991-01-23 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 1,850 |
| 1991-01-21 | 1,760 | 1,850 | 1,760 | 1,850 | 8,000 | 1,850 |
| 1991-01-17 | 1,800 | 1,850 | 1,800 | 1,850 | 3,000 | 1,850 |
| 1991-01-16 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1991-01-11 | 1,800 | 1,850 | 1,800 | 1,850 | 11,000 | 1,850 |
| 1991-01-09 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 1,800 |
| 1991-01-08 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1991-01-07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株
