8228 (株)マルイチ産商 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1992-12-17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1992-12-10 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1992-11-26 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 | 1,500 |
| 1992-11-17 | 1,500 | 1,500 | 1,490 | 1,490 | 6,000 | 1,490 |
| 1992-11-16 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1992-11-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1992-11-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-11-06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1992-11-02 | 1,450 | 1,500 | 1,450 | 1,500 | 8,000 | 1,500 |
| 1992-10-26 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1992-10-22 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1992-10-20 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1992-10-13 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1992-10-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1992-10-08 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1992-10-06 | 1,550 | 1,580 | 1,550 | 1,580 | 3,000 | 1,580 |
| 1992-09-30 | 1,580 | 1,580 | 1,580 | 1,580 | 10,000 | 1,580 |
| 1992-09-24 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,580 |
| 1992-09-22 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1992-09-17 | 1,550 | 1,580 | 1,550 | 1,580 | 5,000 | 1,580 |
| 1992-09-02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1992-08-31 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1992-08-27 | 1,570 | 1,600 | 1,570 | 1,600 | 4,000 | 1,600 |
| 1992-08-26 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1992-08-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1992-08-19 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1992-08-17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1992-08-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1992-07-29 | 1,670 | 1,670 | 1,670 | 1,670 | 10,000 | 1,670 |
| 1992-07-24 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 1,680 |
| 1992-07-10 | 1,700 | 1,710 | 1,650 | 1,680 | 13,000 | 1,680 |
| 1992-07-07 | 1,690 | 1,700 | 1,690 | 1,700 | 5,000 | 1,700 |
| 1992-06-26 | 1,650 | 1,690 | 1,650 | 1,690 | 4,000 | 1,690 |
| 1992-06-25 | 1,630 | 1,650 | 1,630 | 1,650 | 3,000 | 1,650 |
| 1992-06-23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1992-06-19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1992-06-17 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1992-05-26 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1992-05-18 | 1,730 | 1,740 | 1,730 | 1,740 | 15,000 | 1,740 |
| 1992-04-30 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 1,750 |
| 1992-04-24 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1992-04-22 | 1,730 | 1,750 | 1,730 | 1,750 | 4,000 | 1,750 |
| 1992-04-21 | 1,750 | 1,750 | 1,740 | 1,740 | 32,000 | 1,740 |
| 1992-04-20 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1992-04-15 | 1,730 | 1,740 | 1,730 | 1,740 | 17,000 | 1,740 |
| 1992-04-13 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1992-04-01 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1992-03-25 | 1,730 | 1,750 | 1,730 | 1,750 | 63,000 | 1,750 |
| 1992-03-24 | 1,730 | 1,730 | 1,730 | 1,730 | 60,000 | 1,730 |
| 1992-03-18 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1992-03-13 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1992-03-12 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1992-03-09 | 1,740 | 1,750 | 1,740 | 1,750 | 2,000 | 1,750 |
| 1992-03-05 | 1,760 | 1,760 | 1,740 | 1,740 | 17,000 | 1,740 |
| 1992-02-26 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1992-02-24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1992-02-20 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 1,750 |
| 1992-02-19 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1992-02-14 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1992-02-13 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1992-02-06 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1992-01-29 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1992-01-28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1992-01-27 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1992-01-24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1992-01-23 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1992-01-13 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1992-01-10 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1992-01-09 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株
