8228 (株)マルイチ産商 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-26 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 1,320 |
| 1994-12-21 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1994-12-20 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1994-12-15 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1994-12-13 | 1,320 | 1,330 | 1,320 | 1,330 | 7,000 | 1,330 |
| 1994-12-09 | 1,330 | 1,330 | 1,330 | 1,330 | 12,000 | 1,330 |
| 1994-11-30 | 1,320 | 1,330 | 1,320 | 1,330 | 12,000 | 1,330 |
| 1994-11-25 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1994-11-24 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 | 1,330 |
| 1994-11-14 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1994-11-11 | 1,320 | 1,320 | 1,320 | 1,320 | 12,000 | 1,320 |
| 1994-11-07 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1994-10-28 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1994-10-26 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1994-10-21 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 1,320 |
| 1994-10-18 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 | 1,320 |
| 1994-10-14 | 1,320 | 1,320 | 1,320 | 1,320 | 7,000 | 1,320 |
| 1994-10-04 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1994-09-29 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1994-09-26 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 | 1,320 |
| 1994-09-12 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1994-09-08 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 1,320 |
| 1994-09-05 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 | 1,320 |
| 1994-09-02 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 1,320 |
| 1994-08-29 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1994-08-26 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1994-08-25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1994-08-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-08-18 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1994-08-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-08-08 | 1,300 | 1,320 | 1,300 | 1,320 | 3,000 | 1,320 |
| 1994-08-05 | 1,320 | 1,320 | 1,320 | 1,320 | 20,000 | 1,320 |
| 1994-08-03 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1994-08-02 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1994-07-29 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1994-07-26 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1994-07-25 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1994-07-19 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1994-07-15 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 1,310 |
| 1994-07-14 | 1,300 | 1,310 | 1,300 | 1,310 | 8,000 | 1,310 |
| 1994-07-12 | 1,320 | 1,320 | 1,320 | 1,320 | 22,000 | 1,320 |
| 1994-07-11 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1994-07-08 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 1,310 |
| 1994-07-05 | 1,320 | 1,320 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1994-07-04 | 1,320 | 1,320 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1994-06-30 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1994-06-24 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1994-06-21 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1994-06-01 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 1,320 |
| 1994-05-26 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 | 1,320 |
| 1994-04-26 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1994-04-14 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 | 1,320 |
| 1994-03-25 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1994-03-24 | 1,300 | 1,310 | 1,300 | 1,310 | 10,000 | 1,310 |
| 1994-03-17 | 1,300 | 1,320 | 1,300 | 1,320 | 11,000 | 1,320 |
| 1994-03-15 | 1,270 | 1,320 | 1,270 | 1,320 | 9,000 | 1,320 |
| 1994-03-09 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1994-03-07 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1994-02-28 | 1,300 | 1,300 | 1,300 | 1,300 | 42,000 | 1,300 |
| 1994-02-25 | 1,300 | 1,310 | 1,300 | 1,310 | 9,000 | 1,310 |
| 1994-02-18 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1994-02-17 | 1,290 | 1,290 | 1,290 | 1,290 | 50,000 | 1,290 |
| 1994-01-25 | 1,300 | 1,300 | 1,260 | 1,300 | 7,000 | 1,300 |
| 1994-01-19 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1994-01-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1994-01-11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株
