8228 (株)マルイチ産商 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 800 | 810 | 800 | 810 | 600 | 810 |
| 2006-12-28 | 806 | 808 | 800 | 800 | 500 | 800 |
| 2006-12-27 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 2006-12-26 | 810 | 810 | 790 | 790 | 5,700 | 790 |
| 2006-12-25 | 789 | 820 | 780 | 820 | 1,300 | 820 |
| 2006-12-22 | 777 | 777 | 765 | 765 | 900 | 765 |
| 2006-12-21 | 785 | 790 | 780 | 790 | 1,000 | 790 |
| 2006-12-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-12-19 | 790 | 800 | 780 | 800 | 4,400 | 800 |
| 2006-12-18 | 829 | 829 | 799 | 820 | 5,200 | 820 |
| 2006-12-15 | 868 | 868 | 849 | 849 | 13,000 | 849 |
| 2006-12-14 | 840 | 870 | 840 | 870 | 2,200 | 870 |
| 2006-12-13 | 819 | 849 | 819 | 849 | 8,100 | 849 |
| 2006-12-12 | 820 | 820 | 820 | 820 | 1,100 | 820 |
| 2006-12-11 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2006-12-08 | 830 | 830 | 820 | 820 | 9,400 | 820 |
| 2006-12-07 | 817 | 829 | 817 | 829 | 1,200 | 829 |
| 2006-12-06 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2006-12-01 | 802 | 802 | 802 | 802 | 2,100 | 802 |
| 2006-11-28 | 830 | 830 | 790 | 790 | 1,500 | 790 |
| 2006-11-27 | 804 | 804 | 804 | 804 | 1,900 | 804 |
| 2006-11-21 | 762 | 766 | 762 | 766 | 1,100 | 766 |
| 2006-11-20 | 791 | 791 | 772 | 772 | 500 | 772 |
| 2006-11-17 | 771 | 772 | 771 | 771 | 500 | 771 |
| 2006-11-15 | 820 | 820 | 819 | 820 | 11,400 | 820 |
| 2006-11-14 | 796 | 796 | 796 | 796 | 100 | 796 |
| 2006-11-13 | 788 | 788 | 780 | 780 | 300 | 780 |
| 2006-11-10 | 765 | 788 | 754 | 788 | 1,300 | 788 |
| 2006-11-09 | 771 | 771 | 771 | 771 | 100 | 771 |
| 2006-11-07 | 770 | 770 | 770 | 770 | 700 | 770 |
| 2006-11-06 | 775 | 776 | 770 | 770 | 5,100 | 770 |
| 2006-10-26 | 805 | 805 | 805 | 805 | 3,300 | 805 |
| 2006-10-24 | 767 | 767 | 767 | 767 | 1,100 | 767 |
| 2006-10-23 | 772 | 775 | 772 | 775 | 1,100 | 775 |
| 2006-10-18 | 771 | 771 | 771 | 771 | 500 | 771 |
| 2006-10-17 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2006-10-16 | 830 | 830 | 830 | 830 | 11,200 | 830 |
| 2006-10-12 | 815 | 825 | 815 | 825 | 500 | 825 |
| 2006-10-11 | 783 | 805 | 783 | 805 | 700 | 805 |
| 2006-10-05 | 774 | 774 | 773 | 773 | 200 | 773 |
| 2006-10-04 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2006-10-03 | 781 | 781 | 780 | 780 | 1,400 | 780 |
| 2006-10-02 | 782 | 791 | 751 | 791 | 2,600 | 791 |
| 2006-09-29 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2006-09-28 | 775 | 780 | 775 | 780 | 700 | 780 |
| 2006-09-27 | 793 | 793 | 793 | 793 | 500 | 793 |
| 2006-09-26 | 847 | 847 | 763 | 773 | 8,200 | 773 |
| 2006-09-25 | 850 | 850 | 842 | 849 | 3,200 | 849 |
| 2006-09-22 | 870 | 888 | 870 | 888 | 1,000 | 888 |
| 2006-09-21 | 865 | 869 | 865 | 869 | 400 | 869 |
| 2006-09-20 | 869 | 869 | 869 | 869 | 100 | 869 |
| 2006-09-19 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2006-09-15 | 870 | 898 | 850 | 850 | 11,100 | 850 |
| 2006-09-14 | 860 | 870 | 860 | 870 | 3,000 | 870 |
| 2006-09-13 | 870 | 870 | 860 | 861 | 600 | 861 |
| 2006-09-12 | 870 | 870 | 840 | 860 | 1,400 | 860 |
| 2006-09-11 | 840 | 870 | 840 | 870 | 600 | 870 |
| 2006-09-08 | 839 | 840 | 839 | 840 | 1,400 | 840 |
| 2006-09-07 | 833 | 833 | 833 | 833 | 100 | 833 |
| 2006-09-06 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2006-09-05 | 850 | 850 | 840 | 840 | 600 | 840 |
| 2006-09-04 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2006-09-01 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2006-08-31 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2006-08-30 | 815 | 815 | 810 | 810 | 1,000 | 810 |
| 2006-08-29 | 832 | 854 | 820 | 820 | 11,700 | 820 |
| 2006-08-28 | 873 | 874 | 840 | 858 | 4,300 | 858 |
| 2006-08-25 | 878 | 878 | 861 | 878 | 500 | 878 |
| 2006-08-24 | 850 | 880 | 850 | 880 | 5,100 | 880 |
| 2006-08-22 | 860 | 865 | 860 | 865 | 200 | 865 |
| 2006-08-21 | 845 | 845 | 845 | 845 | 3,200 | 845 |
| 2006-08-18 | 833 | 833 | 830 | 830 | 1,100 | 830 |
| 2006-08-17 | 855 | 855 | 828 | 828 | 400 | 828 |
| 2006-08-16 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2006-08-15 | 900 | 900 | 820 | 820 | 13,500 | 820 |
| 2006-08-14 | 837 | 860 | 837 | 860 | 2,000 | 860 |
| 2006-08-11 | 830 | 842 | 830 | 842 | 700 | 842 |
| 2006-08-10 | 849 | 849 | 828 | 828 | 500 | 828 |
| 2006-08-09 | 849 | 849 | 849 | 849 | 100 | 849 |
| 2006-08-08 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2006-08-07 | 830 | 830 | 830 | 830 | 1,300 | 830 |
| 2006-08-04 | 829 | 829 | 829 | 829 | 100 | 829 |
| 2006-08-03 | 850 | 850 | 830 | 830 | 400 | 830 |
| 2006-08-02 | 820 | 850 | 820 | 850 | 2,400 | 850 |
| 2006-08-01 | 810 | 810 | 810 | 810 | 1,100 | 810 |
| 2006-07-31 | 819 | 819 | 810 | 810 | 5,700 | 810 |
| 2006-07-28 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2006-07-27 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2006-07-26 | 820 | 820 | 815 | 815 | 3,400 | 815 |
| 2006-07-25 | 800 | 810 | 791 | 810 | 700 | 810 |
| 2006-07-21 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2006-07-20 | 829 | 830 | 793 | 810 | 900 | 810 |
| 2006-07-19 | 849 | 849 | 799 | 849 | 4,600 | 849 |
| 2006-07-18 | 851 | 901 | 851 | 859 | 9,900 | 859 |
| 2006-07-14 | 795 | 810 | 795 | 810 | 2,000 | 810 |
| 2006-07-13 | 799 | 805 | 782 | 805 | 4,100 | 805 |
| 2006-07-12 | 819 | 819 | 782 | 782 | 9,100 | 782 |
| 2006-07-11 | 790 | 810 | 787 | 810 | 6,900 | 810 |
| 2006-07-10 | 770 | 777 | 750 | 750 | 300 | 750 |
| 2006-07-05 | 740 | 740 | 740 | 740 | 400 | 740 |
| 2006-07-04 | 737 | 737 | 737 | 737 | 200 | 737 |
| 2006-06-30 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2006-06-29 | 730 | 730 | 730 | 730 | 1,200 | 730 |
| 2006-06-28 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2006-06-27 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2006-06-26 | 765 | 765 | 765 | 765 | 3,800 | 765 |
| 2006-06-23 | 741 | 742 | 740 | 740 | 800 | 740 |
| 2006-06-21 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2006-06-20 | 770 | 770 | 769 | 770 | 1,200 | 770 |
| 2006-06-16 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2006-06-15 | 798 | 798 | 730 | 740 | 14,000 | 740 |
| 2006-06-14 | 729 | 760 | 729 | 760 | 3,100 | 760 |
| 2006-06-12 | 705 | 728 | 705 | 728 | 2,300 | 728 |
| 2006-06-08 | 705 | 705 | 702 | 702 | 300 | 702 |
| 2006-06-06 | 714 | 714 | 714 | 714 | 100 | 714 |
| 2006-06-05 | 715 | 715 | 715 | 715 | 200 | 715 |
| 2006-06-02 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2006-05-31 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2006-05-30 | 713 | 713 | 700 | 700 | 1,000 | 700 |
| 2006-05-29 | 730 | 730 | 730 | 730 | 800 | 730 |
| 2006-05-26 | 730 | 730 | 730 | 730 | 3,900 | 730 |
| 2006-05-25 | 711 | 728 | 711 | 728 | 200 | 728 |
| 2006-05-22 | 730 | 730 | 710 | 710 | 1,700 | 710 |
| 2006-05-19 | 730 | 730 | 730 | 730 | 1,200 | 730 |
| 2006-05-18 | 730 | 730 | 730 | 730 | 300 | 730 |
| 2006-05-17 | 740 | 740 | 730 | 730 | 1,000 | 730 |
| 2006-05-16 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2006-05-15 | 760 | 760 | 740 | 740 | 13,400 | 740 |
| 2006-05-12 | 752 | 760 | 751 | 760 | 5,100 | 760 |
| 2006-05-11 | 758 | 758 | 757 | 757 | 400 | 757 |
| 2006-05-10 | 757 | 757 | 757 | 757 | 300 | 757 |
| 2006-05-09 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2006-05-08 | 755 | 760 | 755 | 760 | 500 | 760 |
| 2006-05-02 | 760 | 760 | 760 | 760 | 3,200 | 760 |
| 2006-05-01 | 765 | 768 | 765 | 768 | 400 | 768 |
| 2006-04-28 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2006-04-26 | 780 | 780 | 780 | 780 | 3,800 | 780 |
| 2006-04-25 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2006-04-24 | 766 | 766 | 757 | 757 | 800 | 757 |
| 2006-04-21 | 765 | 765 | 765 | 765 | 500 | 765 |
| 2006-04-20 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2006-04-18 | 779 | 779 | 775 | 775 | 200 | 775 |
| 2006-04-17 | 780 | 790 | 780 | 780 | 11,700 | 780 |
| 2006-04-14 | 786 | 786 | 780 | 785 | 1,400 | 785 |
| 2006-04-13 | 771 | 790 | 770 | 790 | 6,200 | 790 |
| 2006-04-12 | 770 | 770 | 770 | 770 | 1,900 | 770 |
| 2006-04-11 | 770 | 770 | 770 | 770 | 300 | 770 |
| 2006-04-10 | 769 | 769 | 769 | 769 | 300 | 769 |
| 2006-04-07 | 769 | 769 | 769 | 769 | 600 | 769 |
| 2006-04-06 | 761 | 761 | 756 | 756 | 2,300 | 756 |
| 2006-04-05 | 768 | 768 | 761 | 761 | 900 | 761 |
| 2006-04-04 | 765 | 765 | 760 | 760 | 1,700 | 760 |
| 2006-04-03 | 767 | 767 | 767 | 767 | 100 | 767 |
| 2006-03-31 | 758 | 770 | 758 | 770 | 1,400 | 770 |
| 2006-03-30 | 756 | 756 | 756 | 756 | 500 | 756 |
| 2006-03-29 | 770 | 770 | 751 | 751 | 500 | 751 |
| 2006-03-28 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2006-03-27 | 777 | 777 | 750 | 765 | 7,100 | 765 |
| 2006-03-24 | 778 | 778 | 778 | 778 | 100 | 778 |
| 2006-03-23 | 778 | 778 | 778 | 778 | 300 | 778 |
| 2006-03-20 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2006-03-17 | 779 | 779 | 776 | 776 | 200 | 776 |
| 2006-03-15 | 790 | 790 | 760 | 760 | 14,300 | 760 |
| 2006-03-14 | 770 | 790 | 767 | 790 | 8,000 | 790 |
| 2006-03-13 | 765 | 766 | 765 | 765 | 1,100 | 765 |
| 2006-03-10 | 774 | 775 | 774 | 775 | 200 | 775 |
| 2006-03-09 | 754 | 770 | 754 | 770 | 200 | 770 |
| 2006-03-07 | 753 | 753 | 753 | 753 | 100 | 753 |
| 2006-03-06 | 760 | 762 | 750 | 750 | 5,400 | 750 |
| 2006-03-03 | 771 | 771 | 771 | 771 | 200 | 771 |
| 2006-03-02 | 766 | 766 | 766 | 766 | 100 | 766 |
| 2006-02-28 | 777 | 790 | 777 | 790 | 200 | 790 |
| 2006-02-27 | 799 | 799 | 797 | 797 | 3,700 | 797 |
| 2006-02-24 | 760 | 761 | 760 | 761 | 200 | 761 |
| 2006-02-23 | 765 | 766 | 750 | 753 | 900 | 753 |
| 2006-02-22 | 775 | 775 | 775 | 775 | 600 | 775 |
| 2006-02-21 | 775 | 775 | 775 | 775 | 200 | 775 |
| 2006-02-20 | 785 | 785 | 775 | 775 | 400 | 775 |
| 2006-02-16 | 789 | 789 | 785 | 785 | 300 | 785 |
| 2006-02-15 | 790 | 800 | 789 | 789 | 12,000 | 789 |
| 2006-02-14 | 771 | 774 | 751 | 774 | 1,300 | 774 |
| 2006-02-13 | 773 | 779 | 773 | 779 | 700 | 779 |
| 2006-02-10 | 772 | 772 | 772 | 772 | 300 | 772 |
| 2006-02-09 | 771 | 771 | 760 | 770 | 1,500 | 770 |
| 2006-02-08 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2006-02-07 | 775 | 779 | 775 | 779 | 800 | 779 |
| 2006-02-06 | 780 | 780 | 780 | 780 | 2,100 | 780 |
| 2006-02-01 | 762 | 770 | 762 | 770 | 400 | 770 |
| 2006-01-31 | 761 | 761 | 761 | 761 | 100 | 761 |
| 2006-01-30 | 761 | 761 | 761 | 761 | 100 | 761 |
| 2006-01-27 | 757 | 758 | 757 | 758 | 300 | 758 |
| 2006-01-26 | 792 | 793 | 792 | 792 | 3,600 | 792 |
| 2006-01-24 | 755 | 755 | 750 | 750 | 600 | 750 |
| 2006-01-23 | 771 | 771 | 755 | 755 | 400 | 755 |
| 2006-01-20 | 774 | 774 | 770 | 770 | 300 | 770 |
| 2006-01-19 | 753 | 773 | 753 | 773 | 1,000 | 773 |
| 2006-01-18 | 772 | 773 | 761 | 773 | 1,400 | 773 |
| 2006-01-17 | 785 | 785 | 775 | 776 | 1,400 | 776 |
| 2006-01-16 | 800 | 800 | 770 | 785 | 14,700 | 785 |
| 2006-01-13 | 765 | 771 | 760 | 771 | 900 | 771 |
| 2006-01-12 | 765 | 768 | 755 | 768 | 1,300 | 768 |
| 2006-01-11 | 740 | 765 | 738 | 765 | 6,500 | 765 |
| 2006-01-10 | 740 | 740 | 739 | 740 | 4,400 | 740 |
| 2006-01-06 | 760 | 760 | 744 | 750 | 900 | 750 |
| 2006-01-05 | 775 | 776 | 750 | 750 | 2,400 | 750 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株
