8228 (株)マルイチ産商 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2008-12-26 | 490 | 490 | 489 | 490 | 6,000 | 490 |
| 2008-12-25 | 485 | 510 | 485 | 510 | 7,200 | 510 |
| 2008-12-24 | 485 | 485 | 485 | 485 | 800 | 485 |
| 2008-12-22 | 485 | 485 | 480 | 480 | 200 | 480 |
| 2008-12-19 | 491 | 491 | 479 | 485 | 2,500 | 485 |
| 2008-12-17 | 490 | 490 | 490 | 490 | 1,600 | 490 |
| 2008-12-15 | 524 | 524 | 494 | 494 | 16,200 | 494 |
| 2008-12-12 | 490 | 516 | 490 | 516 | 11,700 | 516 |
| 2008-12-10 | 498 | 498 | 490 | 490 | 9,800 | 490 |
| 2008-12-09 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-12-05 | 500 | 500 | 487 | 487 | 1,100 | 487 |
| 2008-12-04 | 494 | 500 | 485 | 500 | 2,500 | 500 |
| 2008-12-02 | 485 | 490 | 485 | 490 | 2,300 | 490 |
| 2008-12-01 | 500 | 500 | 475 | 500 | 3,100 | 500 |
| 2008-11-26 | 514 | 514 | 514 | 514 | 3,900 | 514 |
| 2008-11-25 | 500 | 539 | 500 | 519 | 4,500 | 519 |
| 2008-11-21 | 530 | 530 | 500 | 500 | 4,400 | 500 |
| 2008-11-20 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2008-11-19 | 491 | 515 | 491 | 515 | 11,400 | 515 |
| 2008-11-17 | 595 | 595 | 595 | 595 | 13,700 | 595 |
| 2008-11-14 | 566 | 566 | 556 | 566 | 1,200 | 566 |
| 2008-11-13 | 550 | 565 | 550 | 565 | 6,200 | 565 |
| 2008-11-12 | 550 | 555 | 541 | 555 | 5,000 | 555 |
| 2008-11-11 | 536 | 536 | 536 | 536 | 100 | 536 |
| 2008-11-10 | 521 | 521 | 521 | 521 | 600 | 521 |
| 2008-11-07 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2008-11-06 | 515 | 515 | 510 | 510 | 400 | 510 |
| 2008-11-05 | 510 | 515 | 510 | 515 | 200 | 515 |
| 2008-11-04 | 520 | 520 | 490 | 490 | 1,300 | 490 |
| 2008-10-30 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2008-10-29 | 520 | 520 | 501 | 501 | 1,000 | 501 |
| 2008-10-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-10-27 | 548 | 548 | 548 | 548 | 3,700 | 548 |
| 2008-10-24 | 530 | 550 | 523 | 540 | 2,200 | 540 |
| 2008-10-23 | 530 | 530 | 530 | 530 | 1,500 | 530 |
| 2008-10-22 | 551 | 551 | 540 | 540 | 2,500 | 540 |
| 2008-10-21 | 560 | 560 | 550 | 550 | 1,000 | 550 |
| 2008-10-20 | 551 | 599 | 551 | 599 | 300 | 599 |
| 2008-10-15 | 600 | 600 | 600 | 600 | 13,800 | 600 |
| 2008-10-14 | 571 | 585 | 570 | 585 | 2,100 | 585 |
| 2008-10-10 | 553 | 553 | 553 | 553 | 100 | 553 |
| 2008-10-09 | 562 | 562 | 562 | 562 | 200 | 562 |
| 2008-10-08 | 565 | 565 | 565 | 565 | 700 | 565 |
| 2008-10-07 | 561 | 562 | 560 | 562 | 300 | 562 |
| 2008-10-06 | 575 | 575 | 571 | 571 | 1,100 | 571 |
| 2008-10-03 | 581 | 581 | 576 | 576 | 200 | 576 |
| 2008-10-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-10-01 | 588 | 588 | 588 | 588 | 2,100 | 588 |
| 2008-09-26 | 590 | 590 | 590 | 590 | 3,400 | 590 |
| 2008-09-25 | 579 | 584 | 565 | 584 | 3,000 | 584 |
| 2008-09-24 | 589 | 589 | 580 | 589 | 2,400 | 589 |
| 2008-09-22 | 598 | 598 | 590 | 590 | 300 | 590 |
| 2008-09-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-09-17 | 590 | 590 | 580 | 580 | 700 | 580 |
| 2008-09-16 | 620 | 620 | 560 | 560 | 14,700 | 560 |
| 2008-09-11 | 582 | 590 | 581 | 590 | 1,300 | 590 |
| 2008-09-09 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2008-09-05 | 557 | 557 | 557 | 557 | 300 | 557 |
| 2008-09-04 | 560 | 560 | 556 | 556 | 300 | 556 |
| 2008-09-03 | 589 | 589 | 589 | 589 | 300 | 589 |
| 2008-09-02 | 588 | 589 | 588 | 589 | 200 | 589 |
| 2008-09-01 | 580 | 589 | 580 | 589 | 200 | 589 |
| 2008-08-29 | 580 | 580 | 580 | 580 | 300 | 580 |
| 2008-08-27 | 580 | 580 | 580 | 580 | 1,100 | 580 |
| 2008-08-26 | 580 | 580 | 580 | 580 | 3,600 | 580 |
| 2008-08-25 | 570 | 570 | 570 | 570 | 900 | 570 |
| 2008-08-22 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2008-08-21 | 570 | 570 | 555 | 555 | 300 | 555 |
| 2008-08-20 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2008-08-19 | 589 | 589 | 589 | 589 | 100 | 589 |
| 2008-08-15 | 590 | 590 | 589 | 590 | 15,000 | 590 |
| 2008-08-14 | 560 | 575 | 556 | 575 | 3,600 | 575 |
| 2008-08-13 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2008-08-12 | 571 | 571 | 530 | 560 | 3,200 | 560 |
| 2008-08-11 | 566 | 566 | 566 | 566 | 300 | 566 |
| 2008-08-08 | 560 | 570 | 560 | 560 | 300 | 560 |
| 2008-08-07 | 560 | 560 | 556 | 556 | 300 | 556 |
| 2008-08-06 | 550 | 551 | 550 | 550 | 600 | 550 |
| 2008-08-05 | 542 | 542 | 542 | 542 | 400 | 542 |
| 2008-08-04 | 554 | 554 | 540 | 540 | 2,500 | 540 |
| 2008-07-29 | 580 | 580 | 550 | 550 | 3,700 | 550 |
| 2008-07-28 | 590 | 590 | 590 | 590 | 3,400 | 590 |
| 2008-07-25 | 576 | 576 | 576 | 576 | 600 | 576 |
| 2008-07-24 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2008-07-22 | 600 | 600 | 590 | 590 | 200 | 590 |
| 2008-07-18 | 600 | 600 | 600 | 600 | 15,600 | 600 |
| 2008-07-17 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 2008-07-15 | 600 | 600 | 600 | 600 | 14,900 | 600 |
| 2008-07-14 | 570 | 597 | 570 | 597 | 2,100 | 597 |
| 2008-07-11 | 566 | 569 | 566 | 569 | 9,400 | 569 |
| 2008-07-10 | 560 | 576 | 560 | 576 | 4,800 | 576 |
| 2008-07-09 | 560 | 560 | 560 | 560 | 1,600 | 560 |
| 2008-07-07 | 581 | 581 | 561 | 561 | 5,100 | 561 |
| 2008-07-04 | 583 | 583 | 580 | 580 | 4,700 | 580 |
| 2008-07-03 | 581 | 581 | 581 | 581 | 400 | 581 |
| 2008-07-02 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2008-06-30 | 575 | 580 | 575 | 580 | 1,400 | 580 |
| 2008-06-27 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2008-06-26 | 600 | 600 | 600 | 600 | 3,600 | 600 |
| 2008-06-24 | 555 | 575 | 555 | 575 | 1,800 | 575 |
| 2008-06-23 | 580 | 580 | 580 | 580 | 700 | 580 |
| 2008-06-17 | 581 | 581 | 579 | 579 | 800 | 579 |
| 2008-06-16 | 599 | 599 | 580 | 580 | 14,900 | 580 |
| 2008-06-13 | 600 | 609 | 600 | 609 | 3,300 | 609 |
| 2008-06-12 | 600 | 600 | 600 | 600 | 4,400 | 600 |
| 2008-06-11 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2008-06-10 | 597 | 600 | 597 | 600 | 400 | 600 |
| 2008-06-09 | 614 | 614 | 600 | 600 | 8,200 | 600 |
| 2008-05-30 | 614 | 614 | 614 | 614 | 100 | 614 |
| 2008-05-26 | 610 | 610 | 610 | 610 | 3,500 | 610 |
| 2008-05-23 | 599 | 600 | 599 | 600 | 900 | 600 |
| 2008-05-22 | 600 | 600 | 600 | 600 | 600 | 600 |
| 2008-05-21 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2008-05-20 | 592 | 592 | 592 | 592 | 100 | 592 |
| 2008-05-16 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2008-05-15 | 613 | 614 | 604 | 604 | 14,700 | 604 |
| 2008-05-14 | 585 | 615 | 575 | 615 | 5,800 | 615 |
| 2008-05-13 | 570 | 584 | 570 | 584 | 2,300 | 584 |
| 2008-05-12 | 560 | 569 | 560 | 569 | 200 | 569 |
| 2008-05-09 | 542 | 542 | 540 | 540 | 400 | 540 |
| 2008-05-08 | 542 | 542 | 542 | 542 | 1,100 | 542 |
| 2008-05-07 | 540 | 551 | 540 | 540 | 3,400 | 540 |
| 2008-05-01 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2008-04-28 | 618 | 618 | 618 | 618 | 3,600 | 618 |
| 2008-04-25 | 600 | 610 | 600 | 610 | 3,600 | 610 |
| 2008-04-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-04-22 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2008-04-16 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-04-15 | 625 | 625 | 625 | 625 | 13,900 | 625 |
| 2008-04-14 | 570 | 597 | 570 | 597 | 3,900 | 597 |
| 2008-04-11 | 560 | 570 | 560 | 570 | 2,500 | 570 |
| 2008-04-08 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2008-04-07 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-04-04 | 560 | 560 | 560 | 560 | 700 | 560 |
| 2008-04-02 | 599 | 599 | 599 | 599 | 200 | 599 |
| 2008-03-31 | 619 | 619 | 619 | 619 | 100 | 619 |
| 2008-03-28 | 540 | 630 | 540 | 630 | 600 | 630 |
| 2008-03-26 | 638 | 638 | 630 | 630 | 3,600 | 630 |
| 2008-03-25 | 620 | 620 | 610 | 610 | 1,500 | 610 |
| 2008-03-24 | 603 | 603 | 603 | 603 | 200 | 603 |
| 2008-03-21 | 639 | 639 | 639 | 639 | 100 | 639 |
| 2008-03-19 | 609 | 609 | 609 | 609 | 1,300 | 609 |
| 2008-03-18 | 580 | 580 | 580 | 580 | 1,200 | 580 |
| 2008-03-17 | 552 | 552 | 552 | 552 | 13,800 | 552 |
| 2008-03-14 | 520 | 525 | 520 | 525 | 600 | 525 |
| 2008-03-10 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2008-03-03 | 511 | 511 | 511 | 511 | 2,600 | 511 |
| 2008-02-29 | 511 | 511 | 511 | 511 | 100 | 511 |
| 2008-02-28 | 540 | 540 | 511 | 511 | 1,100 | 511 |
| 2008-02-26 | 550 | 550 | 500 | 500 | 5,700 | 500 |
| 2008-02-25 | 555 | 555 | 555 | 555 | 1,500 | 555 |
| 2008-02-15 | 565 | 565 | 555 | 555 | 16,700 | 555 |
| 2008-02-14 | 575 | 575 | 565 | 565 | 1,900 | 565 |
| 2008-02-13 | 570 | 575 | 570 | 575 | 900 | 575 |
| 2008-02-12 | 560 | 561 | 560 | 561 | 200 | 561 |
| 2008-02-08 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2008-02-07 | 560 | 570 | 560 | 570 | 1,800 | 570 |
| 2008-02-05 | 560 | 560 | 560 | 560 | 800 | 560 |
| 2008-01-30 | 560 | 560 | 560 | 560 | 300 | 560 |
| 2008-01-29 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2008-01-28 | 560 | 560 | 560 | 560 | 4,400 | 560 |
| 2008-01-25 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2008-01-24 | 520 | 520 | 511 | 511 | 600 | 511 |
| 2008-01-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-01-22 | 523 | 523 | 520 | 520 | 2,000 | 520 |
| 2008-01-21 | 539 | 539 | 539 | 539 | 200 | 539 |
| 2008-01-18 | 555 | 556 | 539 | 539 | 1,000 | 539 |
| 2008-01-17 | 553 | 553 | 553 | 553 | 200 | 553 |
| 2008-01-15 | 575 | 575 | 560 | 560 | 18,500 | 560 |
| 2008-01-11 | 578 | 580 | 578 | 580 | 1,200 | 580 |
| 2008-01-10 | 578 | 578 | 578 | 578 | 100 | 578 |
| 2008-01-09 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2008-01-08 | 560 | 560 | 560 | 560 | 600 | 560 |
| 2008-01-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株
