8228 (株)マルイチ産商 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 582 | 582 | 581 | 581 | 500 | 581 |
| 2009-12-29 | 590 | 590 | 575 | 580 | 400 | 580 |
| 2009-12-28 | 625 | 625 | 600 | 600 | 5,500 | 600 |
| 2009-12-25 | 634 | 635 | 629 | 635 | 1,700 | 635 |
| 2009-12-24 | 642 | 642 | 639 | 641 | 1,200 | 641 |
| 2009-12-22 | 650 | 650 | 630 | 630 | 1,000 | 630 |
| 2009-12-21 | 650 | 655 | 650 | 650 | 700 | 650 |
| 2009-12-18 | 650 | 650 | 650 | 650 | 800 | 650 |
| 2009-12-17 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2009-12-16 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2009-12-15 | 664 | 665 | 655 | 660 | 11,300 | 660 |
| 2009-12-14 | 674 | 677 | 671 | 672 | 6,000 | 672 |
| 2009-12-11 | 686 | 686 | 671 | 674 | 10,400 | 674 |
| 2009-12-10 | 664 | 676 | 664 | 676 | 4,700 | 676 |
| 2009-12-09 | 675 | 675 | 663 | 663 | 700 | 663 |
| 2009-12-08 | 671 | 674 | 671 | 674 | 1,000 | 674 |
| 2009-12-07 | 670 | 670 | 670 | 670 | 800 | 670 |
| 2009-12-04 | 669 | 675 | 669 | 675 | 1,900 | 675 |
| 2009-12-03 | 673 | 673 | 665 | 665 | 2,100 | 665 |
| 2009-12-02 | 673 | 673 | 669 | 672 | 1,500 | 672 |
| 2009-11-26 | 697 | 697 | 675 | 675 | 6,000 | 675 |
| 2009-11-25 | 681 | 681 | 676 | 677 | 600 | 677 |
| 2009-11-24 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2009-11-19 | 665 | 665 | 663 | 663 | 1,200 | 663 |
| 2009-11-18 | 664 | 664 | 664 | 664 | 100 | 664 |
| 2009-11-17 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2009-11-16 | 682 | 683 | 671 | 681 | 10,900 | 681 |
| 2009-11-13 | 682 | 692 | 682 | 692 | 1,500 | 692 |
| 2009-11-12 | 684 | 684 | 678 | 680 | 2,000 | 680 |
| 2009-11-11 | 683 | 683 | 683 | 683 | 100 | 683 |
| 2009-11-10 | 678 | 678 | 672 | 672 | 700 | 672 |
| 2009-11-09 | 685 | 685 | 678 | 678 | 300 | 678 |
| 2009-11-06 | 675 | 676 | 675 | 676 | 1,600 | 676 |
| 2009-11-05 | 671 | 677 | 670 | 675 | 2,400 | 675 |
| 2009-11-04 | 671 | 671 | 667 | 670 | 1,800 | 670 |
| 2009-11-02 | 671 | 671 | 671 | 671 | 300 | 671 |
| 2009-10-30 | 667 | 670 | 667 | 670 | 500 | 670 |
| 2009-10-29 | 666 | 666 | 666 | 666 | 200 | 666 |
| 2009-10-28 | 664 | 665 | 664 | 665 | 500 | 665 |
| 2009-10-27 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2009-10-26 | 663 | 664 | 663 | 664 | 4,900 | 664 |
| 2009-10-23 | 670 | 675 | 670 | 675 | 600 | 675 |
| 2009-10-22 | 666 | 670 | 666 | 670 | 500 | 670 |
| 2009-10-21 | 660 | 665 | 660 | 665 | 900 | 665 |
| 2009-10-20 | 672 | 675 | 671 | 671 | 700 | 671 |
| 2009-10-19 | 670 | 673 | 670 | 670 | 1,200 | 670 |
| 2009-10-16 | 679 | 687 | 672 | 672 | 2,700 | 672 |
| 2009-10-15 | 702 | 702 | 699 | 699 | 10,700 | 699 |
| 2009-10-14 | 697 | 712 | 695 | 712 | 6,900 | 712 |
| 2009-10-13 | 684 | 699 | 683 | 697 | 2,900 | 697 |
| 2009-10-09 | 675 | 682 | 675 | 682 | 1,700 | 682 |
| 2009-10-08 | 670 | 671 | 670 | 671 | 1,400 | 671 |
| 2009-10-07 | 670 | 670 | 670 | 670 | 300 | 670 |
| 2009-10-05 | 669 | 669 | 669 | 669 | 11,900 | 669 |
| 2009-10-02 | 681 | 681 | 652 | 670 | 500 | 670 |
| 2009-10-01 | 681 | 681 | 681 | 681 | 500 | 681 |
| 2009-09-30 | 681 | 681 | 681 | 681 | 600 | 681 |
| 2009-09-29 | 681 | 681 | 681 | 681 | 300 | 681 |
| 2009-09-28 | 749 | 749 | 680 | 681 | 4,600 | 681 |
| 2009-09-25 | 714 | 729 | 700 | 729 | 1,300 | 729 |
| 2009-09-24 | 749 | 749 | 726 | 738 | 1,800 | 738 |
| 2009-09-18 | 746 | 749 | 729 | 749 | 1,500 | 749 |
| 2009-09-17 | 745 | 745 | 745 | 745 | 200 | 745 |
| 2009-09-16 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2009-09-15 | 780 | 780 | 750 | 750 | 9,600 | 750 |
| 2009-09-14 | 732 | 742 | 731 | 742 | 2,500 | 742 |
| 2009-09-11 | 708 | 720 | 708 | 720 | 1,900 | 720 |
| 2009-09-10 | 685 | 701 | 682 | 701 | 1,300 | 701 |
| 2009-09-09 | 680 | 680 | 680 | 680 | 400 | 680 |
| 2009-09-04 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2009-09-02 | 689 | 689 | 666 | 668 | 1,800 | 668 |
| 2009-08-28 | 690 | 690 | 670 | 689 | 1,500 | 689 |
| 2009-08-27 | 689 | 690 | 689 | 690 | 1,000 | 690 |
| 2009-08-26 | 689 | 689 | 689 | 689 | 3,700 | 689 |
| 2009-08-25 | 684 | 690 | 684 | 690 | 600 | 690 |
| 2009-08-24 | 677 | 687 | 670 | 670 | 2,600 | 670 |
| 2009-08-21 | 667 | 667 | 667 | 667 | 100 | 667 |
| 2009-08-20 | 664 | 666 | 664 | 666 | 2,100 | 666 |
| 2009-08-19 | 704 | 704 | 704 | 704 | 200 | 704 |
| 2009-08-18 | 780 | 780 | 710 | 710 | 600 | 710 |
| 2009-08-17 | 746 | 758 | 746 | 750 | 10,100 | 750 |
| 2009-08-14 | 670 | 710 | 670 | 710 | 1,200 | 710 |
| 2009-08-13 | 650 | 668 | 650 | 661 | 1,000 | 661 |
| 2009-08-12 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2009-08-10 | 635 | 638 | 631 | 631 | 3,000 | 631 |
| 2009-08-07 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2009-08-06 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2009-08-05 | 629 | 630 | 627 | 630 | 300 | 630 |
| 2009-08-04 | 637 | 637 | 637 | 637 | 100 | 637 |
| 2009-08-03 | 607 | 638 | 607 | 638 | 400 | 638 |
| 2009-07-31 | 602 | 637 | 602 | 637 | 200 | 637 |
| 2009-07-28 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2009-07-27 | 640 | 640 | 640 | 640 | 3,500 | 640 |
| 2009-07-24 | 620 | 620 | 610 | 610 | 400 | 610 |
| 2009-07-23 | 611 | 620 | 611 | 620 | 1,200 | 620 |
| 2009-07-17 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2009-07-16 | 651 | 651 | 651 | 651 | 800 | 651 |
| 2009-07-15 | 620 | 630 | 620 | 620 | 16,800 | 620 |
| 2009-07-14 | 600 | 600 | 580 | 590 | 6,500 | 590 |
| 2009-07-13 | 572 | 575 | 572 | 572 | 8,600 | 572 |
| 2009-07-10 | 544 | 545 | 544 | 545 | 200 | 545 |
| 2009-07-09 | 541 | 541 | 541 | 541 | 100 | 541 |
| 2009-07-08 | 531 | 540 | 530 | 540 | 1,800 | 540 |
| 2009-07-07 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-07-06 | 538 | 538 | 538 | 538 | 300 | 538 |
| 2009-07-03 | 539 | 539 | 539 | 539 | 100 | 539 |
| 2009-07-02 | 528 | 530 | 520 | 530 | 4,100 | 530 |
| 2009-07-01 | 518 | 518 | 518 | 518 | 400 | 518 |
| 2009-06-30 | 519 | 519 | 512 | 515 | 1,500 | 515 |
| 2009-06-29 | 515 | 517 | 515 | 517 | 600 | 517 |
| 2009-06-26 | 519 | 519 | 518 | 518 | 5,000 | 518 |
| 2009-06-25 | 518 | 518 | 518 | 518 | 100 | 518 |
| 2009-06-24 | 508 | 508 | 508 | 508 | 200 | 508 |
| 2009-06-23 | 517 | 518 | 517 | 518 | 200 | 518 |
| 2009-06-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-06-19 | 515 | 515 | 515 | 515 | 200 | 515 |
| 2009-06-18 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2009-06-17 | 518 | 518 | 515 | 515 | 400 | 515 |
| 2009-06-16 | 520 | 520 | 510 | 518 | 900 | 518 |
| 2009-06-15 | 524 | 524 | 508 | 523 | 16,100 | 523 |
| 2009-06-12 | 530 | 555 | 529 | 555 | 5,700 | 555 |
| 2009-06-11 | 530 | 539 | 520 | 539 | 2,800 | 539 |
| 2009-06-10 | 520 | 525 | 520 | 520 | 1,300 | 520 |
| 2009-06-09 | 520 | 520 | 520 | 520 | 600 | 520 |
| 2009-06-08 | 520 | 520 | 520 | 520 | 300 | 520 |
| 2009-06-05 | 510 | 520 | 503 | 520 | 300 | 520 |
| 2009-06-04 | 500 | 500 | 500 | 500 | 3,600 | 500 |
| 2009-06-02 | 520 | 520 | 520 | 520 | 300 | 520 |
| 2009-06-01 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2009-05-29 | 499 | 500 | 499 | 500 | 200 | 500 |
| 2009-05-28 | 495 | 495 | 495 | 495 | 4,900 | 495 |
| 2009-05-27 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2009-05-26 | 520 | 520 | 520 | 520 | 3,600 | 520 |
| 2009-05-25 | 530 | 530 | 492 | 530 | 8,900 | 530 |
| 2009-05-22 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2009-05-21 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2009-05-20 | 503 | 510 | 503 | 510 | 200 | 510 |
| 2009-05-19 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2009-05-18 | 509 | 509 | 509 | 509 | 200 | 509 |
| 2009-05-15 | 540 | 540 | 490 | 490 | 15,900 | 490 |
| 2009-05-13 | 520 | 520 | 515 | 520 | 4,200 | 520 |
| 2009-05-12 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2009-05-11 | 500 | 500 | 500 | 500 | 4,400 | 500 |
| 2009-04-30 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2009-04-28 | 470 | 470 | 470 | 470 | 700 | 470 |
| 2009-04-27 | 500 | 500 | 470 | 470 | 4,100 | 470 |
| 2009-04-24 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-04-20 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2009-04-15 | 520 | 520 | 520 | 520 | 14,500 | 520 |
| 2009-04-14 | 490 | 495 | 490 | 495 | 1,000 | 495 |
| 2009-04-13 | 480 | 490 | 480 | 490 | 1,600 | 490 |
| 2009-04-10 | 480 | 480 | 462 | 462 | 4,200 | 462 |
| 2009-04-09 | 466 | 471 | 466 | 471 | 400 | 471 |
| 2009-04-08 | 465 | 465 | 465 | 465 | 200 | 465 |
| 2009-04-07 | 461 | 461 | 451 | 451 | 800 | 451 |
| 2009-04-06 | 457 | 457 | 457 | 457 | 100 | 457 |
| 2009-04-03 | 455 | 455 | 452 | 452 | 300 | 452 |
| 2009-04-01 | 450 | 465 | 450 | 465 | 700 | 465 |
| 2009-03-31 | 450 | 460 | 450 | 460 | 6,100 | 460 |
| 2009-03-30 | 495 | 495 | 445 | 450 | 1,100 | 450 |
| 2009-03-26 | 495 | 495 | 495 | 495 | 3,900 | 495 |
| 2009-03-25 | 475 | 490 | 470 | 480 | 2,200 | 480 |
| 2009-03-24 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2009-03-16 | 500 | 500 | 500 | 500 | 15,900 | 500 |
| 2009-03-13 | 483 | 490 | 483 | 490 | 500 | 490 |
| 2009-03-12 | 475 | 476 | 475 | 476 | 700 | 476 |
| 2009-03-10 | 446 | 453 | 446 | 453 | 200 | 453 |
| 2009-03-09 | 450 | 455 | 450 | 450 | 1,200 | 450 |
| 2009-03-06 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2009-03-05 | 450 | 450 | 450 | 450 | 3,200 | 450 |
| 2009-02-26 | 475 | 475 | 450 | 450 | 4,300 | 450 |
| 2009-02-25 | 460 | 460 | 450 | 460 | 2,000 | 460 |
| 2009-02-23 | 450 | 450 | 450 | 450 | 5,500 | 450 |
| 2009-02-16 | 475 | 475 | 474 | 475 | 16,800 | 475 |
| 2009-02-13 | 475 | 480 | 468 | 480 | 3,900 | 480 |
| 2009-02-12 | 470 | 478 | 463 | 475 | 6,700 | 475 |
| 2009-02-10 | 463 | 463 | 463 | 463 | 100 | 463 |
| 2009-02-09 | 464 | 478 | 460 | 478 | 2,100 | 478 |
| 2009-02-06 | 466 | 466 | 460 | 460 | 1,900 | 460 |
| 2009-02-04 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-01-30 | 494 | 494 | 494 | 494 | 200 | 494 |
| 2009-01-29 | 450 | 450 | 450 | 450 | 4,500 | 450 |
| 2009-01-28 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2009-01-27 | 474 | 474 | 474 | 474 | 200 | 474 |
| 2009-01-26 | 500 | 500 | 480 | 480 | 4,200 | 480 |
| 2009-01-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-01-19 | 508 | 508 | 508 | 508 | 100 | 508 |
| 2009-01-15 | 508 | 508 | 508 | 508 | 18,400 | 508 |
| 2009-01-14 | 520 | 520 | 511 | 511 | 6,800 | 511 |
| 2009-01-13 | 502 | 520 | 502 | 511 | 1,700 | 511 |
| 2009-01-09 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2009-01-08 | 488 | 490 | 487 | 490 | 3,000 | 490 |
| 2009-01-07 | 485 | 490 | 485 | 485 | 400 | 485 |
| 2009-01-06 | 490 | 490 | 485 | 485 | 300 | 485 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株
