8228 (株)マルイチ産商 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 1,035 |
| 2025-04-08 | 1,080 | 1,080 | 1,041 | 1,050 | 2,000 | 1,050 |
| 2025-04-07 | 1,071 | 1,071 | 1,001 | 1,013 | 4,600 | 1,013 |
| 2025-04-04 | 1,088 | 1,127 | 1,074 | 1,081 | 1,900 | 1,081 |
| 2025-04-03 | 1,110 | 1,110 | 1,088 | 1,088 | 500 | 1,088 |
| 2025-04-02 | 1,111 | 1,111 | 1,111 | 1,111 | 300 | 1,111 |
| 2025-04-01 | 1,100 | 1,100 | 1,075 | 1,093 | 1,900 | 1,093 |
| 2025-03-31 | 1,108 | 1,117 | 1,100 | 1,100 | 600 | 1,100 |
| 2025-03-28 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2025-03-27 | 1,101 | 1,101 | 1,092 | 1,101 | 1,200 | 1,101 |
| 2025-03-26 | 1,114 | 1,114 | 1,101 | 1,101 | 2,000 | 1,101 |
| 2025-03-25 | 1,112 | 1,112 | 1,104 | 1,104 | 600 | 1,104 |
| 2025-03-24 | 1,097 | 1,116 | 1,097 | 1,110 | 1,300 | 1,110 |
| 2025-03-21 | 1,106 | 1,114 | 1,088 | 1,097 | 2,800 | 1,097 |
| 2025-03-19 | 1,114 | 1,114 | 1,114 | 1,114 | 300 | 1,114 |
| 2025-03-18 | 1,105 | 1,110 | 1,104 | 1,105 | 600 | 1,105 |
| 2025-03-17 | 1,138 | 1,138 | 1,095 | 1,095 | 7,900 | 1,095 |
| 2025-03-14 | 1,130 | 1,130 | 1,111 | 1,124 | 2,100 | 1,124 |
| 2025-03-13 | 1,106 | 1,120 | 1,106 | 1,108 | 1,600 | 1,108 |
| 2025-03-12 | 1,101 | 1,110 | 1,101 | 1,106 | 700 | 1,106 |
| 2025-03-11 | 1,096 | 1,096 | 1,096 | 1,096 | 100 | 1,096 |
| 2025-03-10 | 1,098 | 1,109 | 1,092 | 1,100 | 1,300 | 1,100 |
| 2025-03-07 | 1,098 | 1,098 | 1,098 | 1,098 | 100 | 1,098 |
| 2025-03-06 | 1,091 | 1,098 | 1,091 | 1,098 | 200 | 1,098 |
| 2025-03-05 | 1,098 | 1,099 | 1,091 | 1,099 | 1,200 | 1,099 |
| 2025-03-04 | 1,090 | 1,098 | 1,090 | 1,098 | 200 | 1,098 |
| 2025-03-03 | 1,089 | 1,100 | 1,080 | 1,090 | 2,700 | 1,090 |
| 2025-02-28 | 1,088 | 1,090 | 1,087 | 1,087 | 700 | 1,087 |
| 2025-02-27 | 1,111 | 1,121 | 1,088 | 1,090 | 4,200 | 1,090 |
| 2025-02-26 | 1,110 | 1,110 | 1,090 | 1,095 | 2,500 | 1,095 |
| 2025-02-25 | 1,107 | 1,114 | 1,107 | 1,114 | 600 | 1,114 |
| 2025-02-21 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 2025-02-20 | 1,103 | 1,103 | 1,103 | 1,103 | 200 | 1,103 |
| 2025-02-19 | 1,122 | 1,122 | 1,105 | 1,122 | 300 | 1,122 |
| 2025-02-18 | 1,093 | 1,105 | 1,093 | 1,105 | 300 | 1,105 |
| 2025-02-17 | 1,138 | 1,138 | 1,087 | 1,089 | 9,500 | 1,089 |
| 2025-02-14 | 1,115 | 1,115 | 1,115 | 1,115 | 200 | 1,115 |
| 2025-02-13 | 1,116 | 1,120 | 1,112 | 1,112 | 1,200 | 1,112 |
| 2025-02-12 | 1,093 | 1,119 | 1,090 | 1,111 | 800 | 1,111 |
| 2025-02-10 | 1,117 | 1,136 | 1,059 | 1,081 | 6,500 | 1,081 |
| 2025-02-07 | 1,113 | 1,113 | 1,113 | 1,113 | 200 | 1,113 |
| 2025-02-06 | 1,104 | 1,116 | 1,100 | 1,100 | 700 | 1,100 |
| 2025-02-05 | 1,100 | 1,145 | 1,100 | 1,104 | 1,700 | 1,104 |
| 2025-02-04 | 1,088 | 1,095 | 1,088 | 1,090 | 600 | 1,090 |
| 2025-02-03 | 1,115 | 1,116 | 1,060 | 1,066 | 5,900 | 1,066 |
| 2025-01-31 | 1,095 | 1,096 | 1,095 | 1,095 | 300 | 1,095 |
| 2025-01-30 | 1,105 | 1,105 | 1,099 | 1,099 | 500 | 1,099 |
| 2025-01-29 | 1,109 | 1,110 | 1,095 | 1,095 | 2,200 | 1,095 |
| 2025-01-28 | 1,094 | 1,094 | 1,094 | 1,094 | 300 | 1,094 |
| 2025-01-27 | 1,105 | 1,110 | 1,093 | 1,093 | 2,500 | 1,093 |
| 2025-01-24 | 1,108 | 1,109 | 1,092 | 1,095 | 4,600 | 1,095 |
| 2025-01-23 | 1,101 | 1,101 | 1,092 | 1,099 | 1,800 | 1,099 |
| 2025-01-22 | 1,110 | 1,110 | 1,101 | 1,101 | 700 | 1,101 |
| 2025-01-21 | 1,103 | 1,110 | 1,103 | 1,110 | 300 | 1,110 |
| 2025-01-20 | 1,101 | 1,103 | 1,100 | 1,103 | 800 | 1,103 |
| 2025-01-17 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2025-01-16 | 1,103 | 1,109 | 1,100 | 1,109 | 700 | 1,109 |
| 2025-01-15 | 1,112 | 1,112 | 1,103 | 1,103 | 6,300 | 1,103 |
| 2025-01-14 | 1,113 | 1,113 | 1,110 | 1,110 | 500 | 1,110 |
| 2025-01-10 | 1,105 | 1,114 | 1,105 | 1,114 | 300 | 1,114 |
| 2025-01-09 | 1,111 | 1,120 | 1,108 | 1,108 | 2,100 | 1,108 |
| 2025-01-08 | 1,100 | 1,110 | 1,100 | 1,110 | 600 | 1,110 |
| 2025-01-07 | 1,108 | 1,110 | 1,100 | 1,100 | 800 | 1,100 |
| 2025-01-06 | 1,106 | 1,108 | 1,098 | 1,108 | 2,300 | 1,108 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株