8228 (株)マルイチ産商 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,533.33 |
| 1989-12-28 | 1,610 | 1,610 | 1,610 | 1,610 | 8,000 | 1,533.33 |
| 1989-12-27 | 1,620 | 1,620 | 1,610 | 1,610 | 27,000 | 1,533.33 |
| 1989-12-26 | 1,610 | 1,620 | 1,610 | 1,620 | 32,000 | 1,542.86 |
| 1989-12-25 | 1,600 | 1,610 | 1,600 | 1,610 | 22,000 | 1,533.33 |
| 1989-12-22 | 1,600 | 1,630 | 1,600 | 1,600 | 85,000 | 1,523.81 |
| 1989-12-21 | 1,600 | 1,600 | 1,590 | 1,600 | 23,000 | 1,523.81 |
| 1989-12-20 | 1,600 | 1,610 | 1,600 | 1,610 | 7,000 | 1,533.33 |
| 1989-12-19 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,552.38 |
| 1989-12-18 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,571.43 |
| 1989-12-15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,571.43 |
| 1989-12-14 | 1,650 | 1,650 | 1,650 | 1,650 | 13,000 | 1,571.43 |
| 1989-12-13 | 1,640 | 1,640 | 1,630 | 1,630 | 4,000 | 1,552.38 |
| 1989-12-12 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,552.38 |
| 1989-12-11 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 1,561.90 |
| 1989-12-08 | 1,630 | 1,630 | 1,630 | 1,630 | 8,000 | 1,552.38 |
| 1989-12-07 | 1,620 | 1,630 | 1,620 | 1,630 | 3,000 | 1,552.38 |
| 1989-12-06 | 1,610 | 1,620 | 1,610 | 1,620 | 4,000 | 1,542.86 |
| 1989-12-05 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,533.33 |
| 1989-12-04 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,533.33 |
| 1989-12-01 | 1,620 | 1,650 | 1,610 | 1,650 | 18,000 | 1,571.43 |
| 1989-11-30 | 1,630 | 1,630 | 1,610 | 1,610 | 2,000 | 1,533.33 |
| 1989-11-27 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,552.38 |
| 1989-11-24 | 1,620 | 1,650 | 1,620 | 1,650 | 13,000 | 1,571.43 |
| 1989-11-22 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,542.86 |
| 1989-11-20 | 1,630 | 1,640 | 1,620 | 1,620 | 12,000 | 1,542.86 |
| 1989-11-16 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 1,542.86 |
| 1989-11-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,523.81 |
| 1989-11-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,523.81 |
| 1989-11-10 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,514.29 |
| 1989-11-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,523.81 |
| 1989-11-08 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,504.76 |
| 1989-11-06 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,552.38 |
| 1989-11-02 | 1,600 | 1,630 | 1,600 | 1,630 | 3,000 | 1,552.38 |
| 1989-10-30 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,523.81 |
| 1989-10-27 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 1,523.81 |
| 1989-10-26 | 1,640 | 1,640 | 1,630 | 1,630 | 9,000 | 1,552.38 |
| 1989-10-24 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,552.38 |
| 1989-10-23 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 1,552.38 |
| 1989-10-20 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,542.86 |
| 1989-10-19 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,542.86 |
| 1989-10-18 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,542.86 |
| 1989-10-13 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,552.38 |
| 1989-10-12 | 1,600 | 1,650 | 1,600 | 1,650 | 18,000 | 1,571.43 |
| 1989-10-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,523.81 |
| 1989-10-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,523.81 |
| 1989-10-04 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,523.81 |
| 1989-10-02 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,495.24 |
| 1989-09-28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,476.19 |
| 1989-09-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,476.19 |
| 1989-09-26 | 1,550 | 1,570 | 1,550 | 1,550 | 15,000 | 1,476.19 |
| 1989-09-25 | 1,570 | 1,570 | 1,560 | 1,560 | 4,000 | 1,485.71 |
| 1989-09-22 | 1,550 | 1,560 | 1,520 | 1,560 | 8,000 | 1,485.71 |
| 1989-09-20 | 1,550 | 1,580 | 1,550 | 1,580 | 13,000 | 1,504.76 |
| 1989-09-18 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 | 1,419.05 |
| 1989-09-14 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,438.10 |
| 1989-09-13 | 1,490 | 1,490 | 1,490 | 1,490 | 10,000 | 1,419.05 |
| 1989-09-12 | 1,500 | 1,510 | 1,500 | 1,510 | 6,000 | 1,438.10 |
| 1989-09-11 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,428.57 |
| 1989-09-07 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,428.57 |
| 1989-09-06 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 | 1,428.57 |
| 1989-09-05 | 1,460 | 1,540 | 1,460 | 1,540 | 12,000 | 1,466.67 |
| 1989-09-04 | 1,480 | 1,480 | 1,460 | 1,460 | 2,000 | 1,390.48 |
| 1989-09-01 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,409.52 |
| 1989-08-31 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,409.52 |
| 1989-08-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,428.57 |
| 1989-08-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,428.57 |
| 1989-08-25 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,476.19 |
| 1989-08-24 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,476.19 |
| 1989-08-23 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,476.19 |
| 1989-08-22 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,476.19 |
| 1989-08-21 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,438.10 |
| 1989-08-17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,476.19 |
| 1989-08-15 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,495.24 |
| 1989-08-11 | 1,600 | 1,600 | 1,560 | 1,570 | 8,000 | 1,495.24 |
| 1989-08-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,523.81 |
| 1989-08-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,523.81 |
| 1989-08-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,523.81 |
| 1989-08-07 | 1,600 | 1,600 | 1,600 | 1,600 | 22,000 | 1,523.81 |
| 1989-08-03 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,533.33 |
| 1989-08-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,523.81 |
| 1989-07-31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,523.81 |
| 1989-07-28 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,523.81 |
| 1989-07-26 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,523.81 |
| 1989-07-24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,523.81 |
| 1989-07-21 | 1,580 | 1,580 | 1,580 | 1,580 | 14,000 | 1,504.76 |
| 1989-07-20 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,514.29 |
| 1989-07-19 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,504.76 |
| 1989-07-17 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,504.76 |
| 1989-07-14 | 1,580 | 1,590 | 1,580 | 1,580 | 4,000 | 1,504.76 |
| 1989-07-13 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,504.76 |
| 1989-07-12 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,504.76 |
| 1989-07-11 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,504.76 |
| 1989-07-10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,504.76 |
| 1989-07-06 | 1,580 | 1,580 | 1,580 | 1,580 | 33,000 | 1,504.76 |
| 1989-07-03 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,504.76 |
| 1989-06-30 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 1,504.76 |
| 1989-06-29 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,504.76 |
| 1989-06-28 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,504.76 |
| 1989-06-26 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,504.76 |
| 1989-06-23 | 1,580 | 1,590 | 1,580 | 1,590 | 5,000 | 1,514.29 |
| 1989-06-22 | 1,570 | 1,570 | 1,570 | 1,570 | 12,000 | 1,495.24 |
| 1989-06-21 | 1,580 | 1,580 | 1,570 | 1,570 | 12,000 | 1,495.24 |
| 1989-06-19 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,495.24 |
| 1989-06-16 | 1,580 | 1,580 | 1,570 | 1,570 | 11,000 | 1,495.24 |
| 1989-06-15 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,504.76 |
| 1989-06-14 | 1,570 | 1,600 | 1,570 | 1,600 | 19,000 | 1,523.81 |
| 1989-06-13 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,495.24 |
| 1989-06-09 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 1,495.24 |
| 1989-06-08 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,495.24 |
| 1989-06-07 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,495.24 |
| 1989-06-05 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 | 1,495.24 |
| 1989-06-02 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,495.24 |
| 1989-05-31 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,495.24 |
| 1989-05-30 | 1,570 | 1,600 | 1,570 | 1,600 | 3,000 | 1,523.81 |
| 1989-05-26 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 1,495.24 |
| 1989-05-25 | 1,570 | 1,570 | 1,570 | 1,570 | 12,000 | 1,495.24 |
| 1989-05-24 | 1,570 | 1,570 | 1,570 | 1,570 | 5,000 | 1,495.24 |
| 1989-05-23 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,495.24 |
| 1989-05-22 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,495.24 |
| 1989-05-17 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,495.24 |
| 1989-05-16 | 1,570 | 1,570 | 1,570 | 1,570 | 7,000 | 1,495.24 |
| 1989-05-15 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 1,495.24 |
| 1989-05-10 | 1,570 | 1,570 | 1,570 | 1,570 | 10,000 | 1,495.24 |
| 1989-05-09 | 1,550 | 1,570 | 1,550 | 1,570 | 5,000 | 1,495.24 |
| 1989-05-02 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,466.67 |
| 1989-04-28 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,457.14 |
| 1989-04-27 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,485.71 |
| 1989-04-26 | 1,510 | 1,520 | 1,510 | 1,520 | 8,000 | 1,447.62 |
| 1989-04-24 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,495.24 |
| 1989-04-20 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,523.81 |
| 1989-04-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,428.57 |
| 1989-04-18 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 | 1,428.57 |
| 1989-04-13 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,428.57 |
| 1989-04-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,428.57 |
| 1989-04-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,428.57 |
| 1989-04-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,428.57 |
| 1989-04-07 | 1,510 | 1,510 | 1,500 | 1,500 | 7,000 | 1,428.57 |
| 1989-04-06 | 1,510 | 1,510 | 1,500 | 1,510 | 12,000 | 1,438.10 |
| 1989-04-05 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 1,428.57 |
| 1989-03-31 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,428.57 |
| 1989-03-30 | 1,510 | 1,510 | 1,500 | 1,500 | 7,000 | 1,428.57 |
| 1989-03-29 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,495.24 |
| 1989-03-28 | 1,570 | 1,570 | 1,530 | 1,530 | 2,000 | 1,457.14 |
| 1989-03-27 | 1,640 | 1,730 | 1,640 | 1,730 | 19,000 | 1,497.84 |
| 1989-03-24 | 1,710 | 1,720 | 1,680 | 1,680 | 20,000 | 1,454.55 |
| 1989-03-23 | 1,720 | 1,730 | 1,700 | 1,710 | 47,000 | 1,480.52 |
| 1989-03-22 | 1,700 | 1,730 | 1,700 | 1,730 | 17,000 | 1,497.84 |
| 1989-03-20 | 1,650 | 1,730 | 1,650 | 1,730 | 7,000 | 1,497.84 |
| 1989-03-17 | 1,720 | 1,720 | 1,700 | 1,700 | 17,000 | 1,471.86 |
| 1989-03-16 | 1,720 | 1,720 | 1,720 | 1,720 | 10,000 | 1,489.18 |
| 1989-03-15 | 1,720 | 1,730 | 1,720 | 1,730 | 13,000 | 1,497.84 |
| 1989-03-14 | 1,720 | 1,720 | 1,720 | 1,720 | 10,000 | 1,489.18 |
| 1989-03-13 | 1,700 | 1,720 | 1,700 | 1,720 | 11,000 | 1,489.18 |
| 1989-03-10 | 1,700 | 1,750 | 1,700 | 1,700 | 17,000 | 1,471.86 |
| 1989-03-09 | 1,600 | 1,650 | 1,600 | 1,630 | 14,000 | 1,411.26 |
| 1989-03-08 | 1,560 | 1,630 | 1,560 | 1,600 | 21,000 | 1,385.28 |
| 1989-03-07 | 1,530 | 1,560 | 1,530 | 1,550 | 22,000 | 1,341.99 |
| 1989-03-06 | 1,480 | 1,530 | 1,480 | 1,530 | 10,000 | 1,324.68 |
| 1989-03-03 | 1,470 | 1,480 | 1,470 | 1,480 | 11,000 | 1,281.39 |
| 1989-03-02 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,264.07 |
| 1989-03-01 | 1,470 | 1,470 | 1,460 | 1,460 | 5,000 | 1,264.07 |
| 1989-02-28 | 1,460 | 1,470 | 1,460 | 1,470 | 21,000 | 1,272.73 |
| 1989-02-27 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 1,255.41 |
| 1989-02-23 | 1,460 | 1,460 | 1,450 | 1,450 | 13,000 | 1,255.41 |
| 1989-02-22 | 1,450 | 1,460 | 1,450 | 1,450 | 9,000 | 1,255.41 |
| 1989-02-21 | 1,460 | 1,460 | 1,450 | 1,450 | 83,000 | 1,255.41 |
| 1989-02-20 | 1,450 | 1,460 | 1,450 | 1,460 | 20,000 | 1,264.07 |
| 1989-02-17 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 | 1,255.41 |
| 1989-02-16 | 1,450 | 1,450 | 1,450 | 1,450 | 18,000 | 1,255.41 |
| 1989-02-15 | 1,440 | 1,450 | 1,440 | 1,450 | 16,000 | 1,255.41 |
| 1989-02-14 | 1,440 | 1,450 | 1,440 | 1,450 | 56,000 | 1,255.41 |
| 1989-02-13 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 | 1,246.75 |
| 1989-02-10 | 1,440 | 1,440 | 1,440 | 1,440 | 13,000 | 1,246.75 |
| 1989-02-09 | 1,440 | 1,450 | 1,440 | 1,450 | 21,000 | 1,255.41 |
| 1989-02-08 | 1,440 | 1,440 | 1,440 | 1,440 | 17,000 | 1,246.75 |
| 1989-02-07 | 1,440 | 1,440 | 1,430 | 1,430 | 7,000 | 1,238.10 |
| 1989-02-06 | 1,430 | 1,430 | 1,430 | 1,430 | 8,000 | 1,238.10 |
| 1989-02-03 | 1,440 | 1,440 | 1,430 | 1,430 | 28,000 | 1,238.10 |
| 1989-02-02 | 1,450 | 1,470 | 1,410 | 1,410 | 124,000 | 1,220.78 |
| 1989-02-01 | 1,430 | 1,450 | 1,430 | 1,450 | 21,000 | 1,255.41 |
| 1989-01-31 | 1,450 | 1,450 | 1,430 | 1,430 | 56,000 | 1,238.10 |
| 1989-01-30 | 1,450 | 1,450 | 1,430 | 1,430 | 9,000 | 1,238.10 |
| 1989-01-28 | 1,400 | 1,420 | 1,400 | 1,420 | 9,000 | 1,229.44 |
| 1989-01-27 | 1,390 | 1,430 | 1,390 | 1,420 | 8,000 | 1,229.44 |
| 1989-01-26 | 1,430 | 1,430 | 1,390 | 1,390 | 17,000 | 1,203.46 |
| 1989-01-25 | 1,360 | 1,430 | 1,360 | 1,430 | 39,000 | 1,238.10 |
| 1989-01-24 | 1,350 | 1,390 | 1,350 | 1,390 | 23,000 | 1,203.46 |
| 1989-01-23 | 1,400 | 1,400 | 1,350 | 1,350 | 39,000 | 1,168.83 |
| 1989-01-20 | 1,310 | 1,340 | 1,310 | 1,310 | 41,000 | 1,134.20 |
| 1989-01-19 | 1,310 | 1,310 | 1,310 | 1,310 | 17,000 | 1,134.20 |
| 1989-01-18 | 1,310 | 1,320 | 1,310 | 1,310 | 70,000 | 1,134.20 |
| 1989-01-17 | 1,320 | 1,320 | 1,310 | 1,320 | 71,000 | 1,142.86 |
| 1989-01-13 | 1,310 | 1,320 | 1,310 | 1,320 | 23,000 | 1,142.86 |
| 1989-01-12 | 1,300 | 1,310 | 1,300 | 1,300 | 26,000 | 1,125.54 |
| 1989-01-11 | 1,300 | 1,310 | 1,300 | 1,300 | 83,000 | 1,125.54 |
| 1989-01-10 | 1,300 | 1,300 | 1,300 | 1,300 | 28,000 | 1,125.54 |
| 1989-01-09 | 1,300 | 1,310 | 1,300 | 1,300 | 16,000 | 1,125.54 |
| 1989-01-06 | 1,300 | 1,300 | 1,300 | 1,300 | 97,000 | 1,125.54 |
| 1989-01-05 | 1,300 | 1,300 | 1,290 | 1,300 | 55,000 | 1,125.54 |
| 1989-01-04 | 1,300 | 1,300 | 1,280 | 1,290 | 33,000 | 1,116.88 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株
