8228 (株)マルイチ産商 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1990-12-26 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1990-12-25 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1990-12-20 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1990-12-18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1990-12-17 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1990-12-14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1990-12-12 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 1,800 |
| 1990-12-11 | 1,740 | 1,800 | 1,740 | 1,800 | 8,000 | 1,800 |
| 1990-12-10 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1990-12-06 | 1,800 | 1,810 | 1,800 | 1,810 | 2,000 | 1,810 |
| 1990-12-04 | 1,780 | 1,800 | 1,780 | 1,800 | 6,000 | 1,800 |
| 1990-11-30 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1990-11-29 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1990-11-28 | 1,800 | 1,800 | 1,800 | 1,800 | 16,000 | 1,800 |
| 1990-11-26 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,840 |
| 1990-11-21 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1990-11-20 | 1,870 | 1,890 | 1,870 | 1,890 | 5,000 | 1,890 |
| 1990-11-19 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1990-11-14 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 1,850 |
| 1990-11-09 | 1,800 | 1,850 | 1,800 | 1,850 | 2,000 | 1,850 |
| 1990-11-07 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1990-11-06 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1990-10-31 | 1,790 | 1,800 | 1,790 | 1,800 | 104,000 | 1,800 |
| 1990-10-26 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1990-10-25 | 1,820 | 1,900 | 1,820 | 1,900 | 22,000 | 1,900 |
| 1990-10-24 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1990-10-23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1990-10-22 | 1,780 | 1,800 | 1,780 | 1,800 | 4,000 | 1,800 |
| 1990-10-19 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1990-10-16 | 1,790 | 1,790 | 1,790 | 1,790 | 11,000 | 1,790 |
| 1990-10-15 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 1,800 |
| 1990-10-12 | 1,750 | 1,770 | 1,750 | 1,770 | 4,000 | 1,770 |
| 1990-10-11 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 1,800 |
| 1990-10-05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1990-10-04 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1990-10-03 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1990-10-01 | 1,820 | 1,830 | 1,820 | 1,830 | 35,000 | 1,830 |
| 1990-09-28 | 1,750 | 1,800 | 1,750 | 1,800 | 16,000 | 1,800 |
| 1990-09-27 | 1,680 | 1,750 | 1,650 | 1,750 | 11,000 | 1,750 |
| 1990-09-26 | 1,700 | 1,720 | 1,680 | 1,680 | 15,000 | 1,680 |
| 1990-09-25 | 1,730 | 1,730 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1990-09-21 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 1,750 |
| 1990-09-20 | 1,750 | 1,790 | 1,750 | 1,770 | 6,000 | 1,770 |
| 1990-09-19 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1990-09-18 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 1,750 |
| 1990-09-17 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1990-09-14 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1990-09-13 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1990-09-12 | 1,790 | 1,800 | 1,790 | 1,800 | 6,000 | 1,800 |
| 1990-09-11 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,790 |
| 1990-09-10 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1990-09-07 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1990-09-06 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 1,800 |
| 1990-09-05 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1990-09-04 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1990-09-03 | 1,800 | 1,810 | 1,800 | 1,810 | 13,000 | 1,810 |
| 1990-08-31 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1990-08-28 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1990-08-27 | 1,800 | 1,810 | 1,800 | 1,800 | 8,000 | 1,800 |
| 1990-08-24 | 1,800 | 1,830 | 1,800 | 1,830 | 25,000 | 1,830 |
| 1990-08-23 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1990-08-22 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1990-08-21 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1990-08-16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1990-08-15 | 1,850 | 1,850 | 1,850 | 1,850 | 9,000 | 1,850 |
| 1990-08-14 | 1,770 | 1,800 | 1,770 | 1,800 | 8,000 | 1,800 |
| 1990-08-13 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,770 |
| 1990-08-10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1990-08-07 | 1,810 | 1,810 | 1,810 | 1,810 | 13,000 | 1,810 |
| 1990-08-02 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 1,900 |
| 1990-08-01 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1990-07-30 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1990-07-27 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1990-07-26 | 1,850 | 1,850 | 1,840 | 1,840 | 7,000 | 1,840 |
| 1990-07-25 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1990-07-24 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1990-07-23 | 1,830 | 1,850 | 1,830 | 1,850 | 6,000 | 1,850 |
| 1990-07-20 | 1,820 | 1,850 | 1,820 | 1,850 | 3,000 | 1,850 |
| 1990-07-19 | 1,860 | 1,860 | 1,850 | 1,850 | 13,000 | 1,850 |
| 1990-07-18 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1990-07-17 | 1,830 | 1,860 | 1,830 | 1,860 | 5,000 | 1,860 |
| 1990-07-16 | 1,830 | 1,850 | 1,830 | 1,850 | 17,000 | 1,850 |
| 1990-07-12 | 1,840 | 1,850 | 1,840 | 1,850 | 8,000 | 1,850 |
| 1990-07-11 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1990-07-10 | 1,820 | 1,850 | 1,820 | 1,850 | 9,000 | 1,850 |
| 1990-07-09 | 1,850 | 1,850 | 1,840 | 1,840 | 12,000 | 1,840 |
| 1990-07-06 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 1,850 |
| 1990-07-05 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 | 1,850 |
| 1990-07-04 | 1,810 | 1,840 | 1,810 | 1,840 | 5,000 | 1,840 |
| 1990-06-27 | 1,890 | 1,900 | 1,890 | 1,900 | 6,000 | 1,900 |
| 1990-06-26 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1990-06-25 | 1,900 | 1,900 | 1,900 | 1,900 | 14,000 | 1,900 |
| 1990-06-22 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 1,900 |
| 1990-06-20 | 1,890 | 1,900 | 1,890 | 1,900 | 16,000 | 1,900 |
| 1990-06-19 | 1,890 | 1,890 | 1,890 | 1,890 | 18,000 | 1,890 |
| 1990-06-18 | 1,870 | 1,900 | 1,870 | 1,900 | 9,000 | 1,900 |
| 1990-06-15 | 1,830 | 1,830 | 1,830 | 1,830 | 12,000 | 1,830 |
| 1990-06-14 | 1,780 | 1,800 | 1,780 | 1,800 | 14,000 | 1,800 |
| 1990-06-13 | 1,750 | 1,780 | 1,740 | 1,780 | 59,000 | 1,780 |
| 1990-06-12 | 1,730 | 1,750 | 1,730 | 1,750 | 23,000 | 1,750 |
| 1990-06-11 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1990-06-08 | 1,720 | 1,720 | 1,720 | 1,720 | 12,000 | 1,720 |
| 1990-06-07 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1990-06-06 | 1,720 | 1,720 | 1,720 | 1,720 | 9,000 | 1,720 |
| 1990-06-05 | 1,710 | 1,720 | 1,710 | 1,720 | 5,000 | 1,720 |
| 1990-06-04 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1990-06-01 | 1,700 | 1,710 | 1,700 | 1,710 | 9,000 | 1,710 |
| 1990-05-31 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1990-05-30 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1990-05-29 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1990-05-28 | 1,700 | 1,710 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1990-05-24 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1990-05-23 | 1,710 | 1,710 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1990-05-22 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 1,700 |
| 1990-05-21 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1990-05-18 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1990-05-17 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 | 1,690 |
| 1990-05-16 | 1,690 | 1,690 | 1,690 | 1,690 | 7,000 | 1,690 |
| 1990-05-15 | 1,690 | 1,700 | 1,690 | 1,690 | 8,000 | 1,690 |
| 1990-05-14 | 1,690 | 1,700 | 1,690 | 1,700 | 6,000 | 1,700 |
| 1990-05-11 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1990-05-10 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 | 1,700 |
| 1990-05-09 | 1,690 | 1,700 | 1,690 | 1,700 | 14,000 | 1,700 |
| 1990-05-08 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1990-05-07 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 1,700 |
| 1990-05-02 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1990-05-01 | 1,690 | 1,700 | 1,690 | 1,700 | 6,000 | 1,700 |
| 1990-04-27 | 1,690 | 1,700 | 1,690 | 1,700 | 32,000 | 1,700 |
| 1990-04-26 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 1,690 |
| 1990-04-25 | 1,690 | 1,700 | 1,690 | 1,690 | 14,000 | 1,690 |
| 1990-04-24 | 1,700 | 1,700 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1990-04-23 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1990-04-20 | 1,690 | 1,710 | 1,690 | 1,700 | 10,000 | 1,700 |
| 1990-04-19 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1990-04-18 | 1,680 | 1,700 | 1,680 | 1,700 | 4,000 | 1,700 |
| 1990-04-17 | 1,710 | 1,710 | 1,700 | 1,700 | 9,000 | 1,700 |
| 1990-04-16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1990-04-13 | 1,690 | 1,700 | 1,690 | 1,690 | 6,000 | 1,690 |
| 1990-04-12 | 1,690 | 1,710 | 1,690 | 1,710 | 10,000 | 1,710 |
| 1990-04-11 | 1,700 | 1,700 | 1,700 | 1,700 | 13,000 | 1,700 |
| 1990-04-10 | 1,700 | 1,710 | 1,700 | 1,710 | 16,000 | 1,710 |
| 1990-04-09 | 1,690 | 1,690 | 1,690 | 1,690 | 17,000 | 1,690 |
| 1990-04-06 | 1,690 | 1,690 | 1,680 | 1,690 | 9,000 | 1,690 |
| 1990-04-05 | 1,690 | 1,690 | 1,670 | 1,670 | 12,000 | 1,670 |
| 1990-04-04 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 1,700 |
| 1990-04-03 | 1,650 | 1,680 | 1,650 | 1,680 | 2,000 | 1,680 |
| 1990-04-02 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1990-03-30 | 1,650 | 1,710 | 1,650 | 1,710 | 13,000 | 1,710 |
| 1990-03-29 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1990-03-28 | 1,650 | 1,650 | 1,630 | 1,650 | 5,000 | 1,650 |
| 1990-03-27 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1990-03-26 | 1,690 | 1,700 | 1,690 | 1,700 | 5,000 | 1,619.05 |
| 1990-03-23 | 1,700 | 1,740 | 1,700 | 1,710 | 5,000 | 1,628.57 |
| 1990-03-22 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 1,666.67 |
| 1990-03-20 | 1,800 | 1,800 | 1,780 | 1,780 | 272,000 | 1,695.24 |
| 1990-03-19 | 1,800 | 1,800 | 1,790 | 1,790 | 74,000 | 1,704.76 |
| 1990-03-16 | 1,800 | 1,820 | 1,790 | 1,800 | 37,000 | 1,714.29 |
| 1990-03-15 | 1,790 | 1,800 | 1,790 | 1,800 | 31,000 | 1,714.29 |
| 1990-03-14 | 1,770 | 1,780 | 1,770 | 1,780 | 9,000 | 1,695.24 |
| 1990-03-13 | 1,790 | 1,790 | 1,770 | 1,770 | 1,840,000 | 1,685.71 |
| 1990-03-12 | 1,760 | 1,790 | 1,760 | 1,790 | 13,000 | 1,704.76 |
| 1990-03-09 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 1,666.67 |
| 1990-03-08 | 1,750 | 1,760 | 1,740 | 1,750 | 17,000 | 1,666.67 |
| 1990-03-07 | 1,740 | 1,740 | 1,740 | 1,740 | 21,000 | 1,657.14 |
| 1990-03-06 | 1,750 | 1,750 | 1,740 | 1,740 | 12,000 | 1,657.14 |
| 1990-03-05 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,657.14 |
| 1990-03-02 | 1,730 | 1,740 | 1,730 | 1,740 | 11,000 | 1,657.14 |
| 1990-03-01 | 1,730 | 1,730 | 1,730 | 1,730 | 27,000 | 1,647.62 |
| 1990-02-28 | 1,730 | 1,740 | 1,730 | 1,740 | 14,000 | 1,657.14 |
| 1990-02-27 | 1,730 | 1,740 | 1,730 | 1,740 | 106,000 | 1,657.14 |
| 1990-02-26 | 1,740 | 1,740 | 1,730 | 1,730 | 35,000 | 1,647.62 |
| 1990-02-23 | 1,730 | 1,740 | 1,730 | 1,740 | 36,000 | 1,657.14 |
| 1990-02-22 | 1,740 | 1,740 | 1,740 | 1,740 | 18,000 | 1,657.14 |
| 1990-02-21 | 1,740 | 1,750 | 1,740 | 1,740 | 33,000 | 1,657.14 |
| 1990-02-20 | 1,750 | 1,760 | 1,740 | 1,740 | 32,000 | 1,657.14 |
| 1990-02-19 | 1,740 | 1,750 | 1,730 | 1,750 | 29,000 | 1,666.67 |
| 1990-02-16 | 1,730 | 1,730 | 1,730 | 1,730 | 23,000 | 1,647.62 |
| 1990-02-15 | 1,700 | 1,740 | 1,700 | 1,730 | 26,000 | 1,647.62 |
| 1990-02-14 | 1,710 | 1,710 | 1,700 | 1,710 | 28,000 | 1,628.57 |
| 1990-02-13 | 1,700 | 1,710 | 1,700 | 1,710 | 17,000 | 1,628.57 |
| 1990-02-09 | 1,700 | 1,710 | 1,700 | 1,700 | 37,000 | 1,619.05 |
| 1990-02-08 | 1,700 | 1,710 | 1,700 | 1,710 | 22,000 | 1,628.57 |
| 1990-02-07 | 1,700 | 1,710 | 1,700 | 1,710 | 24,000 | 1,628.57 |
| 1990-02-06 | 1,700 | 1,710 | 1,700 | 1,700 | 55,000 | 1,619.05 |
| 1990-02-05 | 1,700 | 1,700 | 1,680 | 1,690 | 168,000 | 1,609.52 |
| 1990-02-02 | 1,680 | 1,700 | 1,680 | 1,700 | 36,000 | 1,619.05 |
| 1990-02-01 | 1,670 | 1,690 | 1,670 | 1,680 | 25,000 | 1,600 |
| 1990-01-31 | 1,680 | 1,680 | 1,680 | 1,680 | 43,000 | 1,600 |
| 1990-01-30 | 1,670 | 1,680 | 1,670 | 1,680 | 25,000 | 1,600 |
| 1990-01-29 | 1,670 | 1,700 | 1,670 | 1,700 | 45,000 | 1,619.05 |
| 1990-01-26 | 1,630 | 1,670 | 1,630 | 1,670 | 56,000 | 1,590.48 |
| 1990-01-25 | 1,660 | 1,660 | 1,640 | 1,650 | 32,000 | 1,571.43 |
| 1990-01-24 | 1,650 | 1,660 | 1,640 | 1,660 | 87,000 | 1,580.95 |
| 1990-01-23 | 1,660 | 1,660 | 1,630 | 1,660 | 53,000 | 1,580.95 |
| 1990-01-22 | 1,670 | 1,670 | 1,630 | 1,660 | 30,000 | 1,580.95 |
| 1990-01-19 | 1,650 | 1,700 | 1,650 | 1,680 | 55,000 | 1,600 |
| 1990-01-18 | 1,640 | 1,650 | 1,640 | 1,650 | 60,000 | 1,571.43 |
| 1990-01-17 | 1,630 | 1,640 | 1,600 | 1,640 | 32,000 | 1,561.90 |
| 1990-01-16 | 1,600 | 1,640 | 1,600 | 1,640 | 17,000 | 1,561.90 |
| 1990-01-12 | 1,630 | 1,640 | 1,610 | 1,640 | 37,000 | 1,561.90 |
| 1990-01-11 | 1,630 | 1,650 | 1,630 | 1,630 | 23,000 | 1,552.38 |
| 1990-01-10 | 1,620 | 1,630 | 1,620 | 1,630 | 39,000 | 1,552.38 |
| 1990-01-09 | 1,610 | 1,630 | 1,600 | 1,630 | 23,000 | 1,552.38 |
| 1990-01-08 | 1,600 | 1,620 | 1,600 | 1,620 | 23,000 | 1,542.86 |
| 1990-01-05 | 1,620 | 1,620 | 1,620 | 1,620 | 20,000 | 1,542.86 |
| 1990-01-04 | 1,620 | 1,620 | 1,620 | 1,620 | 13,000 | 1,542.86 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株
