8228 (株)マルイチ産商 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-26 | 1,280 | 1,280 | 1,280 | 1,280 | 12,000 | 1,280 |
| 1995-12-21 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1995-12-19 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1995-12-14 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1995-12-08 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 1,280 |
| 1995-11-24 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1995-11-21 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-11-02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1995-10-31 | 1,290 | 1,290 | 1,290 | 1,290 | 9,000 | 1,290 |
| 1995-10-26 | 1,270 | 1,280 | 1,260 | 1,280 | 7,000 | 1,280 |
| 1995-10-04 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 | 1,290 |
| 1995-09-25 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1995-09-06 | 1,280 | 1,290 | 1,280 | 1,290 | 16,000 | 1,290 |
| 1995-08-25 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 | 1,290 |
| 1995-08-22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-08-21 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-08-10 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 | 1,290 |
| 1995-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1995-07-20 | 1,260 | 1,300 | 1,260 | 1,300 | 3,000 | 1,300 |
| 1995-07-18 | 1,280 | 1,290 | 1,280 | 1,290 | 19,000 | 1,290 |
| 1995-07-10 | 1,280 | 1,280 | 1,280 | 1,280 | 14,000 | 1,280 |
| 1995-07-04 | 1,260 | 1,290 | 1,260 | 1,290 | 50,000 | 1,290 |
| 1995-06-27 | 1,270 | 1,300 | 1,270 | 1,300 | 2,000 | 1,300 |
| 1995-06-26 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,290 |
| 1995-06-16 | 1,280 | 1,290 | 1,280 | 1,290 | 2,000 | 1,290 |
| 1995-05-26 | 1,290 | 1,290 | 1,270 | 1,290 | 5,000 | 1,290 |
| 1995-05-18 | 1,280 | 1,290 | 1,280 | 1,290 | 6,000 | 1,290 |
| 1995-05-15 | 1,270 | 1,300 | 1,270 | 1,290 | 13,000 | 1,290 |
| 1995-05-10 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1995-04-26 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 | 1,290 |
| 1995-04-18 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 1,300 |
| 1995-04-05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-04-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-04-03 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1995-03-31 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 | 1,320 |
| 1995-03-24 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1995-03-13 | 1,330 | 1,340 | 1,330 | 1,340 | 3,000 | 1,340 |
| 1995-02-24 | 1,340 | 1,350 | 1,340 | 1,350 | 5,000 | 1,350 |
| 1995-02-14 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1995-02-06 | 1,310 | 1,350 | 1,310 | 1,350 | 12,000 | 1,350 |
| 1995-02-03 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 1,350 |
| 1995-02-02 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1995-01-31 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1995-01-27 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1995-01-26 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1995-01-24 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1995-01-23 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1995-01-20 | 1,330 | 1,350 | 1,330 | 1,350 | 51,000 | 1,350 |
| 1995-01-19 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1995-01-17 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 | 1,350 |
| 1995-01-13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1995-01-09 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株
