8228 (株)マルイチ産商 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 1,200 | 1,230 | 1,200 | 1,230 | 7,000 | 1,230 |
| 1996-12-17 | 1,170 | 1,220 | 1,170 | 1,220 | 7,000 | 1,220 |
| 1996-12-10 | 1,180 | 1,230 | 1,180 | 1,230 | 40,000 | 1,230 |
| 1996-11-27 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1996-11-26 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 1,200 |
| 1996-10-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-10-25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1996-10-17 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-10-16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-10-15 | 1,180 | 1,230 | 1,180 | 1,230 | 11,000 | 1,230 |
| 1996-10-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-09-30 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 1,230 |
| 1996-09-27 | 1,180 | 1,220 | 1,180 | 1,220 | 14,000 | 1,220 |
| 1996-09-24 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 | 1,220 |
| 1996-08-29 | 1,230 | 1,230 | 1,230 | 1,230 | 64,000 | 1,230 |
| 1996-08-26 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1996-08-20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1996-08-19 | 1,220 | 1,220 | 1,220 | 1,220 | 30,000 | 1,220 |
| 1996-08-07 | 1,210 | 1,240 | 1,210 | 1,240 | 3,000 | 1,240 |
| 1996-08-06 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1996-07-30 | 1,240 | 1,240 | 1,240 | 1,240 | 14,000 | 1,240 |
| 1996-07-26 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1996-07-24 | 1,220 | 1,220 | 1,220 | 1,220 | 30,000 | 1,220 |
| 1996-07-19 | 1,230 | 1,230 | 1,230 | 1,230 | 17,000 | 1,230 |
| 1996-07-17 | 1,230 | 1,230 | 1,230 | 1,230 | 49,000 | 1,230 |
| 1996-07-10 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-07-09 | 1,240 | 1,250 | 1,240 | 1,250 | 13,000 | 1,250 |
| 1996-07-02 | 1,210 | 1,240 | 1,210 | 1,240 | 2,000 | 1,240 |
| 1996-06-25 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 | 1,250 |
| 1996-06-24 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 | 1,240 |
| 1996-06-21 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1996-05-28 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1996-05-24 | 1,200 | 1,260 | 1,200 | 1,260 | 13,000 | 1,260 |
| 1996-05-16 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1996-04-26 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1996-04-22 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 | 1,260 |
| 1996-04-16 | 1,200 | 1,270 | 1,200 | 1,270 | 10,000 | 1,270 |
| 1996-04-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1996-04-05 | 1,280 | 1,280 | 1,280 | 1,280 | 12,000 | 1,280 |
| 1996-04-01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1996-03-25 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1996-03-22 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1996-03-19 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1996-03-18 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1996-02-27 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1996-02-26 | 1,280 | 1,280 | 1,280 | 1,280 | 22,000 | 1,280 |
| 1996-02-05 | 1,280 | 1,280 | 1,280 | 1,280 | 17,000 | 1,280 |
| 1996-01-26 | 1,260 | 1,280 | 1,260 | 1,280 | 6,000 | 1,280 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株
