8228 (株)マルイチ産商 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 989 | 1,000 | 989 | 1,000 | 12,000 | 1,000 |
| 2000-12-08 | 960 | 1,000 | 960 | 1,000 | 13,000 | 1,000 |
| 2000-11-24 | 995 | 1,000 | 995 | 1,000 | 7,000 | 1,000 |
| 2000-10-30 | 998 | 999 | 998 | 999 | 2,000 | 999 |
| 2000-10-26 | 990 | 998 | 990 | 998 | 4,000 | 998 |
| 2000-10-25 | 950 | 1,000 | 950 | 1,000 | 5,000 | 1,000 |
| 2000-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2000-09-25 | 999 | 1,000 | 999 | 1,000 | 8,000 | 1,000 |
| 2000-09-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-08-25 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 1,030 |
| 2000-08-17 | 930 | 1,040 | 930 | 1,040 | 2,000 | 1,040 |
| 2000-07-26 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 | 1,040 |
| 2000-07-10 | 1,030 | 1,040 | 1,030 | 1,040 | 12,000 | 1,040 |
| 2000-07-03 | 1,010 | 1,040 | 1,010 | 1,040 | 86,000 | 1,040 |
| 2000-06-26 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2000-06-05 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 | 1,050 |
| 2000-05-26 | 1,000 | 1,040 | 1,000 | 1,040 | 6,000 | 1,040 |
| 2000-05-24 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2000-05-23 | 950 | 950 | 950 | 950 | 26,000 | 950 |
| 2000-05-01 | 980 | 1,000 | 980 | 1,000 | 5,000 | 1,000 |
| 2000-04-26 | 999 | 1,000 | 999 | 1,000 | 5,000 | 1,000 |
| 2000-04-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2000-04-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-03-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-03-24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2000-03-22 | 1,100 | 1,100 | 1,100 | 1,100 | 80,000 | 1,100 |
| 2000-03-08 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2000-03-03 | 1,040 | 1,100 | 1,040 | 1,100 | 2,000 | 1,100 |
| 2000-02-25 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 | 1,140 |
| 2000-02-24 | 1,000 | 1,140 | 1,000 | 1,140 | 2,000 | 1,140 |
| 2000-02-23 | 1,100 | 1,140 | 1,100 | 1,140 | 8,000 | 1,140 |
| 2000-02-21 | 1,100 | 1,140 | 1,100 | 1,140 | 2,000 | 1,140 |
| 2000-02-01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2000-01-26 | 1,150 | 1,160 | 1,150 | 1,160 | 5,000 | 1,160 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株
