8228 (株)マルイチ産商 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 900 | 925 | 900 | 925 | 7,000 | 925 |
| 2002-12-24 | 900 | 900 | 900 | 900 | 191,000 | 900 |
| 2002-12-19 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2002-12-16 | 920 | 920 | 920 | 920 | 6,000 | 920 |
| 2002-12-13 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 2002-12-12 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 2002-12-10 | 900 | 935 | 900 | 935 | 12,000 | 935 |
| 2002-12-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2002-12-05 | 870 | 900 | 870 | 900 | 3,000 | 900 |
| 2002-12-04 | 869 | 870 | 869 | 870 | 5,000 | 870 |
| 2002-11-29 | 869 | 870 | 869 | 870 | 3,000 | 870 |
| 2002-11-27 | 887 | 887 | 887 | 887 | 15,000 | 887 |
| 2002-11-26 | 870 | 888 | 870 | 888 | 5,000 | 888 |
| 2002-11-21 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2002-11-20 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2002-11-15 | 960 | 960 | 960 | 960 | 7,000 | 960 |
| 2002-11-14 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2002-11-05 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2002-10-25 | 957 | 958 | 957 | 958 | 4,000 | 958 |
| 2002-10-23 | 959 | 959 | 959 | 959 | 10,000 | 959 |
| 2002-10-15 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 2002-09-24 | 970 | 978 | 970 | 978 | 4,000 | 978 |
| 2002-09-19 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2002-09-18 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2002-09-17 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 2002-09-13 | 950 | 965 | 950 | 965 | 3,000 | 965 |
| 2002-09-11 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2002-08-26 | 979 | 980 | 979 | 980 | 3,000 | 980 |
| 2002-08-23 | 940 | 960 | 940 | 960 | 2,000 | 960 |
| 2002-08-15 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 2002-07-26 | 945 | 985 | 945 | 985 | 7,000 | 985 |
| 2002-07-15 | 950 | 950 | 949 | 949 | 7,000 | 949 |
| 2002-07-10 | 940 | 990 | 940 | 990 | 15,000 | 990 |
| 2002-07-02 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2002-07-01 | 950 | 950 | 920 | 920 | 4,000 | 920 |
| 2002-06-26 | 950 | 996 | 950 | 996 | 4,000 | 996 |
| 2002-06-17 | 1,040 | 1,040 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2002-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2002-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2002-05-20 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2002-05-15 | 993 | 993 | 993 | 993 | 5,000 | 993 |
| 2002-05-10 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2002-04-26 | 977 | 977 | 977 | 977 | 5,000 | 977 |
| 2002-04-24 | 977 | 977 | 977 | 977 | 1,000 | 977 |
| 2002-04-17 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2002-04-15 | 977 | 977 | 955 | 965 | 8,000 | 965 |
| 2002-04-09 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2002-04-08 | 925 | 930 | 925 | 930 | 3,000 | 930 |
| 2002-04-03 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2002-03-26 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2002-03-25 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2002-03-20 | 851 | 853 | 851 | 853 | 2,000 | 853 |
| 2002-03-19 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2002-03-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-03-15 | 857 | 857 | 857 | 857 | 7,000 | 857 |
| 2002-03-14 | 830 | 835 | 830 | 835 | 4,000 | 835 |
| 2002-03-13 | 818 | 818 | 818 | 818 | 2,000 | 818 |
| 2002-03-12 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 2002-03-06 | 805 | 815 | 800 | 815 | 4,000 | 815 |
| 2002-03-01 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2002-02-28 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2002-02-26 | 818 | 820 | 818 | 820 | 5,000 | 820 |
| 2002-02-25 | 790 | 800 | 790 | 800 | 4,000 | 800 |
| 2002-02-21 | 750 | 785 | 750 | 785 | 8,000 | 785 |
| 2002-02-20 | 730 | 780 | 730 | 780 | 4,000 | 780 |
| 2002-02-15 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 2002-02-14 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2002-02-13 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-02-08 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2002-01-31 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2002-01-30 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-01-25 | 750 | 750 | 749 | 750 | 13,000 | 750 |
| 2002-01-24 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2002-01-22 | 790 | 800 | 790 | 800 | 9,000 | 800 |
| 2002-01-15 | 792 | 792 | 792 | 792 | 7,000 | 792 |
| 2002-01-11 | 755 | 755 | 755 | 755 | 1,000 | 755 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株
