8228 (株)マルイチ産商 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2003-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 2003-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-12-11 | 990 | 990 | 970 | 970 | 2,000 | 970 |
| 2003-12-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-12-09 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2003-11-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2003-11-17 | 1,020 | 1,020 | 961 | 995 | 17,000 | 995 |
| 2003-10-27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2003-10-16 | 1,102 | 1,102 | 1,102 | 1,102 | 3,000 | 1,102 |
| 2003-10-15 | 1,049 | 1,049 | 1,049 | 1,049 | 6,000 | 1,049 |
| 2003-10-14 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2003-10-10 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2003-10-06 | 980 | 990 | 980 | 990 | 3,000 | 990 |
| 2003-09-29 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2003-09-26 | 973 | 973 | 973 | 973 | 3,000 | 973 |
| 2003-09-24 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 2003-09-19 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2003-09-16 | 1,001 | 1,001 | 1,001 | 1,001 | 9,000 | 1,001 |
| 2003-09-10 | 981 | 981 | 981 | 981 | 2,000 | 981 |
| 2003-09-09 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2003-09-08 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2003-09-04 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2003-09-03 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2003-08-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2003-08-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-08-26 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2003-08-20 | 978 | 978 | 978 | 978 | 2,000 | 978 |
| 2003-08-18 | 1,068 | 1,068 | 1,068 | 1,068 | 7,000 | 1,068 |
| 2003-08-15 | 1,018 | 1,018 | 1,018 | 1,018 | 3,000 | 1,018 |
| 2003-08-11 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2003-07-29 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2003-07-25 | 960 | 960 | 955 | 955 | 4,000 | 955 |
| 2003-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-07-15 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2003-07-14 | 966 | 1,000 | 963 | 1,000 | 11,000 | 1,000 |
| 2003-07-10 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2003-07-07 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2003-07-02 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 2003-07-01 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2003-06-26 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2003-06-24 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 2003-06-20 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2003-06-16 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2003-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2003-06-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2003-06-03 | 999 | 999 | 999 | 999 | 5,000 | 999 |
| 2003-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-05-27 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2003-05-22 | 950 | 990 | 950 | 990 | 4,000 | 990 |
| 2003-05-16 | 997 | 997 | 997 | 997 | 5,000 | 997 |
| 2003-05-15 | 949 | 949 | 949 | 949 | 4,000 | 949 |
| 2003-05-13 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2003-04-28 | 903 | 903 | 903 | 903 | 4,000 | 903 |
| 2003-04-15 | 908 | 908 | 908 | 908 | 8,000 | 908 |
| 2003-04-14 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2003-04-11 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2003-04-08 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2003-04-02 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-03-25 | 889 | 889 | 889 | 889 | 3,000 | 889 |
| 2003-03-18 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2003-03-17 | 883 | 883 | 883 | 883 | 7,000 | 883 |
| 2003-03-14 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 2003-03-04 | 820 | 831 | 820 | 831 | 5,000 | 831 |
| 2003-02-26 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2003-02-18 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2003-02-17 | 892 | 892 | 892 | 892 | 6,000 | 892 |
| 2003-02-12 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2003-02-05 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-01-31 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2003-01-24 | 909 | 909 | 909 | 909 | 3,000 | 909 |
| 2003-01-15 | 940 | 940 | 940 | 940 | 7,000 | 940 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株
