8228 (株)マルイチ産商 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2004-12-22 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2004-12-21 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-12-15 | 709 | 710 | 709 | 710 | 13,000 | 710 |
| 2004-12-14 | 733 | 733 | 733 | 733 | 2,000 | 733 |
| 2004-12-10 | 733 | 733 | 733 | 733 | 11,000 | 733 |
| 2004-11-26 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2004-11-15 | 688 | 708 | 688 | 708 | 14,000 | 708 |
| 2004-11-11 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-10-26 | 670 | 690 | 670 | 690 | 5,000 | 690 |
| 2004-10-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-10-18 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2004-10-15 | 692 | 699 | 692 | 699 | 14,000 | 699 |
| 2004-10-13 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2004-10-07 | 659 | 680 | 659 | 680 | 10,000 | 680 |
| 2004-09-29 | 678 | 678 | 678 | 678 | 17,000 | 678 |
| 2004-09-27 | 648 | 678 | 648 | 678 | 7,000 | 678 |
| 2004-09-21 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2004-09-15 | 795 | 799 | 795 | 799 | 13,000 | 799 |
| 2004-09-13 | 795 | 795 | 785 | 785 | 2,000 | 785 |
| 2004-08-26 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2004-08-17 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 2004-08-16 | 760 | 760 | 760 | 760 | 13,000 | 760 |
| 2004-08-13 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2004-07-26 | 799 | 799 | 799 | 799 | 3,000 | 799 |
| 2004-07-15 | 815 | 815 | 815 | 815 | 12,000 | 815 |
| 2004-07-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-07-12 | 840 | 840 | 840 | 840 | 9,000 | 840 |
| 2004-07-08 | 810 | 810 | 795 | 800 | 3,000 | 800 |
| 2004-06-28 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2004-06-15 | 860 | 860 | 860 | 860 | 12,000 | 860 |
| 2004-06-07 | 860 | 870 | 860 | 870 | 3,000 | 870 |
| 2004-06-03 | 870 | 870 | 860 | 860 | 2,000 | 860 |
| 2004-06-01 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2004-05-26 | 899 | 899 | 899 | 899 | 3,000 | 899 |
| 2004-05-17 | 899 | 899 | 899 | 899 | 10,000 | 899 |
| 2004-05-12 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2004-04-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-04-27 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2004-04-26 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2004-04-15 | 910 | 918 | 910 | 918 | 11,000 | 918 |
| 2004-04-14 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2004-04-09 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2004-03-26 | 940 | 940 | 920 | 920 | 3,000 | 920 |
| 2004-03-24 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2004-03-16 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2004-03-15 | 971 | 971 | 945 | 945 | 11,000 | 945 |
| 2004-03-12 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 2004-03-11 | 950 | 950 | 940 | 941 | 3,000 | 941 |
| 2004-03-10 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2004-03-01 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2004-02-26 | 969 | 969 | 969 | 969 | 2,000 | 969 |
| 2004-02-16 | 979 | 979 | 979 | 979 | 9,000 | 979 |
| 2004-02-10 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2004-01-29 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-01-28 | 980 | 980 | 971 | 971 | 3,000 | 971 |
| 2004-01-26 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 2004-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-01-16 | 970 | 980 | 970 | 980 | 7,000 | 980 |
| 2004-01-15 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 1,050 |
| 2004-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株
