8228 (株)マルイチ産商 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 776 | 776 | 770 | 776 | 400 | 776 |
| 2005-12-29 | 770 | 779 | 770 | 776 | 1,300 | 776 |
| 2005-12-27 | 778 | 778 | 765 | 765 | 300 | 765 |
| 2005-12-26 | 800 | 800 | 778 | 778 | 5,200 | 778 |
| 2005-12-22 | 756 | 778 | 756 | 778 | 2,300 | 778 |
| 2005-12-21 | 751 | 751 | 751 | 751 | 300 | 751 |
| 2005-12-20 | 770 | 770 | 751 | 751 | 800 | 751 |
| 2005-12-19 | 784 | 784 | 771 | 780 | 1,100 | 780 |
| 2005-12-16 | 784 | 784 | 784 | 784 | 300 | 784 |
| 2005-12-15 | 787 | 788 | 785 | 785 | 13,400 | 785 |
| 2005-12-14 | 736 | 750 | 736 | 750 | 4,800 | 750 |
| 2005-12-12 | 750 | 750 | 730 | 730 | 1,900 | 730 |
| 2005-12-09 | 759 | 759 | 745 | 746 | 11,500 | 746 |
| 2005-12-08 | 723 | 735 | 723 | 723 | 4,700 | 723 |
| 2005-12-07 | 729 | 729 | 722 | 722 | 400 | 722 |
| 2005-12-06 | 715 | 730 | 712 | 730 | 2,800 | 730 |
| 2005-12-05 | 711 | 711 | 700 | 711 | 2,700 | 711 |
| 2005-12-02 | 711 | 711 | 700 | 700 | 1,100 | 700 |
| 2005-12-01 | 712 | 712 | 712 | 712 | 100 | 712 |
| 2005-11-30 | 712 | 713 | 712 | 713 | 200 | 713 |
| 2005-11-28 | 742 | 742 | 717 | 717 | 4,400 | 717 |
| 2005-11-25 | 714 | 714 | 707 | 707 | 500 | 707 |
| 2005-11-24 | 702 | 714 | 702 | 714 | 1,600 | 714 |
| 2005-11-22 | 702 | 702 | 700 | 702 | 900 | 702 |
| 2005-11-21 | 702 | 708 | 702 | 705 | 800 | 705 |
| 2005-11-18 | 703 | 709 | 700 | 700 | 700 | 700 |
| 2005-11-17 | 701 | 707 | 700 | 702 | 1,400 | 702 |
| 2005-11-16 | 695 | 700 | 693 | 700 | 800 | 700 |
| 2005-11-15 | 709 | 709 | 690 | 690 | 15,000 | 690 |
| 2005-11-14 | 700 | 710 | 685 | 699 | 7,900 | 699 |
| 2005-11-11 | 681 | 688 | 681 | 688 | 1,500 | 688 |
| 2005-11-10 | 675 | 686 | 673 | 680 | 1,300 | 680 |
| 2005-11-09 | 675 | 675 | 673 | 675 | 2,300 | 675 |
| 2005-11-08 | 675 | 680 | 672 | 675 | 2,700 | 675 |
| 2005-11-07 | 680 | 680 | 675 | 675 | 1,100 | 675 |
| 2005-11-04 | 678 | 685 | 678 | 679 | 700 | 679 |
| 2005-11-02 | 684 | 684 | 675 | 677 | 2,400 | 677 |
| 2005-11-01 | 679 | 686 | 679 | 686 | 300 | 686 |
| 2005-10-31 | 670 | 679 | 666 | 679 | 3,300 | 679 |
| 2005-10-28 | 683 | 683 | 665 | 678 | 7,600 | 678 |
| 2005-10-27 | 683 | 684 | 683 | 683 | 1,800 | 683 |
| 2005-10-26 | 695 | 695 | 682 | 686 | 5,300 | 686 |
| 2005-10-25 | 701 | 701 | 661 | 685 | 5,600 | 685 |
| 2005-10-24 | 733 | 739 | 710 | 710 | 7,900 | 710 |
| 2005-10-21 | 769 | 769 | 736 | 736 | 18,900 | 736 |
| 2005-10-20 | 790 | 790 | 760 | 770 | 1,600 | 770 |
| 2005-10-17 | 829 | 829 | 769 | 779 | 15,400 | 779 |
| 2005-10-14 | 820 | 829 | 802 | 829 | 1,500 | 829 |
| 2005-10-13 | 801 | 830 | 801 | 830 | 1,800 | 830 |
| 2005-10-12 | 800 | 800 | 800 | 800 | 1,800 | 800 |
| 2005-10-11 | 783 | 800 | 783 | 800 | 1,600 | 800 |
| 2005-10-07 | 780 | 782 | 780 | 782 | 900 | 782 |
| 2005-10-05 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2005-09-26 | 802 | 802 | 802 | 802 | 3,600 | 802 |
| 2005-09-22 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2005-09-21 | 800 | 809 | 790 | 809 | 3,200 | 809 |
| 2005-09-15 | 830 | 830 | 800 | 800 | 12,200 | 800 |
| 2005-09-14 | 800 | 810 | 790 | 800 | 3,200 | 800 |
| 2005-09-13 | 810 | 810 | 790 | 790 | 2,500 | 790 |
| 2005-09-12 | 761 | 790 | 760 | 790 | 2,300 | 790 |
| 2005-09-09 | 750 | 761 | 750 | 760 | 1,200 | 760 |
| 2005-09-08 | 771 | 771 | 771 | 771 | 100 | 771 |
| 2005-09-07 | 800 | 800 | 781 | 781 | 500 | 781 |
| 2005-09-06 | 790 | 790 | 790 | 790 | 400 | 790 |
| 2005-09-05 | 800 | 800 | 790 | 790 | 2,300 | 790 |
| 2005-09-02 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2005-08-31 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2005-08-26 | 820 | 820 | 820 | 820 | 4,400 | 820 |
| 2005-08-25 | 820 | 820 | 800 | 800 | 40,900 | 800 |
| 2005-08-19 | 826 | 826 | 826 | 826 | 2,000 | 826 |
| 2005-08-18 | 806 | 806 | 806 | 806 | 200 | 806 |
| 2005-08-17 | 869 | 869 | 869 | 869 | 1,600 | 869 |
| 2005-08-16 | 874 | 874 | 874 | 874 | 300 | 874 |
| 2005-08-15 | 756 | 756 | 756 | 756 | 12,200 | 756 |
| 2005-08-08 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-08-05 | 720 | 720 | 720 | 720 | 4,300 | 720 |
| 2005-08-04 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-08-03 | 671 | 760 | 671 | 760 | 4,500 | 760 |
| 2005-08-02 | 700 | 720 | 700 | 701 | 2,200 | 701 |
| 2005-08-01 | 671 | 671 | 671 | 671 | 900 | 671 |
| 2005-07-26 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 2005-07-25 | 715 | 715 | 715 | 715 | 7,000 | 715 |
| 2005-07-22 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2005-07-20 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-07-19 | 700 | 710 | 700 | 710 | 8,000 | 710 |
| 2005-07-15 | 715 | 720 | 715 | 720 | 34,000 | 720 |
| 2005-07-13 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2005-07-12 | 716 | 716 | 715 | 715 | 9,000 | 715 |
| 2005-07-11 | 682 | 689 | 682 | 682 | 8,000 | 682 |
| 2005-07-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-07-07 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-07-06 | 641 | 650 | 641 | 650 | 8,000 | 650 |
| 2005-07-05 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-07-01 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2005-06-29 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2005-06-27 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2005-06-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-06-17 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2005-06-15 | 600 | 600 | 600 | 600 | 20,000 | 600 |
| 2005-06-14 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2005-06-13 | 583 | 583 | 573 | 580 | 5,000 | 580 |
| 2005-06-06 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2005-05-31 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-05-27 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2005-05-26 | 599 | 599 | 583 | 583 | 4,000 | 583 |
| 2005-05-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-05-19 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2005-05-17 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2005-05-16 | 600 | 615 | 600 | 600 | 19,000 | 600 |
| 2005-05-13 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2005-05-12 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2005-05-11 | 630 | 640 | 623 | 640 | 5,000 | 640 |
| 2005-05-06 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2005-05-02 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2005-04-26 | 657 | 657 | 627 | 645 | 8,000 | 645 |
| 2005-04-22 | 650 | 652 | 650 | 650 | 12,000 | 650 |
| 2005-04-19 | 676 | 676 | 675 | 675 | 2,000 | 675 |
| 2005-04-15 | 675 | 675 | 675 | 675 | 13,000 | 675 |
| 2005-04-13 | 650 | 675 | 650 | 675 | 12,000 | 675 |
| 2005-04-12 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-04-11 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-03-28 | 698 | 698 | 698 | 698 | 4,000 | 698 |
| 2005-03-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-03-24 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-03-23 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-03-18 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2005-03-16 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2005-03-15 | 700 | 700 | 690 | 690 | 21,000 | 690 |
| 2005-03-14 | 700 | 700 | 690 | 690 | 8,000 | 690 |
| 2005-03-10 | 685 | 685 | 676 | 676 | 2,000 | 676 |
| 2005-03-09 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2005-03-07 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2005-03-04 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2005-03-02 | 699 | 699 | 690 | 690 | 2,000 | 690 |
| 2005-02-28 | 699 | 699 | 699 | 699 | 4,000 | 699 |
| 2005-02-24 | 700 | 700 | 681 | 681 | 2,000 | 681 |
| 2005-02-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-02-22 | 696 | 696 | 696 | 696 | 2,000 | 696 |
| 2005-02-15 | 750 | 750 | 750 | 750 | 15,000 | 750 |
| 2005-02-10 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2005-01-31 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-01-26 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2005-01-17 | 760 | 760 | 760 | 760 | 12,000 | 760 |
| 2005-01-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-01-13 | 700 | 730 | 700 | 730 | 3,000 | 730 |
| 2005-01-06 | 692 | 692 | 692 | 692 | 3,000 | 692 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株
