8228 (株)マルイチ産商 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 580 | 580 | 580 | 580 | 5,600 | 580 |
| 2007-12-25 | 571 | 577 | 550 | 567 | 3,700 | 567 |
| 2007-12-21 | 567 | 567 | 567 | 567 | 300 | 567 |
| 2007-12-20 | 577 | 577 | 577 | 577 | 200 | 577 |
| 2007-12-19 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2007-12-17 | 580 | 580 | 580 | 580 | 16,800 | 580 |
| 2007-12-14 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2007-12-13 | 570 | 570 | 570 | 570 | 4,900 | 570 |
| 2007-12-12 | 571 | 571 | 571 | 571 | 300 | 571 |
| 2007-12-11 | 570 | 570 | 570 | 570 | 11,700 | 570 |
| 2007-12-10 | 560 | 575 | 560 | 570 | 4,100 | 570 |
| 2007-12-07 | 580 | 580 | 570 | 575 | 1,400 | 575 |
| 2007-12-06 | 583 | 583 | 580 | 580 | 200 | 580 |
| 2007-12-05 | 572 | 582 | 572 | 582 | 1,100 | 582 |
| 2007-12-04 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2007-12-03 | 565 | 585 | 565 | 585 | 2,200 | 585 |
| 2007-11-30 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2007-11-29 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2007-11-28 | 578 | 578 | 578 | 578 | 100 | 578 |
| 2007-11-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-11-26 | 587 | 587 | 587 | 587 | 4,100 | 587 |
| 2007-11-22 | 597 | 597 | 597 | 597 | 100 | 597 |
| 2007-11-20 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2007-11-15 | 580 | 580 | 570 | 570 | 17,200 | 570 |
| 2007-11-14 | 600 | 600 | 585 | 600 | 2,500 | 600 |
| 2007-11-13 | 587 | 587 | 585 | 585 | 1,000 | 585 |
| 2007-11-12 | 574 | 584 | 574 | 584 | 1,700 | 584 |
| 2007-11-09 | 584 | 584 | 584 | 584 | 100 | 584 |
| 2007-11-08 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2007-11-02 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2007-11-01 | 581 | 590 | 581 | 581 | 1,200 | 581 |
| 2007-10-31 | 601 | 601 | 590 | 590 | 1,400 | 590 |
| 2007-10-26 | 618 | 618 | 618 | 618 | 4,000 | 618 |
| 2007-10-25 | 610 | 630 | 610 | 630 | 200 | 630 |
| 2007-10-24 | 605 | 605 | 600 | 605 | 2,600 | 605 |
| 2007-10-19 | 591 | 600 | 591 | 600 | 200 | 600 |
| 2007-10-18 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2007-10-17 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2007-10-15 | 624 | 625 | 609 | 610 | 18,400 | 610 |
| 2007-10-12 | 615 | 645 | 615 | 645 | 2,200 | 645 |
| 2007-10-11 | 611 | 611 | 603 | 603 | 900 | 603 |
| 2007-10-10 | 616 | 616 | 610 | 610 | 4,000 | 610 |
| 2007-10-09 | 616 | 616 | 614 | 614 | 3,500 | 614 |
| 2007-10-04 | 611 | 615 | 611 | 615 | 1,100 | 615 |
| 2007-10-03 | 610 | 611 | 610 | 611 | 2,200 | 611 |
| 2007-10-02 | 630 | 630 | 610 | 610 | 3,700 | 610 |
| 2007-10-01 | 626 | 630 | 626 | 630 | 1,800 | 630 |
| 2007-09-28 | 645 | 646 | 645 | 646 | 600 | 646 |
| 2007-09-27 | 648 | 648 | 648 | 648 | 200 | 648 |
| 2007-09-26 | 649 | 649 | 611 | 611 | 5,200 | 611 |
| 2007-09-25 | 658 | 661 | 621 | 650 | 2,900 | 650 |
| 2007-09-21 | 679 | 680 | 670 | 680 | 2,700 | 680 |
| 2007-09-20 | 665 | 665 | 660 | 660 | 1,100 | 660 |
| 2007-09-19 | 690 | 690 | 661 | 665 | 3,800 | 665 |
| 2007-09-18 | 703 | 703 | 703 | 703 | 13,300 | 703 |
| 2007-09-14 | 657 | 669 | 657 | 669 | 2,100 | 669 |
| 2007-09-13 | 668 | 669 | 652 | 652 | 5,200 | 652 |
| 2007-09-12 | 668 | 668 | 668 | 668 | 300 | 668 |
| 2007-09-11 | 669 | 669 | 669 | 669 | 1,300 | 669 |
| 2007-09-10 | 670 | 670 | 651 | 651 | 2,000 | 651 |
| 2007-09-07 | 690 | 690 | 670 | 670 | 1,300 | 670 |
| 2007-09-05 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2007-09-04 | 689 | 690 | 689 | 690 | 300 | 690 |
| 2007-09-03 | 689 | 689 | 689 | 689 | 100 | 689 |
| 2007-08-31 | 689 | 689 | 689 | 689 | 100 | 689 |
| 2007-08-29 | 671 | 671 | 671 | 671 | 100 | 671 |
| 2007-08-28 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2007-08-27 | 689 | 689 | 689 | 689 | 3,700 | 689 |
| 2007-08-24 | 670 | 690 | 670 | 690 | 1,600 | 690 |
| 2007-08-23 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2007-08-22 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2007-08-21 | 695 | 695 | 685 | 685 | 400 | 685 |
| 2007-08-20 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2007-08-17 | 664 | 664 | 664 | 664 | 100 | 664 |
| 2007-08-16 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2007-08-15 | 699 | 699 | 695 | 695 | 13,300 | 695 |
| 2007-08-14 | 683 | 690 | 683 | 690 | 1,600 | 690 |
| 2007-08-09 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2007-08-06 | 666 | 666 | 666 | 666 | 100 | 666 |
| 2007-08-02 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2007-07-31 | 647 | 657 | 647 | 657 | 2,500 | 657 |
| 2007-07-27 | 676 | 697 | 676 | 697 | 3,000 | 697 |
| 2007-07-26 | 694 | 699 | 694 | 698 | 4,600 | 698 |
| 2007-07-25 | 699 | 699 | 679 | 699 | 1,700 | 699 |
| 2007-07-24 | 680 | 680 | 680 | 680 | 700 | 680 |
| 2007-07-23 | 675 | 690 | 665 | 690 | 900 | 690 |
| 2007-07-20 | 673 | 673 | 672 | 672 | 1,500 | 672 |
| 2007-07-19 | 700 | 700 | 671 | 671 | 1,400 | 671 |
| 2007-07-18 | 700 | 700 | 665 | 700 | 1,300 | 700 |
| 2007-07-17 | 700 | 700 | 699 | 699 | 17,100 | 699 |
| 2007-07-13 | 711 | 711 | 699 | 699 | 1,600 | 699 |
| 2007-07-12 | 707 | 709 | 704 | 709 | 1,400 | 709 |
| 2007-07-11 | 705 | 705 | 700 | 700 | 13,700 | 700 |
| 2007-07-10 | 698 | 698 | 695 | 695 | 800 | 695 |
| 2007-07-09 | 699 | 700 | 695 | 695 | 1,700 | 695 |
| 2007-07-06 | 719 | 719 | 701 | 702 | 2,100 | 702 |
| 2007-07-05 | 718 | 719 | 718 | 719 | 400 | 719 |
| 2007-07-04 | 720 | 720 | 718 | 718 | 700 | 718 |
| 2007-07-03 | 728 | 728 | 718 | 718 | 3,500 | 718 |
| 2007-07-02 | 720 | 720 | 720 | 720 | 1,300 | 720 |
| 2007-06-29 | 721 | 730 | 720 | 720 | 1,900 | 720 |
| 2007-06-27 | 722 | 722 | 718 | 718 | 500 | 718 |
| 2007-06-26 | 734 | 734 | 722 | 722 | 3,800 | 722 |
| 2007-06-25 | 730 | 740 | 730 | 740 | 2,300 | 740 |
| 2007-06-22 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2007-06-21 | 735 | 735 | 722 | 722 | 1,900 | 722 |
| 2007-06-20 | 735 | 735 | 735 | 735 | 3,200 | 735 |
| 2007-06-19 | 735 | 735 | 735 | 735 | 300 | 735 |
| 2007-06-15 | 748 | 748 | 735 | 735 | 14,200 | 735 |
| 2007-06-14 | 734 | 735 | 734 | 735 | 4,200 | 735 |
| 2007-06-13 | 735 | 735 | 735 | 735 | 600 | 735 |
| 2007-06-12 | 734 | 735 | 734 | 735 | 600 | 735 |
| 2007-06-11 | 736 | 736 | 735 | 735 | 400 | 735 |
| 2007-06-08 | 736 | 736 | 736 | 736 | 200 | 736 |
| 2007-06-07 | 736 | 736 | 736 | 736 | 200 | 736 |
| 2007-06-06 | 738 | 738 | 738 | 738 | 400 | 738 |
| 2007-06-05 | 739 | 739 | 739 | 739 | 100 | 739 |
| 2007-06-04 | 739 | 739 | 739 | 739 | 200 | 739 |
| 2007-05-31 | 738 | 738 | 737 | 737 | 200 | 737 |
| 2007-05-29 | 755 | 755 | 755 | 755 | 300 | 755 |
| 2007-05-28 | 758 | 758 | 740 | 740 | 3,800 | 740 |
| 2007-05-25 | 750 | 754 | 750 | 750 | 1,500 | 750 |
| 2007-05-24 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2007-05-23 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2007-05-18 | 760 | 760 | 740 | 740 | 500 | 740 |
| 2007-05-15 | 770 | 779 | 760 | 760 | 12,200 | 760 |
| 2007-05-14 | 770 | 770 | 760 | 769 | 3,800 | 769 |
| 2007-05-11 | 760 | 780 | 760 | 780 | 3,700 | 780 |
| 2007-05-10 | 756 | 756 | 756 | 756 | 900 | 756 |
| 2007-05-09 | 760 | 760 | 750 | 755 | 500 | 755 |
| 2007-05-08 | 760 | 760 | 758 | 760 | 500 | 760 |
| 2007-05-07 | 759 | 760 | 759 | 760 | 4,000 | 760 |
| 2007-05-02 | 758 | 758 | 758 | 758 | 100 | 758 |
| 2007-05-01 | 758 | 758 | 758 | 758 | 100 | 758 |
| 2007-04-27 | 759 | 759 | 759 | 759 | 1,300 | 759 |
| 2007-04-26 | 760 | 760 | 760 | 760 | 3,400 | 760 |
| 2007-04-25 | 745 | 760 | 745 | 760 | 1,500 | 760 |
| 2007-04-24 | 745 | 745 | 745 | 745 | 200 | 745 |
| 2007-04-23 | 753 | 753 | 753 | 753 | 2,100 | 753 |
| 2007-04-20 | 754 | 754 | 754 | 754 | 100 | 754 |
| 2007-04-18 | 756 | 756 | 756 | 756 | 200 | 756 |
| 2007-04-16 | 780 | 780 | 775 | 775 | 11,500 | 775 |
| 2007-04-13 | 773 | 773 | 773 | 773 | 700 | 773 |
| 2007-04-12 | 762 | 773 | 762 | 772 | 800 | 772 |
| 2007-04-11 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2007-04-10 | 771 | 771 | 771 | 771 | 100 | 771 |
| 2007-04-09 | 764 | 764 | 764 | 764 | 100 | 764 |
| 2007-04-05 | 770 | 770 | 767 | 767 | 200 | 767 |
| 2007-04-04 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2007-04-02 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2007-03-30 | 755 | 755 | 750 | 750 | 500 | 750 |
| 2007-03-29 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2007-03-27 | 776 | 776 | 776 | 776 | 100 | 776 |
| 2007-03-26 | 782 | 782 | 756 | 756 | 3,500 | 756 |
| 2007-03-23 | 775 | 785 | 765 | 785 | 700 | 785 |
| 2007-03-22 | 752 | 752 | 752 | 752 | 100 | 752 |
| 2007-03-20 | 751 | 751 | 750 | 750 | 1,000 | 750 |
| 2007-03-19 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2007-03-16 | 755 | 755 | 755 | 755 | 2,500 | 755 |
| 2007-03-15 | 778 | 782 | 775 | 775 | 12,100 | 775 |
| 2007-03-14 | 782 | 783 | 782 | 783 | 200 | 783 |
| 2007-03-13 | 772 | 775 | 772 | 775 | 2,000 | 775 |
| 2007-03-12 | 778 | 779 | 763 | 763 | 400 | 763 |
| 2007-03-08 | 772 | 776 | 762 | 776 | 3,600 | 776 |
| 2007-03-07 | 782 | 782 | 782 | 782 | 100 | 782 |
| 2007-03-05 | 793 | 793 | 733 | 733 | 6,600 | 733 |
| 2007-03-01 | 761 | 795 | 761 | 795 | 1,200 | 795 |
| 2007-02-28 | 705 | 780 | 705 | 780 | 3,700 | 780 |
| 2007-02-27 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2007-02-26 | 795 | 798 | 795 | 798 | 3,500 | 798 |
| 2007-02-23 | 786 | 795 | 786 | 795 | 700 | 795 |
| 2007-02-21 | 781 | 781 | 781 | 781 | 700 | 781 |
| 2007-02-20 | 794 | 794 | 794 | 794 | 100 | 794 |
| 2007-02-15 | 794 | 795 | 794 | 795 | 11,800 | 795 |
| 2007-02-14 | 782 | 800 | 780 | 800 | 4,400 | 800 |
| 2007-02-13 | 781 | 798 | 781 | 798 | 4,100 | 798 |
| 2007-02-08 | 770 | 780 | 770 | 780 | 1,600 | 780 |
| 2007-02-06 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2007-02-05 | 770 | 770 | 770 | 770 | 2,100 | 770 |
| 2007-02-02 | 785 | 785 | 785 | 785 | 1,700 | 785 |
| 2007-02-01 | 790 | 798 | 785 | 798 | 700 | 798 |
| 2007-01-30 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2007-01-29 | 815 | 815 | 800 | 800 | 2,100 | 800 |
| 2007-01-26 | 815 | 815 | 815 | 815 | 3,400 | 815 |
| 2007-01-25 | 815 | 815 | 810 | 815 | 700 | 815 |
| 2007-01-24 | 817 | 817 | 817 | 817 | 100 | 817 |
| 2007-01-23 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2007-01-22 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2007-01-19 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2007-01-16 | 810 | 810 | 810 | 810 | 200 | 810 |
| 2007-01-15 | 850 | 850 | 830 | 830 | 12,800 | 830 |
| 2007-01-12 | 813 | 835 | 813 | 835 | 800 | 835 |
| 2007-01-11 | 818 | 818 | 811 | 811 | 600 | 811 |
| 2007-01-10 | 801 | 820 | 801 | 820 | 4,400 | 820 |
| 2007-01-09 | 803 | 803 | 802 | 802 | 1,100 | 802 |
| 2007-01-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株
