8228 (株)マルイチ産商の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,020	1,020	1,020	1,020	200	1,020
2014-12-29	1,019	1,019	1,019	1,019	100	1,019
2014-12-26	1,019	1,019	1,019	1,019	3,000	1,019
2014-12-25	1,019	1,019	1,019	1,019	300	1,019
2014-12-24	1,022	1,028	1,022	1,028	400	1,028
2014-12-22	1,029	1,029	1,018	1,028	300	1,028
2014-12-18	1,004	1,016	1,004	1,016	300	1,016
2014-12-17	1,027	1,027	1,004	1,004	400	1,004
2014-12-16	1,029	1,029	1,029	1,029	300	1,029
2014-12-15	1,019	1,039	1,015	1,035	7,600	1,035
2014-12-12	1,020	1,049	1,020	1,049	4,800	1,049
2014-12-11	1,021	1,034	1,021	1,034	1,500	1,034
2014-12-10	1,028	1,028	1,020	1,021	500	1,021
2014-12-09	1,049	1,049	1,013	1,020	7,400	1,020
2014-12-08	1,014	1,020	1,014	1,020	1,300	1,020
2014-12-05	1,008	1,013	1,008	1,013	200	1,013
2014-12-04	1,002	1,010	1,002	1,005	1,900	1,005
2014-12-03	1,000	1,015	1,000	1,000	3,300	1,000
2014-12-02	991	991	991	991	200	991
2014-12-01	982	982	982	982	1,100	982
2014-11-28	1,003	1,003	1,003	1,003	100	1,003
2014-11-27	1,004	1,004	1,003	1,003	800	1,003
2014-11-26	1,030	1,030	1,000	1,000	3,400	1,000
2014-11-25	999	1,002	999	1,000	3,300	1,000
2014-11-21	998	998	998	998	200	998
2014-11-20	1,003	1,003	1,000	1,000	400	1,000
2014-11-19	1,001	1,001	1,001	1,001	400	1,001
2014-11-18	987	1,002	987	1,002	300	1,002
2014-11-17	1,009	1,009	983	983	7,200	983
2014-11-14	1,005	1,006	987	1,000	4,000	1,000
2014-11-13	998	1,005	989	1,005	1,500	1,005
2014-11-12	991	999	990	993	1,100	993
2014-11-11	982	990	982	985	900	985
2014-11-10	989	989	979	979	300	979
2014-11-07	984	984	976	976	900	976
2014-11-06	984	984	980	984	3,800	984
2014-11-05	982	991	982	982	300	982
2014-11-04	982	990	982	990	700	990
2014-10-31	989	989	989	989	100	989
2014-10-30	981	989	963	989	1,600	989
2014-10-29	980	980	980	980	200	980
2014-10-28	980	980	980	980	1,000	980
2014-10-27	1,011	1,011	985	990	3,500	990
2014-10-24	990	990	981	981	1,200	981
2014-10-23	987	987	987	987	500	987
2014-10-22	989	1,006	987	1,006	2,200	1,006
2014-10-21	987	987	987	987	400	987
2014-10-20	1,000	1,006	999	1,005	800	1,005
2014-10-17	980	982	980	982	500	982
2014-10-16	986	986	977	977	800	977
2014-10-15	1,006	1,006	980	986	7,500	986
2014-10-14	989	1,000	989	997	1,900	997
2014-10-10	993	995	986	986	1,600	986
2014-10-09	992	994	991	994	600	994
2014-10-08	990	990	990	990	200	990
2014-10-07	987	994	982	994	600	994
2014-10-06	988	990	987	987	600	987
2014-10-03	985	990	982	988	1,000	988
2014-10-02	982	986	982	986	700	986
2014-10-01	986	986	985	986	400	986
2014-09-30	994	999	989	999	800	999
2014-09-29	1,015	1,015	983	999	1,800	999
2014-09-26	1,018	1,019	1,018	1,019	12,400	1,019
2014-09-25	1,008	1,035	1,006	1,034	5,600	1,034
2014-09-24	1,002	1,008	1,000	1,008	2,100	1,008
2014-09-22	1,000	1,000	996	1,000	2,900	1,000
2014-09-19	995	999	991	999	1,700	999
2014-09-18	990	995	990	995	1,900	995
2014-09-17	995	1,011	995	1,011	2,000	1,011
2014-09-16	1,040	1,040	973	985	10,000	985
2014-09-12	993	995	988	995	1,700	995
2014-09-11	988	991	984	985	2,100	985
2014-09-10	977	987	970	987	2,000	987
2014-09-09	975	980	975	975	1,000	975
2014-09-08	980	980	967	974	1,200	974
2014-09-05	972	979	967	967	1,600	967
2014-09-04	973	979	973	979	200	979
2014-09-03	983	983	971	972	500	972
2014-09-02	990	990	961	983	3,500	983
2014-09-01	983	996	965	996	1,800	996
2014-08-29	967	967	967	967	300	967
2014-08-28	960	967	960	967	1,300	967
2014-08-27	968	968	968	968	300	968
2014-08-26	974	990	955	955	6,500	955
2014-08-25	960	960	954	959	1,300	959
2014-08-22	951	969	950	950	1,400	950
2014-08-21	955	957	950	957	2,300	957
2014-08-20	962	974	955	955	1,000	955
2014-08-19	950	979	950	960	2,500	960
2014-08-18	968	968	960	960	300	960
2014-08-15	967	967	949	959	8,600	959
2014-08-14	961	961	960	960	1,900	960
2014-08-13	958	961	958	961	700	961
2014-08-12	952	955	952	955	300	955
2014-08-11	950	962	948	951	1,800	951
2014-08-08	948	948	942	947	500	947
2014-08-07	937	949	936	949	700	949
2014-08-06	949	949	947	947	400	947
2014-08-05	949	950	949	950	1,300	950
2014-08-04	947	947	930	930	1,400	930
2014-08-01	935	935	935	935	200	935
2014-07-31	932	950	923	950	3,300	950
2014-07-30	961	962	920	962	2,500	962
2014-07-29	962	962	957	957	200	957
2014-07-28	970	970	925	964	5,900	964
2014-07-25	966	967	960	966	1,400	966
2014-07-24	969	969	965	965	400	965
2014-07-23	969	969	962	969	400	969
2014-07-22	958	969	958	969	300	969
2014-07-18	970	970	970	970	100	970
2014-07-17	963	985	963	970	6,000	970
2014-07-16	940	969	940	953	5,400	953
2014-07-15	948	950	935	935	15,600	935
2014-07-14	930	940	929	940	3,600	940
2014-07-11	926	935	926	935	2,100	935
2014-07-10	944	944	930	935	8,300	935
2014-07-09	932	935	926	935	5,200	935
2014-07-08	927	945	925	945	3,500	945
2014-07-07	920	935	920	920	7,200	920
2014-07-04	911	915	900	915	1,300	915
2014-07-03	911	911	896	896	1,800	896
2014-07-02	899	903	899	903	500	903
2014-07-01	891	895	891	895	800	895
2014-06-30	891	891	890	890	200	890
2014-06-27	894	894	891	891	400	891
2014-06-26	893	894	890	894	4,600	894
2014-06-25	879	890	879	890	400	890
2014-06-24	890	895	860	881	6,400	881
2014-06-23	892	892	889	890	1,700	890
2014-06-20	892	892	892	892	300	892
2014-06-19	890	892	890	892	400	892
2014-06-18	895	895	892	892	1,300	892
2014-06-17	893	893	892	892	200	892
2014-06-16	902	910	892	892	8,400	892
2014-06-13	887	889	887	887	2,500	887
2014-06-12	882	890	882	890	400	890
2014-06-11	877	880	877	880	2,100	880
2014-06-10	874	875	870	870	1,700	870
2014-06-09	874	874	874	874	800	874
2014-06-06	868	873	868	873	800	873
2014-06-05	869	869	868	868	600	868
2014-06-04	879	879	865	866	900	866
2014-06-03	864	877	860	877	800	877
2014-06-02	866	870	860	860	2,300	860
2014-05-30	876	876	865	865	1,000	865
2014-05-29	865	869	865	865	1,000	865
2014-05-28	865	865	865	865	200	865
2014-05-27	877	877	863	865	1,200	865
2014-05-26	886	886	865	865	4,500	865
2014-05-23	863	868	861	865	1,600	865
2014-05-22	861	862	861	861	1,000	861
2014-05-21	861	861	861	861	1,000	861
2014-05-20	864	864	861	861	700	861
2014-05-15	875	875	875	875	7,900	875
2014-05-14	873	873	870	870	800	870
2014-05-13	874	874	874	874	100	874
2014-05-12	870	870	869	869	400	869
2014-05-08	857	869	857	869	200	869
2014-05-07	855	855	855	855	1,000	855
2014-05-02	850	870	850	870	900	870
2014-05-01	862	862	862	862	100	862
2014-04-30	850	862	850	862	1,700	862
2014-04-28	854	858	854	858	4,100	858
2014-04-25	860	870	860	869	2,300	869
2014-04-24	855	860	855	860	3,700	860
2014-04-23	858	870	858	870	400	870
2014-04-22	856	857	856	857	200	857
2014-04-21	875	875	855	855	4,300	855
2014-04-18	862	875	862	875	800	875
2014-04-17	861	861	861	861	300	861
2014-04-16	864	864	850	861	2,600	861
2014-04-15	885	885	864	864	8,100	864
2014-04-14	862	885	862	885	400	885
2014-04-11	851	851	850	850	6,000	850
2014-04-10	850	850	849	850	400	850
2014-04-09	849	849	847	847	600	847
2014-04-08	849	849	849	849	100	849
2014-04-07	850	850	835	835	2,600	835
2014-04-04	850	850	844	844	700	844
2014-04-03	865	865	850	850	2,000	850
2014-04-02	850	879	850	865	2,300	865
2014-03-31	855	855	855	855	100	855
2014-03-27	870	870	855	855	500	855
2014-03-26	898	898	898	898	3,900	898
2014-03-25	890	895	889	889	1,100	889
2014-03-20	890	890	890	890	300	890
2014-03-19	895	895	895	895	500	895
2014-03-18	895	895	895	895	300	895
2014-03-17	910	919	895	895	8,100	895
2014-03-14	865	895	865	895	1,100	895
2014-03-13	865	865	865	865	500	865
2014-03-12	850	850	850	850	100	850
2014-03-11	860	860	850	850	700	850
2014-03-10	865	865	840	850	3,700	850
2014-03-07	855	855	850	850	2,000	850
2014-03-05	843	853	838	853	700	853
2014-03-04	843	843	843	843	100	843
2014-03-03	843	843	843	843	500	843
2014-02-28	855	855	855	855	500	855
2014-02-27	855	855	855	855	300	855
2014-02-26	900	900	855	855	4,500	855
2014-02-25	863	866	860	866	600	866
2014-02-24	865	865	862	862	200	862
2014-02-21	865	865	865	865	200	865
2014-02-20	865	865	865	865	100	865
2014-02-19	850	865	850	865	500	865
2014-02-17	865	865	865	865	8,200	865
2014-02-14	849	849	848	849	600	849
2014-02-13	849	849	849	849	100	849
2014-02-12	848	849	846	849	2,800	849
2014-02-10	844	844	844	844	100	844
2014-02-07	840	844	840	844	200	844
2014-02-06	830	830	830	830	200	830
2014-02-05	831	831	831	831	100	831
2014-02-04	833	833	831	831	400	831
2014-02-03	834	834	834	834	100	834
2014-01-31	844	844	844	844	200	844
2014-01-30	833	833	833	833	100	833
2014-01-29	849	849	842	842	600	842
2014-01-27	864	864	846	849	4,400	849
2014-01-24	849	849	849	849	200	849
2014-01-23	848	849	846	849	2,100	849
2014-01-22	845	845	845	845	200	845
2014-01-21	847	847	845	845	200	845
2014-01-20	845	845	830	835	1,700	835
2014-01-17	837	837	835	835	400	835
2014-01-16	849	849	830	830	2,800	830
2014-01-15	848	848	837	848	13,400	848
2014-01-14	849	851	847	849	2,700	849
2014-01-10	849	849	845	849	1,800	849
2014-01-09	847	849	841	849	1,600	849
2014-01-08	847	849	840	845	2,200	845
2014-01-07	836	836	836	836	200	836
2014-01-06	833	833	833	833	300	833

分割・併合履歴： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8228 (株)マルイチ産商 の時系列データ [2014年度]

8228 (株)マルイチ産商の時系列データ [2014年度]