8228 (株)マルイチ産商 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 905 | 905 | 904 | 905 | 1,000 | 905 |
| 2015-12-29 | 897 | 903 | 897 | 902 | 5,000 | 902 |
| 2015-12-28 | 909 | 909 | 908 | 908 | 5,300 | 908 |
| 2015-12-25 | 903 | 909 | 902 | 909 | 7,400 | 909 |
| 2015-12-24 | 908 | 908 | 903 | 905 | 1,200 | 905 |
| 2015-12-22 | 905 | 908 | 902 | 908 | 1,600 | 908 |
| 2015-12-21 | 909 | 909 | 903 | 905 | 800 | 905 |
| 2015-12-18 | 906 | 910 | 900 | 909 | 2,400 | 909 |
| 2015-12-17 | 909 | 909 | 904 | 906 | 900 | 906 |
| 2015-12-16 | 903 | 909 | 901 | 909 | 600 | 909 |
| 2015-12-15 | 909 | 910 | 905 | 905 | 8,300 | 905 |
| 2015-12-14 | 915 | 915 | 910 | 910 | 1,800 | 910 |
| 2015-12-11 | 916 | 916 | 913 | 915 | 500 | 915 |
| 2015-12-10 | 918 | 918 | 912 | 916 | 6,200 | 916 |
| 2015-12-09 | 912 | 912 | 912 | 912 | 600 | 912 |
| 2015-12-08 | 912 | 912 | 912 | 912 | 200 | 912 |
| 2015-12-07 | 915 | 915 | 912 | 912 | 1,700 | 912 |
| 2015-12-04 | 910 | 910 | 907 | 907 | 1,400 | 907 |
| 2015-12-03 | 908 | 910 | 908 | 910 | 1,100 | 910 |
| 2015-12-02 | 912 | 912 | 908 | 911 | 1,800 | 911 |
| 2015-12-01 | 906 | 910 | 906 | 910 | 6,000 | 910 |
| 2015-11-30 | 905 | 909 | 904 | 909 | 400 | 909 |
| 2015-11-27 | 908 | 908 | 904 | 904 | 300 | 904 |
| 2015-11-26 | 908 | 908 | 906 | 906 | 3,100 | 906 |
| 2015-11-25 | 909 | 910 | 907 | 910 | 1,100 | 910 |
| 2015-11-24 | 912 | 912 | 909 | 910 | 1,000 | 910 |
| 2015-11-20 | 916 | 916 | 908 | 912 | 900 | 912 |
| 2015-11-19 | 910 | 911 | 910 | 910 | 700 | 910 |
| 2015-11-18 | 910 | 916 | 908 | 916 | 800 | 916 |
| 2015-11-17 | 915 | 915 | 908 | 910 | 700 | 910 |
| 2015-11-16 | 911 | 920 | 907 | 917 | 8,800 | 917 |
| 2015-11-13 | 918 | 918 | 907 | 911 | 1,400 | 911 |
| 2015-11-12 | 919 | 920 | 907 | 910 | 12,000 | 910 |
| 2015-11-11 | 914 | 918 | 913 | 918 | 1,000 | 918 |
| 2015-11-10 | 915 | 916 | 910 | 916 | 4,800 | 916 |
| 2015-11-09 | 915 | 915 | 912 | 915 | 2,300 | 915 |
| 2015-11-06 | 914 | 915 | 911 | 912 | 1,400 | 912 |
| 2015-11-05 | 920 | 920 | 911 | 911 | 2,600 | 911 |
| 2015-11-04 | 912 | 914 | 911 | 912 | 800 | 912 |
| 2015-11-02 | 911 | 918 | 911 | 911 | 800 | 911 |
| 2015-10-30 | 911 | 915 | 911 | 915 | 400 | 915 |
| 2015-10-29 | 915 | 915 | 912 | 912 | 500 | 912 |
| 2015-10-28 | 912 | 930 | 912 | 930 | 1,800 | 930 |
| 2015-10-27 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2015-10-26 | 923 | 923 | 922 | 922 | 2,500 | 922 |
| 2015-10-23 | 912 | 918 | 907 | 917 | 1,400 | 917 |
| 2015-10-22 | 911 | 913 | 911 | 912 | 500 | 912 |
| 2015-10-21 | 905 | 918 | 905 | 918 | 400 | 918 |
| 2015-10-20 | 895 | 901 | 895 | 901 | 1,800 | 901 |
| 2015-10-19 | 912 | 912 | 908 | 910 | 400 | 910 |
| 2015-10-15 | 934 | 934 | 911 | 914 | 8,300 | 914 |
| 2015-10-14 | 921 | 921 | 919 | 920 | 800 | 920 |
| 2015-10-13 | 923 | 923 | 917 | 923 | 1,700 | 923 |
| 2015-10-09 | 913 | 921 | 913 | 918 | 2,100 | 918 |
| 2015-10-08 | 909 | 915 | 908 | 915 | 700 | 915 |
| 2015-10-07 | 910 | 910 | 907 | 910 | 700 | 910 |
| 2015-10-06 | 910 | 911 | 901 | 908 | 1,400 | 908 |
| 2015-10-05 | 911 | 914 | 911 | 911 | 1,600 | 911 |
| 2015-10-02 | 905 | 905 | 902 | 902 | 800 | 902 |
| 2015-10-01 | 905 | 910 | 902 | 902 | 1,100 | 902 |
| 2015-09-30 | 905 | 905 | 904 | 904 | 1,300 | 904 |
| 2015-09-29 | 915 | 918 | 901 | 901 | 2,200 | 901 |
| 2015-09-28 | 910 | 920 | 901 | 909 | 7,500 | 909 |
| 2015-09-25 | 962 | 964 | 960 | 964 | 8,300 | 964 |
| 2015-09-24 | 961 | 965 | 958 | 962 | 3,600 | 962 |
| 2015-09-18 | 958 | 967 | 958 | 964 | 1,500 | 964 |
| 2015-09-17 | 962 | 967 | 962 | 967 | 1,500 | 967 |
| 2015-09-16 | 963 | 963 | 958 | 962 | 2,000 | 962 |
| 2015-09-15 | 965 | 965 | 962 | 963 | 8,300 | 963 |
| 2015-09-14 | 958 | 961 | 956 | 961 | 2,600 | 961 |
| 2015-09-11 | 957 | 959 | 955 | 958 | 700 | 958 |
| 2015-09-10 | 954 | 957 | 949 | 957 | 2,400 | 957 |
| 2015-09-09 | 955 | 963 | 951 | 962 | 2,100 | 962 |
| 2015-09-08 | 950 | 951 | 950 | 951 | 2,000 | 951 |
| 2015-09-07 | 962 | 962 | 951 | 958 | 2,000 | 958 |
| 2015-09-04 | 960 | 962 | 950 | 955 | 1,100 | 955 |
| 2015-09-03 | 959 | 968 | 959 | 965 | 700 | 965 |
| 2015-09-02 | 965 | 965 | 950 | 955 | 2,100 | 955 |
| 2015-09-01 | 968 | 968 | 955 | 967 | 1,400 | 967 |
| 2015-08-31 | 959 | 970 | 954 | 960 | 1,800 | 960 |
| 2015-08-28 | 940 | 955 | 940 | 948 | 2,000 | 948 |
| 2015-08-27 | 926 | 947 | 922 | 941 | 1,800 | 941 |
| 2015-08-26 | 919 | 920 | 910 | 912 | 3,200 | 912 |
| 2015-08-25 | 880 | 928 | 880 | 910 | 5,800 | 910 |
| 2015-08-24 | 920 | 922 | 900 | 905 | 5,400 | 905 |
| 2015-08-21 | 958 | 959 | 938 | 938 | 5,800 | 938 |
| 2015-08-20 | 963 | 988 | 961 | 965 | 2,500 | 965 |
| 2015-08-19 | 984 | 984 | 970 | 970 | 3,300 | 970 |
| 2015-08-18 | 995 | 995 | 984 | 984 | 3,000 | 984 |
| 2015-08-17 | 999 | 999 | 991 | 995 | 7,500 | 995 |
| 2015-08-14 | 993 | 995 | 989 | 991 | 1,800 | 991 |
| 2015-08-13 | 990 | 995 | 990 | 993 | 1,900 | 993 |
| 2015-08-12 | 1,001 | 1,003 | 989 | 991 | 6,000 | 991 |
| 2015-08-11 | 1,008 | 1,009 | 1,005 | 1,005 | 1,700 | 1,005 |
| 2015-08-10 | 1,014 | 1,014 | 1,002 | 1,007 | 2,400 | 1,007 |
| 2015-08-07 | 1,008 | 1,008 | 1,001 | 1,006 | 3,700 | 1,006 |
| 2015-08-06 | 1,019 | 1,019 | 1,002 | 1,008 | 2,400 | 1,008 |
| 2015-08-05 | 1,008 | 1,016 | 1,008 | 1,012 | 1,800 | 1,012 |
| 2015-08-04 | 1,000 | 1,000 | 993 | 999 | 900 | 999 |
| 2015-08-03 | 989 | 1,000 | 989 | 1,000 | 2,800 | 1,000 |
| 2015-07-31 | 985 | 990 | 985 | 990 | 1,300 | 990 |
| 2015-07-30 | 985 | 985 | 981 | 985 | 700 | 985 |
| 2015-07-29 | 984 | 984 | 982 | 984 | 1,000 | 984 |
| 2015-07-28 | 986 | 986 | 983 | 985 | 700 | 985 |
| 2015-07-27 | 987 | 987 | 983 | 986 | 3,200 | 986 |
| 2015-07-24 | 984 | 986 | 983 | 985 | 1,500 | 985 |
| 2015-07-23 | 984 | 985 | 981 | 985 | 1,500 | 985 |
| 2015-07-22 | 982 | 983 | 970 | 983 | 2,000 | 983 |
| 2015-07-21 | 980 | 981 | 976 | 981 | 1,100 | 981 |
| 2015-07-17 | 981 | 983 | 964 | 975 | 1,700 | 975 |
| 2015-07-16 | 959 | 985 | 959 | 980 | 3,700 | 980 |
| 2015-07-15 | 984 | 984 | 969 | 969 | 15,500 | 969 |
| 2015-07-14 | 956 | 964 | 951 | 964 | 2,100 | 964 |
| 2015-07-13 | 946 | 956 | 939 | 955 | 5,000 | 955 |
| 2015-07-10 | 954 | 954 | 924 | 938 | 12,300 | 938 |
| 2015-07-09 | 945 | 945 | 933 | 945 | 5,900 | 945 |
| 2015-07-08 | 958 | 960 | 949 | 954 | 4,100 | 954 |
| 2015-07-07 | 952 | 955 | 950 | 955 | 3,900 | 955 |
| 2015-07-06 | 944 | 950 | 944 | 948 | 4,600 | 948 |
| 2015-07-03 | 944 | 944 | 940 | 944 | 600 | 944 |
| 2015-07-02 | 939 | 944 | 939 | 944 | 2,700 | 944 |
| 2015-07-01 | 938 | 938 | 934 | 937 | 1,500 | 937 |
| 2015-06-30 | 935 | 936 | 935 | 935 | 700 | 935 |
| 2015-06-29 | 939 | 939 | 930 | 931 | 2,700 | 931 |
| 2015-06-26 | 941 | 941 | 936 | 939 | 3,100 | 939 |
| 2015-06-25 | 934 | 938 | 934 | 938 | 700 | 938 |
| 2015-06-24 | 933 | 933 | 930 | 933 | 500 | 933 |
| 2015-06-23 | 935 | 937 | 930 | 930 | 1,400 | 930 |
| 2015-06-22 | 937 | 937 | 930 | 930 | 1,700 | 930 |
| 2015-06-19 | 940 | 940 | 930 | 930 | 1,300 | 930 |
| 2015-06-18 | 928 | 940 | 927 | 940 | 3,500 | 940 |
| 2015-06-17 | 936 | 939 | 929 | 929 | 1,500 | 929 |
| 2015-06-16 | 933 | 938 | 933 | 938 | 700 | 938 |
| 2015-06-15 | 943 | 943 | 931 | 931 | 9,100 | 931 |
| 2015-06-12 | 937 | 939 | 933 | 939 | 2,800 | 939 |
| 2015-06-11 | 927 | 933 | 926 | 933 | 1,200 | 933 |
| 2015-06-10 | 925 | 926 | 925 | 926 | 800 | 926 |
| 2015-06-09 | 925 | 926 | 923 | 923 | 3,200 | 923 |
| 2015-06-08 | 923 | 925 | 921 | 922 | 3,000 | 922 |
| 2015-06-05 | 924 | 924 | 919 | 920 | 1,800 | 920 |
| 2015-06-04 | 915 | 920 | 915 | 920 | 1,800 | 920 |
| 2015-06-03 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2015-06-02 | 914 | 914 | 912 | 912 | 1,300 | 912 |
| 2015-06-01 | 920 | 920 | 916 | 916 | 1,300 | 916 |
| 2015-05-29 | 920 | 922 | 911 | 920 | 1,800 | 920 |
| 2015-05-28 | 919 | 919 | 910 | 916 | 3,800 | 916 |
| 2015-05-27 | 923 | 923 | 918 | 918 | 500 | 918 |
| 2015-05-26 | 924 | 924 | 918 | 923 | 7,000 | 923 |
| 2015-05-25 | 922 | 923 | 921 | 923 | 3,300 | 923 |
| 2015-05-22 | 921 | 922 | 914 | 922 | 5,400 | 922 |
| 2015-05-21 | 917 | 920 | 916 | 916 | 1,000 | 916 |
| 2015-05-20 | 916 | 919 | 916 | 917 | 2,700 | 917 |
| 2015-05-19 | 920 | 920 | 917 | 917 | 3,600 | 917 |
| 2015-05-18 | 919 | 920 | 919 | 919 | 1,500 | 919 |
| 2015-05-15 | 923 | 923 | 918 | 918 | 9,600 | 918 |
| 2015-05-14 | 921 | 921 | 920 | 921 | 2,200 | 921 |
| 2015-05-13 | 923 | 923 | 920 | 922 | 2,000 | 922 |
| 2015-05-12 | 923 | 923 | 920 | 920 | 3,600 | 920 |
| 2015-05-11 | 924 | 925 | 919 | 921 | 7,900 | 921 |
| 2015-05-08 | 918 | 920 | 918 | 920 | 400 | 920 |
| 2015-05-07 | 923 | 923 | 916 | 922 | 2,500 | 922 |
| 2015-05-01 | 916 | 920 | 916 | 920 | 800 | 920 |
| 2015-04-30 | 922 | 922 | 916 | 921 | 900 | 921 |
| 2015-04-28 | 923 | 923 | 916 | 916 | 800 | 916 |
| 2015-04-27 | 923 | 923 | 917 | 917 | 3,700 | 917 |
| 2015-04-24 | 921 | 921 | 920 | 921 | 2,600 | 921 |
| 2015-04-23 | 920 | 920 | 918 | 920 | 800 | 920 |
| 2015-04-22 | 920 | 920 | 915 | 920 | 1,200 | 920 |
| 2015-04-21 | 916 | 920 | 916 | 920 | 900 | 920 |
| 2015-04-20 | 919 | 920 | 916 | 916 | 1,900 | 916 |
| 2015-04-17 | 919 | 919 | 915 | 919 | 700 | 919 |
| 2015-04-16 | 916 | 919 | 916 | 919 | 1,000 | 919 |
| 2015-04-15 | 922 | 922 | 915 | 916 | 8,300 | 916 |
| 2015-04-14 | 912 | 914 | 910 | 914 | 1,700 | 914 |
| 2015-04-13 | 912 | 912 | 910 | 912 | 3,100 | 912 |
| 2015-04-10 | 913 | 913 | 910 | 912 | 2,400 | 912 |
| 2015-04-09 | 909 | 912 | 908 | 910 | 4,100 | 910 |
| 2015-04-08 | 908 | 910 | 907 | 908 | 2,100 | 908 |
| 2015-04-07 | 908 | 908 | 905 | 908 | 1,900 | 908 |
| 2015-04-06 | 910 | 910 | 905 | 909 | 2,200 | 909 |
| 2015-04-03 | 910 | 910 | 906 | 907 | 3,300 | 907 |
| 2015-04-02 | 902 | 904 | 900 | 904 | 1,300 | 904 |
| 2015-04-01 | 903 | 903 | 900 | 902 | 1,000 | 902 |
| 2015-03-31 | 903 | 903 | 903 | 903 | 300 | 903 |
| 2015-03-30 | 902 | 902 | 897 | 898 | 2,400 | 898 |
| 2015-03-27 | 895 | 903 | 891 | 901 | 1,800 | 901 |
| 2015-03-26 | 902 | 902 | 896 | 896 | 3,700 | 896 |
| 2015-03-25 | 900 | 902 | 900 | 902 | 1,800 | 902 |
| 2015-03-24 | 902 | 902 | 896 | 896 | 3,400 | 896 |
| 2015-03-23 | 901 | 902 | 893 | 902 | 6,400 | 902 |
| 2015-03-20 | 903 | 903 | 893 | 896 | 2,300 | 896 |
| 2015-03-19 | 900 | 900 | 895 | 897 | 5,300 | 897 |
| 2015-03-18 | 905 | 905 | 898 | 898 | 7,400 | 898 |
| 2015-03-17 | 908 | 908 | 905 | 905 | 1,700 | 905 |
| 2015-03-16 | 906 | 908 | 903 | 908 | 11,300 | 908 |
| 2015-03-13 | 908 | 909 | 904 | 909 | 4,100 | 909 |
| 2015-03-12 | 907 | 908 | 906 | 908 | 1,800 | 908 |
| 2015-03-11 | 902 | 906 | 902 | 906 | 3,400 | 906 |
| 2015-03-10 | 906 | 906 | 901 | 901 | 2,100 | 901 |
| 2015-03-09 | 900 | 906 | 898 | 902 | 8,300 | 902 |
| 2015-03-06 | 902 | 905 | 898 | 898 | 9,200 | 898 |
| 2015-03-05 | 907 | 908 | 900 | 900 | 8,600 | 900 |
| 2015-03-04 | 904 | 904 | 901 | 902 | 4,200 | 902 |
| 2015-03-03 | 912 | 912 | 902 | 904 | 7,000 | 904 |
| 2015-03-02 | 910 | 914 | 901 | 908 | 14,800 | 908 |
| 2015-02-27 | 918 | 918 | 909 | 912 | 8,000 | 912 |
| 2015-02-26 | 916 | 919 | 915 | 918 | 10,700 | 918 |
| 2015-02-25 | 911 | 918 | 911 | 917 | 14,600 | 917 |
| 2015-02-24 | 907 | 916 | 905 | 910 | 74,300 | 910 |
| 2015-02-23 | 959 | 970 | 902 | 935 | 22,900 | 935 |
| 2015-02-20 | 1,004 | 1,005 | 970 | 970 | 11,500 | 970 |
| 2015-02-19 | 1,004 | 1,010 | 1,004 | 1,010 | 2,000 | 1,010 |
| 2015-02-18 | 1,010 | 1,010 | 1,006 | 1,006 | 4,500 | 1,006 |
| 2015-02-17 | 1,020 | 1,023 | 1,002 | 1,006 | 3,100 | 1,006 |
| 2015-02-16 | 1,062 | 1,065 | 1,050 | 1,065 | 8,000 | 1,065 |
| 2015-02-13 | 1,041 | 1,048 | 1,041 | 1,041 | 1,500 | 1,041 |
| 2015-02-12 | 1,039 | 1,040 | 1,039 | 1,040 | 600 | 1,040 |
| 2015-02-10 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2015-02-09 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 1,021 |
| 2015-02-06 | 1,020 | 1,021 | 1,010 | 1,016 | 1,400 | 1,016 |
| 2015-02-05 | 1,024 | 1,026 | 1,018 | 1,020 | 1,900 | 1,020 |
| 2015-02-04 | 1,014 | 1,014 | 1,014 | 1,014 | 100 | 1,014 |
| 2015-02-03 | 1,014 | 1,014 | 1,014 | 1,014 | 200 | 1,014 |
| 2015-02-02 | 1,041 | 1,041 | 1,014 | 1,014 | 200 | 1,014 |
| 2015-01-30 | 1,010 | 1,013 | 1,010 | 1,013 | 1,100 | 1,013 |
| 2015-01-29 | 1,013 | 1,013 | 1,013 | 1,013 | 100 | 1,013 |
| 2015-01-28 | 1,056 | 1,056 | 1,016 | 1,016 | 1,700 | 1,016 |
| 2015-01-27 | 1,025 | 1,026 | 1,025 | 1,026 | 400 | 1,026 |
| 2015-01-26 | 1,036 | 1,036 | 1,026 | 1,026 | 2,500 | 1,026 |
| 2015-01-23 | 1,026 | 1,026 | 1,026 | 1,026 | 300 | 1,026 |
| 2015-01-22 | 1,025 | 1,025 | 1,025 | 1,025 | 1,800 | 1,025 |
| 2015-01-21 | 1,025 | 1,039 | 1,025 | 1,025 | 600 | 1,025 |
| 2015-01-20 | 1,026 | 1,026 | 1,025 | 1,025 | 400 | 1,025 |
| 2015-01-19 | 1,069 | 1,069 | 1,040 | 1,040 | 200 | 1,040 |
| 2015-01-15 | 1,067 | 1,067 | 1,040 | 1,040 | 10,100 | 1,040 |
| 2015-01-14 | 1,026 | 1,040 | 1,024 | 1,040 | 3,000 | 1,040 |
| 2015-01-13 | 1,028 | 1,028 | 1,026 | 1,026 | 300 | 1,026 |
| 2015-01-09 | 1,030 | 1,030 | 1,027 | 1,027 | 700 | 1,027 |
| 2015-01-08 | 1,016 | 1,040 | 1,016 | 1,040 | 3,400 | 1,040 |
| 2015-01-07 | 1,020 | 1,020 | 1,003 | 1,013 | 1,500 | 1,013 |
| 2015-01-06 | 1,012 | 1,013 | 1,012 | 1,013 | 400 | 1,013 |
| 2015-01-05 | 1,030 | 1,030 | 1,015 | 1,015 | 1,300 | 1,015 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株
