1. HOME >
  2. 株価時系列 >
  3. 8228 >
  4. 2019年

8228 (株)マルイチ産商 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,0481,0681,0481,0664001,066
2019-12-271,0361,0361,0301,0303001,030
2019-12-261,0511,0511,0321,0322,8001,032
2019-12-251,0481,0481,0411,0412001,041
2019-12-241,0601,0601,0241,0481,4001,048
2019-12-231,0471,0531,0281,0531,6001,053
2019-12-201,0171,0231,0171,0236001,023
2019-12-191,0301,0301,0211,0288001,028
2019-12-181,0111,0311,0101,0146,5001,014
2019-12-171,0491,0491,0401,0414001,041
2019-12-161,0501,0509991,04420,2001,044
2019-12-131,0761,0761,0751,0758001,075
2019-12-121,0781,0781,0761,0768001,076
2019-12-111,0901,0901,0901,0908001,090
2019-12-101,0991,0991,0861,0865,5001,086
2019-12-091,0851,0901,0831,0901,5001,090
2019-12-061,0801,0801,0791,0806001,080
2019-12-051,0801,0811,0801,0811,8001,081
2019-12-041,0741,0741,0721,0725001,072
2019-12-031,0721,0751,0721,0756001,075
2019-12-021,0731,0751,0701,0707001,070
2019-11-291,0691,0701,0691,0702001,070
2019-11-281,0691,0691,0691,0692001,069
2019-11-271,0751,0751,0691,0696001,069
2019-11-261,0701,0701,0701,0702,3001,070
2019-11-25---1,070-1,070
2019-11-221,0601,0701,0601,0701,7001,070
2019-11-211,0741,0761,0601,0742,1001,074
2019-11-201,0731,0751,0711,0712,5001,071
2019-11-191,0731,0731,0711,0732,4001,073
2019-11-181,1201,1201,0701,0732,3001,073
2019-11-151,1201,1201,1201,1206,5001,120
2019-11-141,1011,1101,1001,1101,3001,110
2019-11-131,1001,1101,1001,1001,3001,100
2019-11-121,0901,1001,0901,1001,4001,100
2019-11-111,0751,0901,0731,0902,0001,090
2019-11-081,0681,0751,0681,0757001,075
2019-11-071,0661,0661,0661,0662001,066
2019-11-061,0661,0701,0661,0664001,066
2019-11-051,0721,0721,0581,0701,1001,070
2019-11-01---1,071-1,071
2019-10-311,0701,0741,0681,0716001,071
2019-10-301,0651,0701,0651,0705001,070
2019-10-291,0751,0751,0551,0703001,070
2019-10-281,0751,0751,0751,0752,1001,075
2019-10-251,0691,0701,0511,0701,9001,070
2019-10-241,0691,0691,0551,0552001,055
2019-10-231,0661,0801,0521,0522,3001,052
2019-10-211,0801,0801,0801,0804001,080
2019-10-181,0801,0801,0801,0802001,080
2019-10-171,0701,0701,0551,0553001,055
2019-10-161,0651,0801,0601,0659001,065
2019-10-151,0801,0801,0651,0656,8001,065
2019-10-111,0651,0681,0621,0685001,068
2019-10-101,0691,0691,0661,0662001,066
2019-10-091,0501,0741,0501,0726001,072
2019-10-081,0601,0601,0501,0501,5001,050
2019-10-071,0501,0551,0501,0501,1001,050
2019-10-041,0471,0471,0401,0403001,040
2019-10-031,0531,0531,0451,0453,2001,045
2019-10-021,0551,0551,0541,0551,1001,055
2019-10-011,0561,0561,0551,0559001,055
2019-09-301,0551,0551,0541,0556001,055
2019-09-271,0781,0871,0781,0824,9001,082
2019-09-261,1511,1751,1451,1556,0001,155
2019-09-251,1781,1811,1501,1812,5001,181
2019-09-241,1721,1781,1401,1781,5001,178
2019-09-201,1521,1721,1521,1725001,172
2019-09-191,1701,1701,1501,1527001,152
2019-09-181,1761,1761,1761,1761001,176
2019-09-171,1801,1801,1781,1786,6001,178
2019-09-131,1731,1731,1731,1733001,173
2019-09-121,1411,1701,1411,1702,5001,170
2019-09-111,1501,1501,1501,1506001,150
2019-09-101,1401,1501,1401,1503001,150
2019-09-091,1601,1601,1001,1001,8001,100
2019-09-061,1641,1641,1561,1562001,156
2019-09-051,1611,1641,1611,1649001,164
2019-09-041,1501,1501,1481,1501,1001,150
2019-09-031,1681,1681,1591,1654001,165
2019-09-021,1551,1681,1551,1685001,168
2019-08-301,1531,1531,1531,1531001,153
2019-08-291,1561,1671,1531,1537001,153
2019-08-281,1511,1511,1511,1511001,151
2019-08-271,1501,1501,1441,1504001,150
2019-08-261,1691,1691,1691,1691,6001,169
2019-08-231,1601,1671,1601,1671,0001,167
2019-08-221,1681,1681,1681,1681001,168
2019-08-211,1481,1651,1481,1652001,165
2019-08-20---1,149-1,149
2019-08-191,1601,1631,1491,1497001,149
2019-08-161,1691,1691,1641,1641,7001,164
2019-08-151,1691,1751,1691,1755,9001,175
2019-08-141,1501,1511,1461,1468001,146
2019-08-131,1331,1531,1331,1534001,153
2019-08-091,1771,1771,1771,1772001,177
2019-08-081,1001,1221,1001,1201,0001,120
2019-08-071,1001,1001,1001,1001,0001,100
2019-08-061,0701,1171,0701,1062,3001,106
2019-08-051,1731,1731,1601,1609001,160
2019-08-021,1801,1801,1631,1633001,163
2019-08-011,1791,1791,1791,1791001,179
2019-07-31---1,178-1,178
2019-07-301,1751,1781,1751,1782001,178
2019-07-291,1641,1641,1641,1641001,164
2019-07-261,1781,1781,1531,1531,8001,153
2019-07-251,1531,1781,1531,1782,3001,178
2019-07-241,1831,1831,1831,1831001,183
2019-07-231,1791,1801,1701,1701,3001,170
2019-07-221,1911,1921,1911,1922001,192
2019-07-191,1621,1621,1621,1625001,162
2019-07-181,1621,1621,1621,1621001,162
2019-07-171,1761,1771,1761,1773001,177
2019-07-161,1651,1991,1651,19520,6001,195
2019-07-121,1891,2001,1891,1959,5001,195
2019-07-111,1871,1901,1841,1901,9001,190
2019-07-101,1801,1851,1801,1852,8001,185
2019-07-091,1781,1801,1781,1808,6001,180
2019-07-081,1781,1781,1711,1761,7001,176
2019-07-051,1611,1861,1611,1752,7001,175
2019-07-041,1611,1611,1591,1592,3001,159
2019-07-031,1611,1611,1611,1618001,161
2019-07-021,1661,1661,1631,1638001,163
2019-07-011,1661,1751,1661,1681,3001,168
2019-06-281,1601,1651,1601,1653001,165
2019-06-271,1691,1691,1651,1658001,165
2019-06-261,1691,1691,1691,1691,8001,169
2019-06-251,1651,1651,1591,1654001,165
2019-06-241,1621,1651,1541,1653001,165
2019-06-211,1601,1801,1601,1709001,170
2019-06-201,1561,1561,1561,1566001,156
2019-06-191,1541,1681,1541,1683001,168
2019-06-181,1521,1531,1521,1532001,153
2019-06-171,1701,1701,1401,1707,5001,170
2019-06-141,1761,1871,1761,1801,9001,180
2019-06-131,1821,1821,1621,1631,9001,163
2019-06-121,1571,1841,1571,1601,7001,160
2019-06-111,1741,1741,1531,1533001,153
2019-06-101,1671,1691,1501,1503,2001,150
2019-06-071,1451,1471,1451,1478001,147
2019-06-061,1691,1691,1321,1383,8001,138
2019-06-051,1611,1611,1611,1619001,161
2019-06-041,1221,1221,1221,1221,1001,122
2019-06-031,1541,1601,1511,1511,0001,151
2019-05-311,1561,1561,1561,1561001,156
2019-05-301,1871,1871,1861,1869001,186
2019-05-291,1301,1401,1301,1401,1001,140
2019-05-281,1601,1601,1601,1601001,160
2019-05-271,1861,1861,1561,1582,2001,158
2019-05-241,1461,1801,1461,1801,1001,180
2019-05-231,1581,1581,1581,1581001,158
2019-05-221,1521,1521,1521,1525001,152
2019-05-211,1311,1551,1311,1551,8001,155
2019-05-201,1461,1461,1461,1461001,146
2019-05-171,1161,1161,1161,1161001,116
2019-05-16---1,130-1,130
2019-05-151,1251,1301,1161,1307,9001,130
2019-05-141,1341,1351,1341,1352001,135
2019-05-131,1301,1301,1161,1303,0001,130
2019-05-101,1351,1351,1331,1336001,133
2019-05-091,1401,1521,1331,1334001,133
2019-05-081,1471,1521,1471,1526001,152
2019-05-07---1,135-1,135
2019-04-261,1351,1351,1351,1351,7001,135
2019-04-25---1,113-1,113
2019-04-241,1131,1131,1131,1131001,113
2019-04-231,1011,1101,1011,1103001,110
2019-04-22---1,080-1,080
2019-04-19---1,080-1,080
2019-04-18---1,080-1,080
2019-04-171,1111,1111,0801,0801,0001,080
2019-04-16---1,144-1,144
2019-04-15---1,144-1,144
2019-04-121,1261,1441,1261,1448001,144
2019-04-111,1001,1181,1001,1112,3001,111
2019-04-10---1,094-1,094
2019-04-09---1,094-1,094
2019-04-081,0941,1061,0941,0948001,094
2019-04-05---1,063-1,063
2019-04-04---1,063-1,063
2019-04-03---1,063-1,063
2019-04-021,0811,0811,0631,0632001,063
2019-04-011,0811,0821,0571,0674001,067
2019-03-29---1,089-1,089
2019-03-28---1,089-1,089
2019-03-27---1,089-1,089
2019-03-26---1,089-1,089
2019-03-251,0951,0951,0891,0892001,089
2019-03-22---1,100-1,100
2019-03-20---1,100-1,100
2019-03-191,1001,1001,1001,1008001,100
2019-03-181,1091,1091,0791,0792001,079
2019-03-151,1101,1101,1101,1106,6001,110
2019-03-141,0901,0901,0501,0901,9001,090
2019-03-131,0951,1001,0921,0925001,092
2019-03-121,0901,1101,0851,0852,1001,085
2019-03-11---1,075-1,075
2019-03-081,0711,0751,0711,0756001,075
2019-03-07---1,091-1,091
2019-03-061,0911,0911,0911,0918001,091
2019-03-05---1,070-1,070
2019-03-041,0661,0701,0661,0704001,070
2019-03-011,0651,0781,0651,0783001,078
2019-02-28---1,065-1,065
2019-02-271,0651,0651,0651,0652001,065
2019-02-261,0901,0901,0751,0752,0001,075
2019-02-251,0751,0801,0751,0805001,080
2019-02-221,0771,0771,0751,0752001,075
2019-02-211,0701,0751,0701,0753001,075
2019-02-20---1,077-1,077
2019-02-19---1,077-1,077
2019-02-181,0771,0771,0771,0777001,077
2019-02-15---1,079-1,079
2019-02-141,0801,0801,0791,0799,4001,079
2019-02-131,0801,0801,0701,0703001,070
2019-02-121,0581,0581,0521,0522001,052
2019-02-081,0781,0781,0481,0482,3001,048
2019-02-07---1,078-1,078
2019-02-061,0801,0801,0781,0784001,078
2019-02-051,0801,0801,0801,0808001,080
2019-02-041,0751,0801,0751,0803001,080
2019-02-01---1,072-1,072
2019-01-311,0711,1201,0711,0724001,072
2019-01-30---1,112-1,112
2019-01-29---1,112-1,112
2019-01-28---1,112-1,112
2019-01-251,0991,1121,0991,1127001,112
2019-01-241,0971,0971,0971,0971001,097
2019-01-23---1,042-1,042
2019-01-22---1,042-1,042
2019-01-21---1,042-1,042
2019-01-181,0491,0491,0421,0422001,042
2019-01-17---1,059-1,059
2019-01-16---1,149-1,149
2019-01-151,1491,1491,1491,1496,4001,149
2019-01-11---1,088-1,088
2019-01-101,0821,0881,0821,0885001,088
2019-01-091,1001,1001,0721,0721,9001,072
2019-01-081,0621,0841,0621,0846001,084
2019-01-071,0501,0601,0481,0481,2001,048
2019-01-041,0381,0381,0381,0381,8001,038

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