1. HOME >
  2. 株価時系列 >
  3. 8228 >
  4. 2020年

8228 (株)マルイチ産商 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0271,0301,0271,0303001,030
2020-12-291,0261,0261,0261,0261001,026
2020-12-281,0501,0501,0261,0263,2001,026
2020-12-251,0401,0401,0401,0401001,040
2020-12-241,0371,0371,0371,0374001,037
2020-12-231,0291,0291,0291,0293001,029
2020-12-22---1,026-1,026
2020-12-211,0251,0261,0251,0267001,026
2020-12-181,0381,0501,0381,0503001,050
2020-12-171,0361,0361,0361,0361001,036
2020-12-161,0521,0521,0301,0301,0001,030
2020-12-151,0851,0851,0551,05610,9001,056
2020-12-141,0541,0631,0541,0632,1001,063
2020-12-111,0501,0571,0401,0571,5001,057
2020-12-101,0511,0511,0461,0506,0001,050
2020-12-091,0551,0601,0411,0412,6001,041
2020-12-081,0511,0691,0501,0692,7001,069
2020-12-071,0671,0981,0551,0682,3001,068
2020-12-041,0571,0671,0571,0674001,067
2020-12-031,0411,0601,0411,0604001,060
2020-12-021,0361,0401,0311,0403001,040
2020-12-011,0401,0401,0361,0362001,036
2020-11-301,0401,0401,0401,0401001,040
2020-11-271,0471,0471,0471,0471001,047
2020-11-261,0671,0671,0671,0671,8001,067
2020-11-251,0541,0571,0541,0573001,057
2020-11-241,0511,0751,0511,0754001,075
2020-11-201,0351,0851,0351,0851,3001,085
2020-11-191,0351,0351,0351,0352001,035
2020-11-181,0361,0361,0351,0353001,035
2020-11-171,0471,0501,0411,0411,8001,041
2020-11-161,0611,0681,0611,0687,1001,068
2020-11-131,0351,0401,0351,0404001,040
2020-11-121,0261,0401,0261,0399001,039
2020-11-111,0161,0251,0161,0247001,024
2020-11-101,0121,0121,0121,0121001,012
2020-11-091,0161,0171,0151,0157001,015
2020-11-061,0111,0241,0111,0242001,024
2020-11-051,0211,0211,0211,0215001,021
2020-11-041,0201,0201,0111,0111,4001,011
2020-11-021,0191,0221,0191,0223001,022
2020-10-301,0211,0211,0191,0197001,019
2020-10-291,0221,0221,0221,0222001,022
2020-10-281,0251,0501,0241,0241,1001,024
2020-10-271,0251,0251,0251,0251001,025
2020-10-261,0221,0251,0221,0252,3001,025
2020-10-231,0181,0301,0181,0308001,030
2020-10-221,0181,0181,0181,0182001,018
2020-10-21---1,018-1,018
2020-10-201,0201,0451,0171,0182,6001,018
2020-10-191,0401,0801,0201,0202,1001,020
2020-10-161,0301,0681,0301,0382,3001,038
2020-10-151,0401,0401,0201,0388,2001,038
2020-10-141,0201,0201,0181,0201,6001,020
2020-10-131,0251,0281,0151,0178001,017
2020-10-121,0251,0391,0151,0203,1001,020
2020-10-091,0351,0351,0201,0202,2001,020
2020-10-081,0401,0401,0211,0221,3001,022
2020-10-071,0201,0481,0201,0201,7001,020
2020-10-061,0301,0301,0201,0203,6001,020
2020-10-051,0381,0391,0281,0391,5001,039
2020-10-021,0501,0501,0251,0285,7001,028
2020-09-301,0901,0901,0601,0601,6001,060
2020-09-291,0601,1191,0601,0677,1001,067
2020-09-281,1501,1591,1441,1456,0001,145
2020-09-251,1401,1531,1401,1532,4001,153
2020-09-241,1441,1501,1411,1492,6001,149
2020-09-231,1401,1471,1401,1471,8001,147
2020-09-181,1401,1451,1401,1448001,144
2020-09-171,1351,1581,1311,1451,7001,145
2020-09-161,1351,1401,1351,1391,0001,139
2020-09-151,1351,1391,1351,1387,4001,138
2020-09-141,1401,1501,1361,1453,0001,145
2020-09-111,1421,1431,1421,1431,0001,143
2020-09-101,1451,1451,1421,1428001,142
2020-09-091,1361,1491,1361,1451,2001,145
2020-09-081,1451,1501,1431,1502,6001,150
2020-09-071,1451,1451,1361,1451,1001,145
2020-09-041,1351,1351,1301,1353001,135
2020-09-031,1331,1361,1321,1369001,136
2020-09-021,1281,1331,1281,1339001,133
2020-09-011,1371,1381,1281,1289001,128
2020-08-311,1281,1291,1281,1294001,129
2020-08-281,1101,1201,1051,1207001,120
2020-08-271,1191,1191,0951,1182,1001,118
2020-08-261,1201,1201,1201,1202,2001,120
2020-08-251,1201,1251,1201,1247001,124
2020-08-241,1251,1251,1201,1201,0001,120
2020-08-211,1301,1301,1301,1302001,130
2020-08-201,1301,1301,1301,1301001,130
2020-08-191,1131,1211,1001,1002,9001,100
2020-08-181,1201,1201,1161,1205001,120
2020-08-171,1551,1551,1201,1207,8001,120
2020-08-141,1501,1601,1501,1601,1001,160
2020-08-131,1451,1501,1421,1502,9001,150
2020-08-121,1501,1501,1401,1502,8001,150
2020-08-111,1421,1421,1421,1423001,142
2020-08-071,1201,1501,1201,1501,4001,150
2020-08-061,1501,1501,1501,1502001,150
2020-08-051,1591,1591,1591,1595001,159
2020-08-041,1501,1501,1501,1504001,150
2020-08-031,1291,1501,1291,1502001,150
2020-07-31---1,159-1,159
2020-07-301,1591,1591,1591,1591001,159
2020-07-29---1,159-1,159
2020-07-28---1,159-1,159
2020-07-271,1601,1601,1591,1591,9001,159
2020-07-221,1551,1551,1531,1532001,153
2020-07-211,1401,1581,1401,1582001,158
2020-07-20---1,115-1,115
2020-07-17---1,115-1,115
2020-07-161,1321,1321,1151,1153001,115
2020-07-151,1701,1701,1701,17022,9001,170
2020-07-141,1501,1501,1491,1507001,150
2020-07-131,1531,1531,1311,1331,8001,133
2020-07-101,1531,1531,1501,1538,9001,153
2020-07-091,1711,1751,1661,1664,2001,166
2020-07-081,1701,1801,1651,1703,9001,170
2020-07-071,1771,1771,1601,1702,4001,170
2020-07-061,1711,1711,1611,1611,8001,161
2020-07-031,1601,2001,1201,1609,9001,160
2020-07-021,1511,1601,1511,1604001,160
2020-07-011,1511,1511,1511,1513001,151
2020-06-301,1411,1501,1401,1504001,150
2020-06-291,1651,2001,1501,1702,4001,170
2020-06-261,1691,1691,1451,1501,9001,150
2020-06-251,1701,1701,1611,1701,3001,170
2020-06-241,1611,1801,1611,1782,7001,178
2020-06-231,1611,1681,1461,1686001,168
2020-06-221,1621,1651,1421,1606001,160
2020-06-191,1331,1581,1331,1585001,158
2020-06-181,1501,1501,1401,1507001,150
2020-06-171,1551,1591,1411,1557001,155
2020-06-161,1351,1551,1301,1558001,155
2020-06-151,1601,1601,1171,1176,3001,117
2020-06-121,1261,1421,1251,1421,2001,142
2020-06-111,1341,1441,1311,1401,9001,140
2020-06-101,1201,1301,1201,1304001,130
2020-06-091,1301,1301,1161,1161,2001,116
2020-06-081,1241,1301,1221,1304001,130
2020-06-051,1351,1351,1151,1152,1001,115
2020-06-041,1221,1321,1221,1324001,132
2020-06-031,1001,1221,1001,1221,3001,122
2020-06-021,0821,1001,0821,1001,0001,100
2020-06-011,0851,0851,0851,0851001,085
2020-05-291,0851,0891,0851,0892001,089
2020-05-281,0941,0941,0821,0825001,082
2020-05-271,0901,0901,0821,0839001,083
2020-05-261,0991,0991,0991,0991,8001,099
2020-05-251,0901,0901,0901,0902001,090
2020-05-221,1001,1001,0901,0903001,090
2020-05-211,1041,1041,1041,1045001,104
2020-05-201,0691,1001,0691,0991,8001,099
2020-05-19---1,065-1,065
2020-05-181,0481,0651,0481,0657001,065
2020-05-151,0701,0701,0311,0317,4001,031
2020-05-141,0901,0901,0701,0711,2001,071
2020-05-131,0901,0901,0751,0908001,090
2020-05-121,0721,1121,0001,0605,9001,060
2020-05-111,0481,0611,0451,0617001,061
2020-05-081,0451,0461,0401,0406001,040
2020-05-071,0401,0401,0401,0408001,040
2020-05-011,0301,0301,0301,0304001,030
2020-04-301,0491,0501,0381,0388001,038
2020-04-281,0391,0391,0391,0392001,039
2020-04-271,0141,0141,0141,0141,3001,014
2020-04-241,0041,0041,0041,0041001,004
2020-04-231,0001,000984984500984
2020-04-22988988986986400986
2020-04-211,0041,0041,0041,0041001,004
2020-04-20---1,004-1,004
2020-04-171,0051,0051,0041,0042,3001,004
2020-04-16985985985985800985
2020-04-159659659659653,900965
2020-04-149469619469461,400946
2020-04-13946946921921300921
2020-04-10902902902902500902
2020-04-09900900900900100900
2020-04-08---900-900
2020-04-07887900887900500900
2020-04-068989448848842,000884
2020-04-03895895890890400890
2020-04-02895895891891300891
2020-04-01892910892910500910
2020-03-31897898897897300897
2020-03-30900902900902300902
2020-03-27911926911925500925
2020-03-269489489309302,300930
2020-03-25965965930940700940
2020-03-24890890890890500890
2020-03-23865891865881400881
2020-03-19853888853888800888
2020-03-188748808458501,900850
2020-03-17889899862899400899
2020-03-169189309009309,000930
2020-03-139219308819003,300900
2020-03-129379379309372,100937
2020-03-11934951934940700940
2020-03-109509509259302,000930
2020-03-09977977960960500960
2020-03-069879889809801,000980
2020-03-05987987987987400987
2020-03-04985985977984700984
2020-03-03980989980986400986
2020-03-029669999669841,700984
2020-02-281,0001,0009819812,000981
2020-02-271,0021,0021,0001,0014001,001
2020-02-261,0151,0151,0011,0022,9001,002
2020-02-251,0001,0051,0001,0051,6001,005
2020-02-211,0241,0241,0041,0111,3001,011
2020-02-201,0221,0221,0221,0223001,022
2020-02-191,0211,0301,0211,0309001,030
2020-02-181,0251,0251,0221,0226001,022
2020-02-171,0401,0601,0231,0258,1001,025
2020-02-141,0541,0571,0531,0579001,057
2020-02-131,0611,0661,0571,0622,1001,062
2020-02-121,0581,0601,0561,0561,5001,056
2020-02-101,0401,0541,0401,0544,4001,054
2020-02-07---1,044-1,044
2020-02-061,0671,0671,0391,0443001,044
2020-02-051,0501,0611,0371,0371,0001,037
2020-02-041,0421,0421,0401,0402001,040
2020-02-031,0611,0611,0611,0611001,061
2020-01-311,0211,0211,0211,0213001,021
2020-01-301,0501,0501,0211,0213,1001,021
2020-01-291,0251,0251,0251,0251001,025
2020-01-281,0351,0351,0301,0301,5001,030
2020-01-271,0351,0351,0351,0352,5001,035
2020-01-241,0381,0381,0371,0372001,037
2020-01-231,0401,0401,0401,0402001,040
2020-01-221,0401,0401,0401,0402001,040
2020-01-211,0291,0351,0271,0359001,035
2020-01-201,0431,0431,0241,0301,4001,030
2020-01-171,0421,0421,0421,0421001,042
2020-01-161,0501,0501,0501,0504001,050
2020-01-151,0591,0691,0591,0686,8001,068
2020-01-141,0661,0701,0521,0602,2001,060
2020-01-101,0501,0701,0501,0701,6001,070
2020-01-09---1,040-1,040
2020-01-081,0461,0461,0311,0401,4001,040
2020-01-07---1,045-1,045
2020-01-061,0701,0701,0401,0451,0001,045

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