1. HOME >
  2. 株価時系列 >
  3. 8228 >
  4. 2023年

8228 (株)マルイチ産商 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29---1,285-1,285
2023-12-281,2991,2991,2851,2851,0001,285
2023-12-271,2941,2991,2941,2942,1001,294
2023-12-261,2821,3121,2821,2822,7001,282
2023-12-251,2701,2711,2661,2701,4001,270
2023-12-221,2661,2701,2661,2704001,270
2023-12-211,2671,2791,2671,2675001,267
2023-12-201,2691,2691,2521,2695001,269
2023-12-191,3591,3591,2991,2994001,299
2023-12-181,3571,3591,3301,3594,9001,359
2023-12-151,3211,3301,3211,33012,8001,330
2023-12-141,3001,3001,2941,2951,0001,295
2023-12-131,2901,2901,2881,2905001,290
2023-12-121,2761,2951,2761,2902,4001,290
2023-12-111,2671,2781,2561,2754,1001,275
2023-12-081,2581,2581,2551,2551,5001,255
2023-12-071,2461,2551,2461,2556001,255
2023-12-061,2421,2471,2421,2431,6001,243
2023-12-051,2371,2501,2361,2463,1001,246
2023-12-041,2281,2311,2261,2318001,231
2023-12-011,2201,2281,2201,2282001,228
2023-11-301,2131,2271,2131,2273001,227
2023-11-291,2121,2121,2121,2123001,212
2023-11-281,2101,2111,2101,2115001,211
2023-11-271,2251,2251,2101,2151,7001,215
2023-11-241,2221,2271,2221,2277001,227
2023-11-221,2221,2251,2221,2255001,225
2023-11-211,2261,2501,2251,2251,6001,225
2023-11-201,2361,2391,2101,2395001,239
2023-11-171,2091,2091,2091,2092001,209
2023-11-161,2241,2241,2241,2241001,224
2023-11-151,2361,2361,2361,2364,6001,236
2023-11-141,2211,2351,2191,2351,5001,235
2023-11-131,2321,2341,2201,2201,2001,220
2023-11-101,2171,2351,2171,2212,4001,221
2023-11-091,2151,2171,2151,2178001,217
2023-11-081,2181,2181,2101,2174001,217
2023-11-071,2111,2181,2111,2187001,218
2023-11-061,2031,2101,2031,2098001,209
2023-11-021,1911,1921,1911,1923001,192
2023-11-011,2021,2201,1901,1905001,190
2023-10-311,1951,1951,1901,1902001,190
2023-10-301,1941,1941,1931,1933001,193
2023-10-271,2071,2071,2071,2074001,207
2023-10-261,1961,1961,1961,1961,0001,196
2023-10-251,1851,1851,1851,1851001,185
2023-10-241,1831,2151,1831,1853001,185
2023-10-23---1,180-1,180
2023-10-201,1801,1801,1801,1801001,180
2023-10-191,1801,1801,1801,1801001,180
2023-10-181,1831,1831,1821,1824001,182
2023-10-171,1961,1961,1831,1834001,183
2023-10-161,2471,2601,1861,1995,1001,199
2023-10-131,2351,2351,2101,2351,1001,235
2023-10-121,2071,2071,2061,2066001,206
2023-10-111,2071,2151,2071,2081,6001,208
2023-10-101,1921,2051,1911,2051,2001,205
2023-10-061,1861,1901,1851,1851,0001,185
2023-10-051,1931,1931,1861,1911,9001,191
2023-10-041,1961,1961,1851,1851,2001,185
2023-10-031,1971,1971,1861,1886001,188
2023-10-021,2001,2001,1851,2002,1001,200
2023-09-291,2121,2121,1981,2001,4001,200
2023-09-281,2521,2521,2131,2186,7001,218
2023-09-271,2981,3501,2951,3403,1001,340
2023-09-261,2921,3001,2851,2982,8001,298
2023-09-251,2781,2891,2751,2752,3001,275
2023-09-221,2781,2891,2781,2793001,279
2023-09-211,2851,2901,2761,2818001,281
2023-09-201,2891,3121,2891,2891,0001,289
2023-09-191,3001,3001,2721,2721,1001,272
2023-09-151,3081,3081,2711,2715,4001,271
2023-09-141,3001,3001,2901,2901,7001,290
2023-09-131,2631,2981,2631,2951,4001,295
2023-09-121,2611,2611,2611,2612001,261
2023-09-111,2491,2601,2491,2531,3001,253
2023-09-081,2281,2341,2221,2341,3001,234
2023-09-071,2401,2471,2151,2282,3001,228
2023-09-061,3001,3001,2401,2402,2001,240
2023-09-051,2861,2991,2861,2999001,299
2023-09-041,2541,2761,2521,2748001,274
2023-09-011,2501,2511,2501,2513001,251
2023-08-311,2411,2501,2411,2501,4001,250
2023-08-301,2301,2401,2301,2401,5001,240
2023-08-291,2251,2261,1951,2267001,226
2023-08-281,2231,2251,2231,2251,4001,225
2023-08-251,2201,2201,2111,2115001,211
2023-08-241,2191,2201,2191,2203001,220
2023-08-231,2001,2101,1801,2106001,210
2023-08-221,1701,1791,1701,1792001,179
2023-08-211,1811,1811,1601,1602,1001,160
2023-08-181,2191,2191,1811,1819001,181
2023-08-171,1811,1811,1811,1813001,181
2023-08-161,1741,2191,1741,2195001,219
2023-08-151,2191,2191,1721,1745,6001,174
2023-08-141,1951,1951,1951,1951,0001,195
2023-08-101,1751,1751,1751,1751001,175
2023-08-091,1781,1851,1771,1771,2001,177
2023-08-081,1751,1771,1721,1771,2001,177
2023-08-071,1681,1701,1601,1601,0001,160
2023-08-041,1601,1601,1561,1562001,156
2023-08-031,1601,1601,1601,1601001,160
2023-08-021,1581,1671,1451,1482,4001,148
2023-08-011,1551,1551,1421,1508001,150
2023-07-311,1551,1551,1551,1552001,155
2023-07-281,1441,1571,1431,1573001,157
2023-07-271,1401,1561,1401,1566001,156
2023-07-261,1411,1411,1381,1402,1001,140
2023-07-251,1491,1501,1441,1507001,150
2023-07-241,1381,1541,1381,1534001,153
2023-07-211,1341,1351,1341,1351,3001,135
2023-07-201,1301,1611,1301,1586001,158
2023-07-191,1381,1381,1201,1303001,130
2023-07-181,1701,1701,1201,12032,0001,120
2023-07-141,1631,1631,1461,1461,4001,146
2023-07-131,1421,1601,1421,1421,2001,142
2023-07-121,1401,1501,1401,1411,0001,141
2023-07-111,1111,1351,1111,1341,0001,134
2023-07-101,1101,1101,1051,10510,2001,105
2023-07-071,1301,1301,0851,1078,1001,107
2023-07-061,1341,1421,1151,1208,7001,120
2023-07-051,1501,1501,1251,1337,6001,133
2023-07-041,1701,1701,1251,1398,4001,139
2023-07-031,1781,1781,1231,1406,0001,140
2023-06-301,1511,1771,1501,1501,1001,150
2023-06-291,1421,1621,1421,1517001,151
2023-06-281,1401,1401,1401,1402,4001,140
2023-06-271,1401,1401,1251,1393,4001,139
2023-06-261,1501,1551,1501,1501,0001,150
2023-06-231,1511,1511,1391,1391,4001,139
2023-06-221,1501,1501,1501,1501001,150
2023-06-211,1331,1541,1331,1546001,154
2023-06-201,1601,1601,1051,1203,8001,120
2023-06-191,1621,1621,1551,1553001,155
2023-06-161,1621,1621,1621,1621001,162
2023-06-151,1991,2001,1781,1785,8001,178
2023-06-141,1821,1931,1801,1923,3001,192
2023-06-131,1651,1771,1651,1763,5001,176
2023-06-121,1601,1641,1571,1641,2001,164
2023-06-091,1501,1601,1501,1606001,160
2023-06-081,1451,1561,1451,1501,0001,150
2023-06-07---1,144-1,144
2023-06-061,1411,1441,1401,1441,6001,144
2023-06-051,1501,1501,1411,1416001,141
2023-06-021,1341,1451,1341,1453001,145
2023-06-011,1331,1341,1331,1342001,134
2023-05-311,1311,1311,1311,1311001,131
2023-05-301,1351,1351,1331,1333001,133
2023-05-291,1381,1381,1351,1365001,136
2023-05-261,1511,1511,1501,1501,6001,150
2023-05-251,1371,1401,1371,1402001,140
2023-05-241,1481,1481,1451,1453001,145
2023-05-231,1361,1481,1361,1482001,148
2023-05-221,1321,1321,1321,1322001,132
2023-05-191,1481,1481,1281,1284001,128
2023-05-181,1451,1481,1451,1485001,148
2023-05-171,1161,1211,1161,1172,3001,117
2023-05-161,1141,1151,1141,1153001,115
2023-05-151,1631,1651,1141,1146,8001,114
2023-05-121,1401,1401,1401,1407001,140
2023-05-111,1351,1381,1311,1339001,133
2023-05-101,1231,1371,1231,1371,2001,137
2023-05-091,1151,1231,1131,1237001,123
2023-05-081,1181,1181,1121,1147001,114
2023-05-021,1121,1201,1111,1118001,111
2023-05-011,1101,1111,1101,1116001,111
2023-04-281,1111,1111,1101,1113001,111
2023-04-271,1071,1111,1041,1116001,111
2023-04-261,1111,1111,1071,1071,7001,107
2023-04-251,1111,1111,1111,1111001,111
2023-04-241,1111,1111,1111,1111,0001,111
2023-04-211,1101,1101,1041,1045001,104
2023-04-201,1041,1181,1041,1184001,118
2023-04-191,1041,1041,1041,1043001,104
2023-04-181,1191,1191,1041,1191,1001,119
2023-04-171,1191,1191,1191,1195,9001,119
2023-04-141,1171,1171,1141,1145001,114
2023-04-131,1101,1101,0981,0989001,098
2023-04-121,0921,1101,0921,1101,0001,110
2023-04-111,0971,1001,0911,0912,7001,091
2023-04-101,0971,0971,0971,0971001,097
2023-04-071,0811,0811,0801,0804001,080
2023-04-061,0801,0801,0561,0754,0001,075
2023-04-051,1001,1001,0581,0582,6001,058
2023-04-041,0991,1051,0991,1004001,100
2023-04-031,1001,1001,1001,1001001,100
2023-03-311,1011,1011,1001,1001,3001,100
2023-03-301,0881,1001,0881,1004001,100
2023-03-291,0881,0881,0881,0881,1001,088
2023-03-281,0861,0861,0861,0868001,086
2023-03-271,0951,0951,0851,0852,3001,085
2023-03-241,0941,1011,0941,1012001,101
2023-03-231,0941,0941,0941,0941001,094
2023-03-221,0961,0961,0951,0956001,095
2023-03-201,0801,1111,0801,0836001,083
2023-03-171,0791,0801,0791,0807001,080
2023-03-161,0761,0781,0751,0771,5001,077
2023-03-151,1021,1021,0811,0817,3001,081
2023-03-141,1051,1251,1051,1082,3001,108
2023-03-131,1231,1241,0571,1055,3001,105
2023-03-101,1321,1401,1281,1282,0001,128
2023-03-091,1271,1271,1261,1265001,126
2023-03-081,1251,1301,1251,1271,1001,127
2023-03-071,1201,1201,1201,1203001,120
2023-03-061,1201,1221,1201,1201,5001,120
2023-03-031,1181,1201,1171,1201,1001,120
2023-03-021,1291,1291,1151,1156001,115
2023-03-011,1301,1301,1211,1215001,121
2023-02-281,1301,1301,1301,1301,0001,130
2023-02-271,1291,1291,1111,1111,8001,111
2023-02-241,1131,1291,1131,1294001,129
2023-02-22---1,125-1,125
2023-02-211,1261,1261,1091,1258001,125
2023-02-201,1181,1321,1181,1324001,132
2023-02-171,1041,1291,1041,1105001,110
2023-02-161,1021,1021,1021,1021001,102
2023-02-151,1301,1301,1001,1008,1001,100
2023-02-141,1401,1401,1251,1265001,126
2023-02-131,1231,1301,1211,1212,9001,121
2023-02-101,1151,1231,1151,1233001,123
2023-02-091,1121,1121,1111,1113001,111
2023-02-081,1241,1241,1241,1242001,124
2023-02-071,1241,1241,1241,1241001,124
2023-02-061,1101,1101,1001,1007001,100
2023-02-031,1021,1101,1021,1102001,110
2023-02-021,1241,1241,1021,1022001,102
2023-02-011,1241,1241,1241,1241001,124
2023-01-311,1001,1031,1001,1035001,103
2023-01-301,1001,1001,1001,1001001,100
2023-01-271,1001,1001,1001,1005001,100
2023-01-261,1251,1251,1001,1001,9001,100
2023-01-251,1211,1221,0951,1225001,122
2023-01-241,0951,1101,0941,1104001,110
2023-01-231,1111,1111,0951,0958001,095
2023-01-201,1251,1251,1251,1253001,125
2023-01-191,0951,0951,0951,0951001,095
2023-01-181,0921,1051,0891,0951,1001,095
2023-01-171,0871,0881,0871,0882001,088
2023-01-161,1501,1501,0821,0837,4001,083
2023-01-131,1401,1401,1401,1401,2001,140
2023-01-121,1251,1301,1251,1301,3001,130
2023-01-111,1101,1211,1091,1211,1001,121
2023-01-101,1031,1031,1031,1032001,103
2023-01-061,0921,0921,0921,0923001,092
2023-01-051,0821,0821,0821,0822001,082
2023-01-041,0711,0721,0711,0722001,072

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