マルイチ産商(8228)の株価時系列情報
マルイチ産商(8228)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 776 | 776 | 770 | 776 | 400 |
2005/12/29 | 770 | 779 | 770 | 776 | 1,300 |
2005/12/27 | 778 | 778 | 765 | 765 | 300 |
2005/12/26 | 800 | 800 | 778 | 778 | 5,200 |
2005/12/22 | 756 | 778 | 756 | 778 | 2,300 |
2005/12/21 | 751 | 751 | 751 | 751 | 300 |
2005/12/20 | 770 | 770 | 751 | 751 | 800 |
2005/12/19 | 784 | 784 | 771 | 780 | 1,100 |
2005/12/16 | 784 | 784 | 784 | 784 | 300 |
2005/12/15 | 787 | 788 | 785 | 785 | 13,400 |
2005/12/14 | 736 | 750 | 736 | 750 | 4,800 |
2005/12/12 | 750 | 750 | 730 | 730 | 1,900 |
2005/12/09 | 759 | 759 | 745 | 746 | 11,500 |
2005/12/08 | 723 | 735 | 723 | 723 | 4,700 |
2005/12/07 | 729 | 729 | 722 | 722 | 400 |
2005/12/06 | 715 | 730 | 712 | 730 | 2,800 |
2005/12/05 | 711 | 711 | 700 | 711 | 2,700 |
2005/12/02 | 711 | 711 | 700 | 700 | 1,100 |
2005/12/01 | 712 | 712 | 712 | 712 | 100 |
2005/11/30 | 712 | 713 | 712 | 713 | 200 |
2005/11/28 | 742 | 742 | 717 | 717 | 4,400 |
2005/11/25 | 714 | 714 | 707 | 707 | 500 |
2005/11/24 | 702 | 714 | 702 | 714 | 1,600 |
2005/11/22 | 702 | 702 | 700 | 702 | 900 |
2005/11/21 | 702 | 708 | 702 | 705 | 800 |
2005/11/18 | 703 | 709 | 700 | 700 | 700 |
2005/11/17 | 701 | 707 | 700 | 702 | 1,400 |
2005/11/16 | 695 | 700 | 693 | 700 | 800 |
2005/11/15 | 709 | 709 | 690 | 690 | 15,000 |
2005/11/14 | 700 | 710 | 685 | 699 | 7,900 |
2005/11/11 | 681 | 688 | 681 | 688 | 1,500 |
2005/11/10 | 675 | 686 | 673 | 680 | 1,300 |
2005/11/09 | 675 | 675 | 673 | 675 | 2,300 |
2005/11/08 | 675 | 680 | 672 | 675 | 2,700 |
2005/11/07 | 680 | 680 | 675 | 675 | 1,100 |
2005/11/04 | 678 | 685 | 678 | 679 | 700 |
2005/11/02 | 684 | 684 | 675 | 677 | 2,400 |
2005/11/01 | 679 | 686 | 679 | 686 | 300 |
2005/10/31 | 670 | 679 | 666 | 679 | 3,300 |
2005/10/28 | 683 | 683 | 665 | 678 | 7,600 |
2005/10/27 | 683 | 684 | 683 | 683 | 1,800 |
2005/10/26 | 695 | 695 | 682 | 686 | 5,300 |
2005/10/25 | 701 | 701 | 661 | 685 | 5,600 |
2005/10/24 | 733 | 739 | 710 | 710 | 7,900 |
2005/10/21 | 769 | 769 | 736 | 736 | 18,900 |
2005/10/20 | 790 | 790 | 760 | 770 | 1,600 |
2005/10/17 | 829 | 829 | 769 | 779 | 15,400 |
2005/10/14 | 820 | 829 | 802 | 829 | 1,500 |
2005/10/13 | 801 | 830 | 801 | 830 | 1,800 |
2005/10/12 | 800 | 800 | 800 | 800 | 1,800 |
2005/10/11 | 783 | 800 | 783 | 800 | 1,600 |
2005/10/07 | 780 | 782 | 780 | 782 | 900 |
2005/10/05 | 768 | 768 | 768 | 768 | 1,000 |
2005/09/26 | 802 | 802 | 802 | 802 | 3,600 |
2005/09/22 | 789 | 789 | 789 | 789 | 1,000 |
2005/09/21 | 800 | 809 | 790 | 809 | 3,200 |
2005/09/15 | 830 | 830 | 800 | 800 | 12,200 |
2005/09/14 | 800 | 810 | 790 | 800 | 3,200 |
2005/09/13 | 810 | 810 | 790 | 790 | 2,500 |
2005/09/12 | 761 | 790 | 760 | 790 | 2,300 |
2005/09/09 | 750 | 761 | 750 | 760 | 1,200 |
2005/09/08 | 771 | 771 | 771 | 771 | 100 |
2005/09/07 | 800 | 800 | 781 | 781 | 500 |
2005/09/06 | 790 | 790 | 790 | 790 | 400 |
2005/09/05 | 800 | 800 | 790 | 790 | 2,300 |
2005/09/02 | 800 | 800 | 800 | 800 | 200 |
2005/08/31 | 800 | 800 | 800 | 800 | 200 |
2005/08/26 | 820 | 820 | 820 | 820 | 4,400 |
2005/08/25 | 820 | 820 | 800 | 800 | 40,900 |
2005/08/19 | 826 | 826 | 826 | 826 | 2,000 |
2005/08/18 | 806 | 806 | 806 | 806 | 200 |
2005/08/17 | 869 | 869 | 869 | 869 | 1,600 |
2005/08/16 | 874 | 874 | 874 | 874 | 300 |
2005/08/15 | 756 | 756 | 756 | 756 | 12,200 |
2005/08/08 | 720 | 720 | 720 | 720 | 1,000 |
2005/08/05 | 720 | 720 | 720 | 720 | 4,300 |
2005/08/04 | 760 | 760 | 760 | 760 | 1,000 |
2005/08/03 | 671 | 760 | 671 | 760 | 4,500 |
2005/08/02 | 700 | 720 | 700 | 701 | 2,200 |
2005/08/01 | 671 | 671 | 671 | 671 | 900 |
2005/07/26 | 750 | 750 | 740 | 740 | 4,000 |
2005/07/25 | 715 | 715 | 715 | 715 | 7,000 |
2005/07/22 | 715 | 715 | 715 | 715 | 2,000 |
2005/07/20 | 710 | 710 | 710 | 710 | 1,000 |
2005/07/19 | 700 | 710 | 700 | 710 | 8,000 |
2005/07/15 | 715 | 720 | 715 | 720 | 34,000 |
2005/07/13 | 699 | 700 | 699 | 700 | 2,000 |
2005/07/12 | 716 | 716 | 715 | 715 | 9,000 |
2005/07/11 | 682 | 689 | 682 | 682 | 8,000 |
2005/07/08 | 650 | 650 | 650 | 650 | 1,000 |
2005/07/07 | 650 | 650 | 650 | 650 | 2,000 |
2005/07/06 | 641 | 650 | 641 | 650 | 8,000 |
2005/07/05 | 640 | 640 | 640 | 640 | 1,000 |
2005/07/01 | 630 | 630 | 630 | 630 | 2,000 |
2005/06/29 | 630 | 630 | 630 | 630 | 6,000 |
2005/06/27 | 630 | 630 | 630 | 630 | 5,000 |
2005/06/23 | 600 | 600 | 600 | 600 | 1,000 |
2005/06/17 | 605 | 605 | 605 | 605 | 1,000 |
2005/06/15 | 600 | 600 | 600 | 600 | 20,000 |
2005/06/14 | 580 | 590 | 580 | 590 | 2,000 |
2005/06/13 | 583 | 583 | 573 | 580 | 5,000 |
2005/06/06 | 583 | 583 | 583 | 583 | 1,000 |
2005/05/31 | 590 | 590 | 590 | 590 | 1,000 |
2005/05/27 | 585 | 585 | 585 | 585 | 2,000 |
2005/05/26 | 599 | 599 | 583 | 583 | 4,000 |
2005/05/20 | 600 | 600 | 600 | 600 | 2,000 |
2005/05/19 | 600 | 600 | 600 | 600 | 3,000 |
2005/05/17 | 599 | 599 | 599 | 599 | 1,000 |
2005/05/16 | 600 | 615 | 600 | 600 | 19,000 |
2005/05/13 | 620 | 620 | 620 | 620 | 5,000 |
2005/05/12 | 623 | 623 | 623 | 623 | 1,000 |
2005/05/11 | 630 | 640 | 623 | 640 | 5,000 |
2005/05/06 | 645 | 645 | 645 | 645 | 1,000 |
2005/05/02 | 645 | 645 | 645 | 645 | 1,000 |
2005/04/26 | 657 | 657 | 627 | 645 | 8,000 |
2005/04/22 | 650 | 652 | 650 | 650 | 12,000 |
2005/04/19 | 676 | 676 | 675 | 675 | 2,000 |
2005/04/15 | 675 | 675 | 675 | 675 | 13,000 |
2005/04/13 | 650 | 675 | 650 | 675 | 12,000 |
2005/04/12 | 700 | 700 | 700 | 700 | 2,000 |
2005/04/11 | 700 | 700 | 700 | 700 | 2,000 |
2005/03/28 | 698 | 698 | 698 | 698 | 4,000 |
2005/03/25 | 700 | 700 | 700 | 700 | 1,000 |
2005/03/24 | 680 | 680 | 680 | 680 | 1,000 |
2005/03/23 | 670 | 670 | 670 | 670 | 1,000 |
2005/03/18 | 680 | 680 | 680 | 680 | 2,000 |
2005/03/16 | 682 | 682 | 682 | 682 | 1,000 |
2005/03/15 | 700 | 700 | 690 | 690 | 21,000 |
2005/03/14 | 700 | 700 | 690 | 690 | 8,000 |
2005/03/10 | 685 | 685 | 676 | 676 | 2,000 |
2005/03/09 | 682 | 682 | 682 | 682 | 1,000 |
2005/03/07 | 682 | 682 | 682 | 682 | 1,000 |
2005/03/04 | 682 | 682 | 682 | 682 | 1,000 |
2005/03/02 | 699 | 699 | 690 | 690 | 2,000 |
2005/02/28 | 699 | 699 | 699 | 699 | 4,000 |
2005/02/24 | 700 | 700 | 681 | 681 | 2,000 |
2005/02/23 | 700 | 700 | 700 | 700 | 1,000 |
2005/02/22 | 696 | 696 | 696 | 696 | 2,000 |
2005/02/15 | 750 | 750 | 750 | 750 | 15,000 |
2005/02/10 | 750 | 750 | 750 | 750 | 4,000 |
2005/01/31 | 750 | 750 | 750 | 750 | 1,000 |
2005/01/26 | 750 | 750 | 750 | 750 | 4,000 |
2005/01/17 | 760 | 760 | 760 | 760 | 12,000 |
2005/01/14 | 750 | 750 | 750 | 750 | 1,000 |
2005/01/13 | 700 | 730 | 700 | 730 | 3,000 |
2005/01/06 | 692 | 692 | 692 | 692 | 3,000 |