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 |
---|---|---|---|---|---|
2011/12/30 | 653 | 657 | 653 | 657 | 300 |
2011/12/28 | 644 | 644 | 644 | 644 | 100 |
2011/12/27 | 640 | 654 | 634 | 654 | 2,200 |
2011/12/26 | 660 | 660 | 660 | 660 | 5,200 |
2011/12/22 | 659 | 659 | 656 | 656 | 500 |
2011/12/21 | 659 | 659 | 658 | 658 | 400 |
2011/12/20 | 660 | 660 | 659 | 660 | 1,800 |
2011/12/19 | 670 | 670 | 660 | 660 | 2,200 |
2011/12/16 | 665 | 665 | 665 | 665 | 200 |
2011/12/15 | 668 | 677 | 662 | 662 | 11,000 |
2011/12/14 | 675 | 678 | 674 | 678 | 1,100 |
2011/12/13 | 674 | 674 | 674 | 674 | 100 |
2011/12/12 | 677 | 677 | 655 | 665 | 12,500 |
2011/12/09 | 663 | 663 | 660 | 660 | 4,200 |
2011/12/08 | 679 | 679 | 673 | 673 | 300 |
2011/12/07 | 681 | 681 | 667 | 672 | 5,900 |
2011/12/06 | 660 | 665 | 660 | 665 | 1,900 |
2011/12/05 | 654 | 654 | 654 | 654 | 100 |
2011/12/02 | 659 | 659 | 654 | 654 | 200 |
2011/11/30 | 649 | 649 | 649 | 649 | 700 |
2011/11/29 | 647 | 649 | 647 | 649 | 200 |
2011/11/28 | 665 | 665 | 646 | 646 | 4,000 |
2011/11/25 | 633 | 645 | 633 | 645 | 1,300 |
2011/11/24 | 640 | 643 | 640 | 643 | 300 |
2011/11/22 | 639 | 639 | 639 | 639 | 100 |
2011/11/21 | 0 | 0 | 0 | 630 | 0 |
2011/11/18 | 630 | 630 | 630 | 630 | 100 |
2011/11/17 | 660 | 660 | 625 | 625 | 3,500 |
2011/11/16 | 659 | 660 | 659 | 660 | 300 |
2011/11/15 | 664 | 664 | 654 | 660 | 11,100 |
2011/11/14 | 632 | 632 | 632 | 632 | 300 |
2011/11/11 | 628 | 640 | 628 | 640 | 400 |
2011/11/10 | 626 | 627 | 625 | 626 | 1,100 |
2011/11/09 | 625 | 625 | 625 | 625 | 700 |
2011/11/08 | 623 | 623 | 623 | 623 | 700 |
2011/11/07 | 622 | 622 | 622 | 622 | 100 |
2011/11/04 | 630 | 630 | 630 | 630 | 100 |
2011/11/02 | 0 | 0 | 0 | 620 | 0 |
2011/11/01 | 620 | 620 | 620 | 620 | 1,600 |
2011/10/31 | 635 | 635 | 611 | 615 | 1,200 |
2011/10/28 | 635 | 635 | 635 | 635 | 100 |
2011/10/27 | 0 | 0 | 0 | 635 | 0 |
2011/10/26 | 649 | 649 | 635 | 635 | 4,900 |
2011/10/25 | 630 | 630 | 626 | 630 | 2,100 |
2011/10/24 | 625 | 625 | 620 | 620 | 500 |
2011/10/21 | 623 | 623 | 623 | 623 | 100 |
2011/10/20 | 0 | 0 | 0 | 625 | 0 |
2011/10/19 | 0 | 0 | 0 | 625 | 0 |
2011/10/18 | 630 | 630 | 625 | 625 | 1,500 |
2011/10/17 | 650 | 650 | 622 | 630 | 11,700 |
2011/10/14 | 621 | 621 | 618 | 619 | 600 |
2011/10/13 | 618 | 621 | 618 | 621 | 800 |
2011/10/12 | 613 | 613 | 612 | 613 | 3,800 |
2011/10/11 | 613 | 613 | 613 | 613 | 1,200 |
2011/10/07 | 613 | 613 | 613 | 613 | 200 |
2011/10/06 | 613 | 613 | 613 | 613 | 200 |
2011/10/05 | 609 | 621 | 609 | 615 | 1,200 |
2011/10/04 | 600 | 609 | 600 | 609 | 300 |
2011/10/03 | 592 | 598 | 592 | 598 | 300 |
2011/09/30 | 595 | 595 | 592 | 592 | 400 |
2011/09/29 | 599 | 599 | 599 | 599 | 100 |
2011/09/28 | 610 | 610 | 600 | 600 | 2,400 |
2011/09/27 | 630 | 640 | 626 | 639 | 2,300 |
2011/09/26 | 645 | 645 | 630 | 630 | 5,400 |
2011/09/22 | 639 | 640 | 639 | 640 | 300 |
2011/09/21 | 640 | 640 | 638 | 640 | 800 |
2011/09/20 | 645 | 645 | 639 | 640 | 500 |
2011/09/16 | 0 | 0 | 0 | 648 | 0 |
2011/09/15 | 638 | 648 | 638 | 648 | 11,200 |
2011/09/14 | 631 | 632 | 627 | 632 | 1,500 |
2011/09/13 | 624 | 624 | 624 | 624 | 100 |
2011/09/12 | 621 | 623 | 621 | 622 | 600 |
2011/09/09 | 622 | 622 | 622 | 622 | 100 |
2011/09/08 | 621 | 622 | 605 | 622 | 2,800 |
2011/09/07 | 620 | 620 | 620 | 620 | 100 |
2011/09/06 | 616 | 616 | 616 | 616 | 300 |
2011/09/05 | 625 | 625 | 615 | 625 | 1,100 |
2011/09/02 | 620 | 620 | 615 | 615 | 2,300 |
2011/09/01 | 618 | 622 | 617 | 617 | 2,200 |
2011/08/31 | 615 | 615 | 614 | 615 | 600 |
2011/08/30 | 610 | 615 | 610 | 615 | 3,100 |
2011/08/29 | 630 | 630 | 611 | 613 | 2,500 |
2011/08/26 | 630 | 630 | 630 | 630 | 4,200 |
2011/08/25 | 620 | 629 | 620 | 629 | 600 |
2011/08/24 | 625 | 625 | 623 | 625 | 700 |
2011/08/23 | 620 | 622 | 620 | 622 | 1,200 |
2011/08/22 | 620 | 620 | 620 | 620 | 100 |
2011/08/19 | 0 | 0 | 0 | 620 | 0 |
2011/08/18 | 0 | 0 | 0 | 620 | 0 |
2011/08/17 | 0 | 0 | 0 | 620 | 0 |
2011/08/16 | 635 | 635 | 620 | 620 | 500 |
2011/08/15 | 635 | 635 | 635 | 635 | 11,100 |
2011/08/12 | 620 | 625 | 620 | 620 | 2,000 |
2011/08/11 | 630 | 630 | 625 | 625 | 200 |
2011/08/10 | 611 | 630 | 611 | 630 | 5,300 |
2011/08/09 | 610 | 610 | 608 | 610 | 800 |
2011/08/08 | 0 | 0 | 0 | 608 | 0 |
2011/08/05 | 618 | 618 | 608 | 608 | 400 |
2011/08/04 | 612 | 612 | 608 | 608 | 1,100 |
2011/08/03 | 615 | 615 | 612 | 612 | 400 |
2011/08/02 | 619 | 619 | 619 | 619 | 100 |
2011/08/01 | 608 | 618 | 608 | 618 | 1,200 |
2011/07/29 | 0 | 0 | 0 | 615 | 0 |
2011/07/28 | 605 | 615 | 605 | 615 | 1,100 |
2011/07/27 | 625 | 625 | 625 | 625 | 100 |
2011/07/26 | 629 | 629 | 628 | 628 | 4,100 |
2011/07/25 | 628 | 628 | 622 | 622 | 700 |
2011/07/22 | 623 | 629 | 623 | 629 | 200 |
2011/07/21 | 628 | 628 | 627 | 627 | 200 |
2011/07/20 | 611 | 620 | 611 | 620 | 200 |
2011/07/19 | 610 | 611 | 600 | 610 | 2,100 |
2011/07/15 | 621 | 630 | 620 | 630 | 17,900 |
2011/07/14 | 635 | 635 | 629 | 630 | 1,700 |
2011/07/13 | 629 | 635 | 628 | 635 | 3,600 |
2011/07/12 | 644 | 644 | 644 | 644 | 200 |
2011/07/11 | 639 | 639 | 633 | 638 | 11,600 |
2011/07/08 | 629 | 629 | 629 | 629 | 800 |
2011/07/07 | 620 | 621 | 620 | 620 | 2,300 |
2011/07/06 | 623 | 630 | 620 | 630 | 3,400 |
2011/07/05 | 620 | 624 | 617 | 620 | 500 |
2011/07/04 | 620 | 620 | 620 | 620 | 600 |
2011/07/01 | 600 | 610 | 600 | 610 | 2,100 |
2011/06/30 | 600 | 600 | 600 | 600 | 2,700 |
2011/06/29 | 600 | 600 | 600 | 600 | 5,500 |
2011/06/28 | 602 | 602 | 600 | 600 | 2,000 |
2011/06/27 | 619 | 619 | 619 | 619 | 3,900 |
2011/06/24 | 621 | 621 | 621 | 621 | 200 |
2011/06/23 | 620 | 620 | 620 | 620 | 200 |
2011/06/22 | 0 | 0 | 0 | 620 | 0 |
2011/06/21 | 620 | 620 | 620 | 620 | 700 |
2011/06/20 | 616 | 616 | 616 | 616 | 100 |
2011/06/17 | 0 | 0 | 0 | 603 | 0 |
2011/06/16 | 600 | 630 | 600 | 603 | 15,100 |
2011/06/15 | 639 | 639 | 584 | 600 | 15,800 |
2011/06/14 | 650 | 650 | 636 | 636 | 3,700 |
2011/06/13 | 630 | 630 | 630 | 630 | 100 |
2011/06/10 | 630 | 630 | 620 | 620 | 1,200 |
2011/06/09 | 640 | 640 | 632 | 632 | 3,800 |
2011/06/08 | 625 | 626 | 625 | 626 | 200 |
2011/06/07 | 607 | 607 | 607 | 607 | 1,000 |
2011/06/06 | 611 | 611 | 611 | 611 | 100 |
2011/06/03 | 609 | 609 | 609 | 609 | 1,800 |
2011/06/02 | 0 | 0 | 0 | 609 | 0 |
2011/06/01 | 610 | 610 | 609 | 609 | 1,100 |
2011/05/31 | 610 | 610 | 610 | 610 | 100 |
2011/05/30 | 0 | 0 | 0 | 620 | 0 |
2011/05/27 | 0 | 0 | 0 | 620 | 0 |
2011/05/26 | 645 | 645 | 620 | 620 | 4,100 |
2011/05/25 | 615 | 619 | 615 | 615 | 300 |
2011/05/24 | 627 | 628 | 610 | 610 | 900 |
2011/05/23 | 595 | 635 | 595 | 635 | 200 |
2011/05/20 | 588 | 599 | 588 | 592 | 2,000 |
2011/05/19 | 600 | 600 | 598 | 598 | 300 |
2011/05/18 | 600 | 600 | 600 | 600 | 300 |
2011/05/17 | 600 | 600 | 600 | 600 | 200 |
2011/05/16 | 620 | 620 | 619 | 620 | 11,100 |
2011/05/13 | 603 | 620 | 603 | 606 | 1,500 |
2011/05/12 | 603 | 604 | 601 | 601 | 1,400 |
2011/05/11 | 605 | 605 | 600 | 602 | 2,100 |
2011/05/10 | 602 | 610 | 602 | 608 | 1,700 |
2011/05/09 | 592 | 598 | 591 | 598 | 700 |
2011/05/06 | 590 | 590 | 590 | 590 | 100 |
2011/05/02 | 583 | 584 | 582 | 584 | 800 |
2011/04/28 | 584 | 584 | 582 | 584 | 600 |
2011/04/27 | 581 | 581 | 581 | 581 | 400 |
2011/04/26 | 588 | 588 | 585 | 585 | 4,000 |
2011/04/25 | 590 | 590 | 584 | 584 | 800 |
2011/04/22 | 584 | 590 | 584 | 584 | 900 |
2011/04/21 | 585 | 585 | 585 | 585 | 100 |
2011/04/20 | 585 | 590 | 584 | 584 | 1,100 |
2011/04/19 | 585 | 585 | 583 | 585 | 800 |
2011/04/18 | 595 | 595 | 586 | 586 | 1,200 |
2011/04/15 | 585 | 604 | 585 | 586 | 13,300 |
2011/04/14 | 600 | 605 | 600 | 605 | 3,000 |
2011/04/13 | 590 | 600 | 590 | 600 | 800 |
2011/04/12 | 591 | 595 | 585 | 585 | 2,100 |
2011/04/11 | 590 | 590 | 580 | 589 | 3,500 |
2011/04/08 | 587 | 587 | 587 | 587 | 600 |
2011/04/07 | 588 | 588 | 588 | 588 | 1,200 |
2011/04/06 | 588 | 588 | 588 | 588 | 100 |
2011/04/05 | 588 | 588 | 588 | 588 | 1,100 |
2011/04/04 | 584 | 588 | 584 | 588 | 400 |
2011/04/01 | 589 | 589 | 582 | 582 | 200 |
2011/03/31 | 0 | 0 | 0 | 600 | 0 |
2011/03/30 | 0 | 0 | 0 | 600 | 0 |
2011/03/29 | 600 | 600 | 600 | 600 | 100 |
2011/03/28 | 598 | 598 | 598 | 598 | 3,900 |
2011/03/25 | 580 | 590 | 580 | 590 | 1,100 |
2011/03/24 | 589 | 590 | 589 | 590 | 300 |
2011/03/23 | 580 | 580 | 577 | 577 | 300 |
2011/03/22 | 578 | 578 | 578 | 578 | 200 |
2011/03/18 | 555 | 555 | 555 | 555 | 100 |
2011/03/17 | 580 | 580 | 565 | 565 | 200 |
2011/03/16 | 527 | 550 | 527 | 540 | 600 |
2011/03/15 | 620 | 620 | 551 | 551 | 12,300 |
2011/03/14 | 590 | 590 | 581 | 590 | 1,800 |
2011/03/11 | 587 | 599 | 587 | 599 | 2,000 |
2011/03/10 | 586 | 586 | 586 | 586 | 200 |
2011/03/09 | 586 | 586 | 586 | 586 | 500 |
2011/03/08 | 591 | 591 | 582 | 586 | 1,400 |
2011/03/07 | 593 | 593 | 591 | 591 | 600 |
2011/03/04 | 594 | 594 | 593 | 593 | 400 |
2011/03/03 | 593 | 593 | 593 | 593 | 300 |
2011/03/02 | 592 | 592 | 592 | 592 | 100 |
2011/03/01 | 594 | 594 | 590 | 593 | 900 |
2011/02/28 | 594 | 594 | 574 | 584 | 11,200 |
2011/02/25 | 593 | 593 | 592 | 592 | 500 |
2011/02/24 | 0 | 0 | 0 | 595 | 0 |
2011/02/23 | 594 | 595 | 594 | 595 | 500 |
2011/02/22 | 591 | 591 | 590 | 590 | 200 |
2011/02/21 | 584 | 591 | 584 | 591 | 1,100 |
2011/02/18 | 0 | 0 | 0 | 593 | 0 |
2011/02/17 | 0 | 0 | 0 | 593 | 0 |
2011/02/16 | 594 | 594 | 593 | 593 | 200 |
2011/02/15 | 595 | 595 | 594 | 594 | 12,800 |
2011/02/14 | 605 | 605 | 595 | 605 | 8,500 |
2011/02/10 | 595 | 599 | 595 | 599 | 1,800 |
2011/02/09 | 0 | 0 | 0 | 592 | 0 |
2011/02/08 | 592 | 592 | 592 | 592 | 100 |
2011/02/07 | 591 | 591 | 591 | 591 | 700 |
2011/02/04 | 596 | 596 | 593 | 593 | 400 |
2011/02/03 | 0 | 0 | 0 | 587 | 0 |
2011/02/02 | 586 | 588 | 586 | 587 | 300 |
2011/02/01 | 583 | 583 | 582 | 583 | 400 |
2011/01/31 | 585 | 585 | 583 | 583 | 500 |
2011/01/28 | 589 | 589 | 580 | 580 | 6,000 |
2011/01/27 | 590 | 590 | 590 | 590 | 200 |
2011/01/26 | 590 | 591 | 590 | 591 | 5,100 |
2011/01/25 | 600 | 610 | 600 | 600 | 1,400 |
2011/01/24 | 600 | 600 | 598 | 598 | 1,200 |
2011/01/21 | 0 | 0 | 0 | 600 | 0 |
2011/01/20 | 0 | 0 | 0 | 600 | 0 |
2011/01/19 | 600 | 600 | 600 | 600 | 3,000 |
2011/01/18 | 595 | 595 | 595 | 595 | 100 |
2011/01/17 | 620 | 630 | 595 | 595 | 15,700 |
2011/01/14 | 595 | 600 | 592 | 600 | 3,700 |
2011/01/13 | 596 | 596 | 586 | 595 | 3,300 |
2011/01/12 | 595 | 595 | 594 | 595 | 1,300 |
2011/01/11 | 595 | 595 | 593 | 595 | 1,500 |
2011/01/07 | 595 | 595 | 595 | 595 | 200 |
2011/01/06 | 587 | 595 | 586 | 595 | 800 |
2011/01/05 | 582 | 583 | 582 | 583 | 200 |
2011/01/04 | 580 | 580 | 580 | 580 | 100 |