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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,048 | 1,068 | 1,048 | 1,066 | 400 |
| 2019/12/27 | 1,036 | 1,036 | 1,030 | 1,030 | 300 |
| 2019/12/26 | 1,051 | 1,051 | 1,032 | 1,032 | 2,800 |
| 2019/12/25 | 1,048 | 1,048 | 1,041 | 1,041 | 200 |
| 2019/12/24 | 1,060 | 1,060 | 1,024 | 1,048 | 1,400 |
| 2019/12/23 | 1,047 | 1,053 | 1,028 | 1,053 | 1,600 |
| 2019/12/20 | 1,017 | 1,023 | 1,017 | 1,023 | 600 |
| 2019/12/19 | 1,030 | 1,030 | 1,021 | 1,028 | 800 |
| 2019/12/18 | 1,011 | 1,031 | 1,010 | 1,014 | 6,500 |
| 2019/12/17 | 1,049 | 1,049 | 1,040 | 1,041 | 400 |
| 2019/12/16 | 1,050 | 1,050 | 999 | 1,044 | 20,200 |
| 2019/12/13 | 1,076 | 1,076 | 1,075 | 1,075 | 800 |
| 2019/12/12 | 1,078 | 1,078 | 1,076 | 1,076 | 800 |
| 2019/12/11 | 1,090 | 1,090 | 1,090 | 1,090 | 800 |
| 2019/12/10 | 1,099 | 1,099 | 1,086 | 1,086 | 5,500 |
| 2019/12/09 | 1,085 | 1,090 | 1,083 | 1,090 | 1,600 |
| 2019/12/06 | 1,080 | 1,080 | 1,079 | 1,080 | 600 |
| 2019/12/05 | 1,080 | 1,081 | 1,080 | 1,081 | 1,800 |
| 2019/12/04 | 1,074 | 1,074 | 1,072 | 1,072 | 500 |
| 2019/12/03 | 1,072 | 1,075 | 1,072 | 1,075 | 600 |
| 2019/12/02 | 1,073 | 1,075 | 1,070 | 1,070 | 700 |
| 2019/11/29 | 1,069 | 1,070 | 1,069 | 1,070 | 200 |
| 2019/11/28 | 1,069 | 1,069 | 1,069 | 1,069 | 200 |
| 2019/11/27 | 1,075 | 1,075 | 1,069 | 1,069 | 600 |
| 2019/11/26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,300 |
| 2019/11/25 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2019/11/22 | 1,060 | 1,070 | 1,060 | 1,070 | 1,700 |
| 2019/11/21 | 1,074 | 1,076 | 1,060 | 1,074 | 2,100 |
| 2019/11/20 | 1,073 | 1,075 | 1,071 | 1,071 | 2,500 |
| 2019/11/19 | 1,073 | 1,073 | 1,071 | 1,073 | 2,400 |
| 2019/11/18 | 1,120 | 1,120 | 1,070 | 1,073 | 2,700 |
| 2019/11/15 | 1,120 | 1,120 | 1,120 | 1,120 | 6,500 |
| 2019/11/14 | 1,101 | 1,110 | 1,100 | 1,110 | 1,300 |
| 2019/11/13 | 1,100 | 1,110 | 1,100 | 1,100 | 1,300 |
| 2019/11/12 | 1,090 | 1,100 | 1,090 | 1,100 | 1,400 |
| 2019/11/11 | 1,075 | 1,090 | 1,073 | 1,090 | 2,100 |
| 2019/11/08 | 1,068 | 1,075 | 1,068 | 1,075 | 700 |
| 2019/11/07 | 1,066 | 1,066 | 1,066 | 1,066 | 200 |
| 2019/11/06 | 1,066 | 1,070 | 1,066 | 1,066 | 400 |
| 2019/11/05 | 1,072 | 1,072 | 1,058 | 1,070 | 1,100 |
| 2019/11/01 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2019/10/31 | 1,070 | 1,074 | 1,068 | 1,071 | 600 |
| 2019/10/30 | 1,065 | 1,070 | 1,065 | 1,070 | 500 |
| 2019/10/29 | 1,075 | 1,075 | 1,055 | 1,070 | 300 |
| 2019/10/28 | 1,075 | 1,075 | 1,075 | 1,075 | 2,100 |
| 2019/10/25 | 1,069 | 1,070 | 1,051 | 1,070 | 1,900 |
| 2019/10/24 | 1,069 | 1,069 | 1,055 | 1,055 | 200 |
| 2019/10/23 | 1,066 | 1,080 | 1,052 | 1,052 | 2,300 |
| 2019/10/21 | 1,080 | 1,080 | 1,080 | 1,080 | 400 |
| 2019/10/18 | 1,080 | 1,080 | 1,080 | 1,080 | 200 |
| 2019/10/17 | 1,070 | 1,075 | 1,055 | 1,075 | 600 |
| 2019/10/16 | 1,065 | 1,080 | 1,060 | 1,065 | 900 |
| 2019/10/15 | 1,080 | 1,080 | 1,065 | 1,065 | 6,800 |
| 2019/10/11 | 1,065 | 1,068 | 1,062 | 1,068 | 500 |
| 2019/10/10 | 1,069 | 1,069 | 1,066 | 1,066 | 200 |
| 2019/10/09 | 1,050 | 1,074 | 1,050 | 1,072 | 600 |
| 2019/10/08 | 1,060 | 1,060 | 1,050 | 1,050 | 1,500 |
| 2019/10/07 | 1,050 | 1,055 | 1,050 | 1,050 | 1,100 |
| 2019/10/04 | 1,047 | 1,047 | 1,040 | 1,040 | 300 |
| 2019/10/03 | 1,053 | 1,053 | 1,045 | 1,045 | 3,200 |
| 2019/10/02 | 1,055 | 1,055 | 1,054 | 1,055 | 1,100 |
| 2019/10/01 | 1,056 | 1,056 | 1,055 | 1,055 | 900 |
| 2019/09/30 | 1,055 | 1,055 | 1,054 | 1,055 | 600 |
| 2019/09/27 | 1,078 | 1,087 | 1,055 | 1,055 | 5,400 |
| 2019/09/26 | 1,151 | 1,175 | 1,145 | 1,158 | 6,500 |
| 2019/09/25 | 1,178 | 1,181 | 1,150 | 1,181 | 2,500 |
| 2019/09/24 | 1,172 | 1,178 | 1,140 | 1,178 | 1,500 |
| 2019/09/20 | 1,152 | 1,172 | 1,152 | 1,172 | 500 |
| 2019/09/19 | 1,170 | 1,170 | 1,150 | 1,152 | 700 |
| 2019/09/18 | 1,176 | 1,176 | 1,176 | 1,176 | 100 |
| 2019/09/17 | 1,180 | 1,180 | 1,178 | 1,178 | 6,600 |
| 2019/09/13 | 1,173 | 1,173 | 1,173 | 1,173 | 300 |
| 2019/09/12 | 1,141 | 1,170 | 1,141 | 1,170 | 2,500 |
| 2019/09/11 | 1,150 | 1,150 | 1,150 | 1,150 | 600 |
| 2019/09/10 | 1,140 | 1,150 | 1,140 | 1,150 | 300 |
| 2019/09/09 | 1,160 | 1,160 | 1,100 | 1,140 | 2,000 |
| 2019/09/06 | 1,164 | 1,164 | 1,156 | 1,156 | 200 |
| 2019/09/05 | 1,161 | 1,164 | 1,161 | 1,164 | 900 |
| 2019/09/04 | 1,150 | 1,150 | 1,148 | 1,150 | 1,100 |
| 2019/09/03 | 1,168 | 1,168 | 1,159 | 1,165 | 400 |
| 2019/09/02 | 1,155 | 1,168 | 1,155 | 1,168 | 500 |
| 2019/08/30 | 1,153 | 1,153 | 1,153 | 1,153 | 100 |
| 2019/08/29 | 1,156 | 1,167 | 1,153 | 1,153 | 700 |
| 2019/08/28 | 1,151 | 1,151 | 1,151 | 1,151 | 100 |
| 2019/08/27 | 1,150 | 1,150 | 1,144 | 1,150 | 400 |
| 2019/08/26 | 1,169 | 1,169 | 1,169 | 1,169 | 1,600 |
| 2019/08/23 | 1,160 | 1,167 | 1,160 | 1,167 | 1,000 |
| 2019/08/22 | 1,168 | 1,168 | 1,168 | 1,168 | 100 |
| 2019/08/21 | 1,148 | 1,165 | 1,148 | 1,165 | 200 |
| 2019/08/19 | 1,160 | 1,163 | 1,149 | 1,149 | 700 |
| 2019/08/16 | 1,169 | 1,169 | 1,164 | 1,164 | 1,700 |
| 2019/08/15 | 1,169 | 1,175 | 1,169 | 1,175 | 6,000 |
| 2019/08/14 | 1,150 | 1,151 | 1,146 | 1,146 | 800 |
| 2019/08/13 | 1,133 | 1,153 | 1,133 | 1,153 | 400 |
| 2019/08/09 | 1,177 | 1,177 | 1,177 | 1,177 | 200 |
| 2019/08/08 | 1,100 | 1,122 | 1,100 | 1,120 | 1,000 |
| 2019/08/07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2019/08/06 | 1,070 | 1,122 | 1,070 | 1,122 | 2,400 |
| 2019/08/05 | 1,173 | 1,173 | 1,160 | 1,160 | 900 |
| 2019/08/02 | 1,180 | 1,180 | 1,163 | 1,163 | 300 |
| 2019/08/01 | 1,179 | 1,179 | 1,179 | 1,179 | 100 |
| 2019/07/30 | 1,175 | 1,178 | 1,175 | 1,178 | 200 |
| 2019/07/29 | 1,164 | 1,164 | 1,164 | 1,164 | 100 |
| 2019/07/26 | 1,178 | 1,178 | 1,153 | 1,153 | 1,800 |
| 2019/07/25 | 1,153 | 1,178 | 1,153 | 1,178 | 2,300 |
| 2019/07/24 | 1,183 | 1,183 | 1,183 | 1,183 | 100 |
| 2019/07/23 | 1,179 | 1,180 | 1,170 | 1,170 | 1,300 |
| 2019/07/22 | 1,191 | 1,192 | 1,191 | 1,192 | 200 |
| 2019/07/19 | 1,162 | 1,162 | 1,162 | 1,162 | 700 |
| 2019/07/18 | 1,162 | 1,162 | 1,162 | 1,162 | 100 |
| 2019/07/17 | 1,176 | 1,177 | 1,176 | 1,177 | 300 |
| 2019/07/16 | 1,165 | 1,199 | 1,165 | 1,195 | 20,600 |
| 2019/07/12 | 1,189 | 1,200 | 1,189 | 1,195 | 9,500 |
| 2019/07/11 | 1,187 | 1,190 | 1,184 | 1,190 | 1,900 |
| 2019/07/10 | 1,180 | 1,185 | 1,180 | 1,185 | 2,800 |
| 2019/07/09 | 1,178 | 1,180 | 1,178 | 1,180 | 8,600 |
| 2019/07/08 | 1,178 | 1,178 | 1,171 | 1,176 | 1,700 |
| 2019/07/05 | 1,161 | 1,186 | 1,161 | 1,175 | 2,700 |
| 2019/07/04 | 1,161 | 1,161 | 1,159 | 1,159 | 2,300 |
| 2019/07/03 | 1,161 | 1,161 | 1,161 | 1,161 | 800 |
| 2019/07/02 | 1,166 | 1,166 | 1,163 | 1,163 | 800 |
| 2019/07/01 | 1,166 | 1,175 | 1,166 | 1,168 | 1,300 |
| 2019/06/28 | 1,160 | 1,165 | 1,160 | 1,165 | 300 |
| 2019/06/27 | 1,169 | 1,169 | 1,165 | 1,165 | 800 |
| 2019/06/26 | 1,169 | 1,169 | 1,169 | 1,169 | 1,800 |
| 2019/06/25 | 1,165 | 1,165 | 1,159 | 1,165 | 400 |
| 2019/06/24 | 1,162 | 1,165 | 1,154 | 1,165 | 300 |
| 2019/06/21 | 1,160 | 1,180 | 1,160 | 1,170 | 900 |
| 2019/06/20 | 1,156 | 1,156 | 1,155 | 1,155 | 900 |
| 2019/06/19 | 1,154 | 1,168 | 1,154 | 1,168 | 300 |
| 2019/06/18 | 1,152 | 1,153 | 1,152 | 1,153 | 200 |
| 2019/06/17 | 1,170 | 1,170 | 1,140 | 1,170 | 7,500 |
| 2019/06/14 | 1,176 | 1,187 | 1,176 | 1,180 | 1,900 |
| 2019/06/13 | 1,182 | 1,182 | 1,162 | 1,163 | 2,600 |
| 2019/06/12 | 1,157 | 1,184 | 1,157 | 1,184 | 1,800 |
| 2019/06/11 | 1,174 | 1,174 | 1,153 | 1,153 | 600 |
| 2019/06/10 | 1,167 | 1,169 | 1,150 | 1,150 | 3,600 |
| 2019/06/07 | 1,145 | 1,147 | 1,145 | 1,145 | 1,100 |
| 2019/06/06 | 1,169 | 1,169 | 1,132 | 1,135 | 4,900 |
| 2019/06/05 | 1,161 | 1,161 | 1,161 | 1,161 | 900 |
| 2019/06/04 | 1,122 | 1,150 | 1,122 | 1,150 | 1,300 |
| 2019/06/03 | 1,154 | 1,160 | 1,151 | 1,151 | 1,000 |
| 2019/05/31 | 1,156 | 1,156 | 1,155 | 1,155 | 300 |
| 2019/05/30 | 1,187 | 1,187 | 1,186 | 1,186 | 900 |
| 2019/05/29 | 1,130 | 1,140 | 1,130 | 1,140 | 1,100 |
| 2019/05/28 | 1,160 | 1,160 | 1,160 | 1,160 | 500 |
| 2019/05/27 | 1,186 | 1,186 | 1,156 | 1,158 | 2,200 |
| 2019/05/24 | 1,146 | 1,180 | 1,146 | 1,180 | 1,100 |
| 2019/05/23 | 1,158 | 1,158 | 1,158 | 1,158 | 100 |
| 2019/05/22 | 1,152 | 1,152 | 1,152 | 1,152 | 500 |
| 2019/05/21 | 1,131 | 1,155 | 1,131 | 1,140 | 2,200 |
| 2019/05/20 | 1,146 | 1,146 | 1,146 | 1,146 | 100 |
| 2019/05/17 | 1,116 | 1,116 | 1,116 | 1,116 | 100 |
| 2019/05/16 | 1,116 | 1,116 | 1,116 | 1,116 | 200 |
| 2019/05/15 | 1,125 | 1,130 | 1,116 | 1,130 | 7,900 |
| 2019/05/14 | 1,134 | 1,135 | 1,134 | 1,135 | 200 |
| 2019/05/13 | 1,130 | 1,130 | 1,116 | 1,130 | 3,000 |
| 2019/05/10 | 1,135 | 1,135 | 1,133 | 1,133 | 600 |
| 2019/05/09 | 1,140 | 1,152 | 1,133 | 1,133 | 400 |
| 2019/05/08 | 1,147 | 1,152 | 1,147 | 1,152 | 600 |
| 2019/05/07 | 1,146 | 1,146 | 1,146 | 1,146 | 700 |
| 2019/04/26 | 1,135 | 1,135 | 1,135 | 1,135 | 1,700 |
| 2019/04/25 | 1,122 | 1,124 | 1,122 | 1,124 | 200 |
| 2019/04/24 | 1,113 | 1,113 | 1,113 | 1,113 | 100 |
| 2019/04/23 | 1,101 | 1,110 | 1,101 | 1,110 | 300 |
| 2019/04/22 | 1,085 | 1,115 | 1,085 | 1,110 | 300 |
| 2019/04/17 | 1,111 | 1,111 | 1,080 | 1,080 | 1,000 |
| 2019/04/16 | 1,102 | 1,102 | 1,102 | 1,102 | 200 |
| 2019/04/15 | 1,149 | 1,149 | 1,109 | 1,109 | 6,700 |
| 2019/04/12 | 1,126 | 1,144 | 1,126 | 1,144 | 800 |
| 2019/04/11 | 1,100 | 1,119 | 1,100 | 1,119 | 2,400 |
| 2019/04/10 | 1,081 | 1,110 | 1,081 | 1,110 | 500 |
| 2019/04/08 | 1,094 | 1,106 | 1,094 | 1,094 | 800 |
| 2019/04/05 | 1,073 | 1,084 | 1,073 | 1,084 | 700 |
| 2019/04/02 | 1,081 | 1,081 | 1,063 | 1,063 | 300 |
| 2019/04/01 | 1,081 | 1,082 | 1,057 | 1,067 | 400 |
| 2019/03/28 | 1,045 | 1,065 | 1,045 | 1,051 | 2,100 |
| 2019/03/27 | 1,106 | 1,106 | 1,105 | 1,105 | 300 |
| 2019/03/26 | 1,089 | 1,089 | 1,088 | 1,088 | 1,700 |
| 2019/03/25 | 1,095 | 1,095 | 1,089 | 1,089 | 200 |
| 2019/03/22 | 1,080 | 1,111 | 1,051 | 1,066 | 1,900 |
| 2019/03/20 | 1,054 | 1,080 | 1,054 | 1,080 | 1,500 |
| 2019/03/19 | 1,100 | 1,100 | 1,100 | 1,100 | 800 |
| 2019/03/18 | 1,109 | 1,109 | 1,079 | 1,079 | 200 |
| 2019/03/15 | 1,110 | 1,110 | 1,110 | 1,110 | 6,600 |
| 2019/03/14 | 1,090 | 1,110 | 1,050 | 1,110 | 2,000 |
| 2019/03/13 | 1,095 | 1,100 | 1,092 | 1,092 | 500 |
| 2019/03/12 | 1,090 | 1,110 | 1,085 | 1,085 | 2,100 |
| 2019/03/08 | 1,071 | 1,075 | 1,071 | 1,075 | 600 |
| 2019/03/07 | 1,081 | 1,081 | 1,081 | 1,081 | 400 |
| 2019/03/06 | 1,091 | 1,091 | 1,091 | 1,091 | 800 |
| 2019/03/05 | 1,090 | 1,090 | 1,081 | 1,081 | 600 |
| 2019/03/04 | 1,066 | 1,070 | 1,066 | 1,070 | 400 |
| 2019/03/01 | 1,065 | 1,078 | 1,065 | 1,078 | 300 |
| 2019/02/27 | 1,065 | 1,065 | 1,065 | 1,065 | 200 |
| 2019/02/26 | 1,090 | 1,090 | 1,075 | 1,075 | 2,000 |
| 2019/02/25 | 1,075 | 1,080 | 1,075 | 1,080 | 500 |
| 2019/02/22 | 1,077 | 1,077 | 1,075 | 1,075 | 200 |
| 2019/02/21 | 1,070 | 1,075 | 1,070 | 1,075 | 400 |
| 2019/02/20 | 1,065 | 1,070 | 1,065 | 1,070 | 300 |
| 2019/02/19 | 1,066 | 1,067 | 1,066 | 1,067 | 400 |
| 2019/02/18 | 1,077 | 1,077 | 1,077 | 1,077 | 700 |
| 2019/02/15 | 1,101 | 1,101 | 1,085 | 1,085 | 6,800 |
| 2019/02/14 | 1,080 | 1,080 | 1,079 | 1,079 | 9,400 |
| 2019/02/13 | 1,080 | 1,080 | 1,070 | 1,070 | 300 |
| 2019/02/12 | 1,058 | 1,058 | 1,052 | 1,053 | 300 |
| 2019/02/08 | 1,078 | 1,078 | 1,048 | 1,048 | 2,300 |
| 2019/02/06 | 1,080 | 1,080 | 1,078 | 1,078 | 400 |
| 2019/02/05 | 1,080 | 1,080 | 1,080 | 1,080 | 800 |
| 2019/02/04 | 1,075 | 1,080 | 1,075 | 1,080 | 300 |
| 2019/01/31 | 1,071 | 1,120 | 1,071 | 1,072 | 400 |
| 2019/01/30 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2019/01/28 | 1,123 | 1,123 | 1,073 | 1,075 | 2,400 |
| 2019/01/25 | 1,099 | 1,112 | 1,099 | 1,112 | 700 |
| 2019/01/24 | 1,097 | 1,097 | 1,097 | 1,097 | 100 |
| 2019/01/21 | 1,041 | 1,041 | 1,039 | 1,039 | 300 |
| 2019/01/18 | 1,049 | 1,049 | 1,042 | 1,042 | 200 |
| 2019/01/16 | 1,083 | 1,083 | 1,049 | 1,059 | 1,300 |
| 2019/01/15 | 1,149 | 1,149 | 1,149 | 1,149 | 6,400 |
| 2019/01/11 | 1,098 | 1,126 | 1,098 | 1,126 | 1,000 |
| 2019/01/10 | 1,082 | 1,088 | 1,082 | 1,088 | 500 |
| 2019/01/09 | 1,100 | 1,100 | 1,072 | 1,072 | 1,900 |
| 2019/01/08 | 1,062 | 1,084 | 1,062 | 1,084 | 600 |
| 2019/01/07 | 1,050 | 1,060 | 1,048 | 1,048 | 1,200 |
| 2019/01/04 | 1,038 | 1,038 | 1,038 | 1,038 | 1,800 |