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 |
|---|---|---|---|---|---|
| 2025/12/30 | 1,183 | 1,190 | 1,182 | 1,190 | 700 |
| 2025/12/29 | 1,183 | 1,191 | 1,182 | 1,182 | 1,000 |
| 2025/12/26 | 1,200 | 1,200 | 1,174 | 1,174 | 6,200 |
| 2025/12/25 | 1,181 | 1,192 | 1,181 | 1,192 | 1,300 |
| 2025/12/24 | 1,182 | 1,184 | 1,182 | 1,184 | 1,000 |
| 2025/12/23 | 1,191 | 1,200 | 1,191 | 1,200 | 600 |
| 2025/12/22 | 1,182 | 1,193 | 1,182 | 1,193 | 500 |
| 2025/12/19 | 1,176 | 1,199 | 1,176 | 1,199 | 900 |
| 2025/12/18 | 1,173 | 1,178 | 1,173 | 1,176 | 1,600 |
| 2025/12/17 | 1,191 | 1,198 | 1,162 | 1,181 | 2,300 |
| 2025/12/16 | 1,215 | 1,215 | 1,191 | 1,191 | 2,100 |
| 2025/12/15 | 1,231 | 1,236 | 1,200 | 1,206 | 21,200 |
| 2025/12/12 | 1,203 | 1,208 | 1,203 | 1,206 | 1,700 |
| 2025/12/11 | 1,201 | 1,206 | 1,201 | 1,205 | 1,100 |
| 2025/12/10 | 1,196 | 1,209 | 1,196 | 1,198 | 1,100 |
| 2025/12/09 | 1,205 | 1,205 | 1,195 | 1,195 | 5,800 |
| 2025/12/08 | 1,199 | 1,205 | 1,193 | 1,194 | 2,300 |
| 2025/12/05 | 1,183 | 1,199 | 1,182 | 1,184 | 2,500 |
| 2025/12/04 | 1,167 | 1,181 | 1,167 | 1,181 | 2,500 |
| 2025/12/03 | 1,165 | 1,166 | 1,163 | 1,166 | 900 |
| 2025/12/02 | 1,163 | 1,170 | 1,163 | 1,165 | 300 |
| 2025/12/01 | 1,168 | 1,168 | 1,162 | 1,162 | 1,600 |
| 2025/11/28 | 1,161 | 1,168 | 1,161 | 1,168 | 200 |
| 2025/11/27 | 1,169 | 1,169 | 1,169 | 1,169 | 100 |
| 2025/11/26 | 1,172 | 1,172 | 1,160 | 1,160 | 2,200 |
| 2025/11/25 | 1,163 | 1,179 | 1,161 | 1,161 | 600 |
| 2025/11/21 | 1,153 | 1,158 | 1,153 | 1,158 | 700 |
| 2025/11/20 | 1,157 | 1,160 | 1,156 | 1,156 | 1,400 |
| 2025/11/19 | 1,152 | 1,152 | 1,152 | 1,152 | 300 |
| 2025/11/18 | 1,160 | 1,160 | 1,154 | 1,155 | 1,000 |
| 2025/11/17 | 1,194 | 1,194 | 1,131 | 1,160 | 7,000 |
| 2025/11/14 | 1,178 | 1,180 | 1,167 | 1,170 | 1,600 |
| 2025/11/13 | 1,173 | 1,180 | 1,164 | 1,168 | 2,200 |
| 2025/11/12 | 1,161 | 1,169 | 1,161 | 1,169 | 1,900 |
| 2025/11/11 | 1,154 | 1,155 | 1,151 | 1,155 | 500 |
| 2025/11/10 | 1,142 | 1,150 | 1,142 | 1,150 | 1,300 |
| 2025/11/07 | 1,142 | 1,142 | 1,133 | 1,139 | 700 |
| 2025/11/06 | 1,133 | 1,134 | 1,132 | 1,134 | 600 |
| 2025/11/05 | 1,143 | 1,143 | 1,132 | 1,132 | 600 |
| 2025/11/04 | 1,132 | 1,139 | 1,132 | 1,132 | 2,600 |
| 2025/10/31 | 1,133 | 1,133 | 1,132 | 1,132 | 200 |
| 2025/10/30 | 1,127 | 1,129 | 1,127 | 1,129 | 500 |
| 2025/10/29 | 1,139 | 1,139 | 1,124 | 1,124 | 1,300 |
| 2025/10/28 | 1,127 | 1,130 | 1,127 | 1,130 | 400 |
| 2025/10/27 | 1,146 | 1,146 | 1,127 | 1,127 | 4,100 |
| 2025/10/24 | 1,137 | 1,137 | 1,135 | 1,135 | 500 |
| 2025/10/22 | 1,136 | 1,145 | 1,133 | 1,144 | 2,900 |
| 2025/10/21 | 1,132 | 1,136 | 1,131 | 1,136 | 600 |
| 2025/10/20 | 1,140 | 1,146 | 1,130 | 1,135 | 3,300 |
| 2025/10/17 | 1,143 | 1,143 | 1,140 | 1,140 | 400 |
| 2025/10/16 | 1,140 | 1,140 | 1,140 | 1,140 | 400 |
| 2025/10/15 | 1,141 | 1,141 | 1,131 | 1,131 | 5,800 |
| 2025/10/14 | 1,132 | 1,136 | 1,130 | 1,136 | 900 |
| 2025/10/10 | 1,136 | 1,136 | 1,132 | 1,132 | 800 |
| 2025/10/09 | 1,133 | 1,137 | 1,133 | 1,137 | 900 |
| 2025/10/08 | 1,134 | 1,134 | 1,130 | 1,130 | 1,600 |
| 2025/10/07 | 1,138 | 1,138 | 1,133 | 1,133 | 700 |
| 2025/10/06 | 1,139 | 1,139 | 1,131 | 1,131 | 2,400 |
| 2025/10/03 | 1,134 | 1,134 | 1,130 | 1,132 | 1,700 |
| 2025/10/02 | 1,135 | 1,137 | 1,129 | 1,137 | 500 |
| 2025/10/01 | 1,140 | 1,146 | 1,130 | 1,139 | 1,800 |
| 2025/09/30 | 1,130 | 1,135 | 1,130 | 1,135 | 1,000 |
| 2025/09/29 | 1,124 | 1,135 | 1,123 | 1,130 | 9,400 |
| 2025/09/26 | 1,190 | 1,202 | 1,188 | 1,195 | 11,100 |
| 2025/09/25 | 1,195 | 1,198 | 1,195 | 1,195 | 4,200 |
| 2025/09/24 | 1,191 | 1,195 | 1,187 | 1,192 | 6,500 |
| 2025/09/22 | 1,198 | 1,198 | 1,190 | 1,191 | 4,200 |
| 2025/09/19 | 1,191 | 1,198 | 1,186 | 1,195 | 3,800 |
| 2025/09/18 | 1,195 | 1,197 | 1,186 | 1,187 | 1,700 |
| 2025/09/17 | 1,188 | 1,199 | 1,188 | 1,196 | 2,300 |
| 2025/09/16 | 1,190 | 1,198 | 1,187 | 1,188 | 8,800 |
| 2025/09/12 | 1,193 | 1,197 | 1,190 | 1,197 | 1,500 |
| 2025/09/11 | 1,188 | 1,190 | 1,180 | 1,187 | 4,300 |
| 2025/09/10 | 1,185 | 1,190 | 1,185 | 1,187 | 2,500 |
| 2025/09/09 | 1,186 | 1,186 | 1,181 | 1,183 | 1,600 |
| 2025/09/08 | 1,175 | 1,192 | 1,175 | 1,182 | 1,500 |
| 2025/09/05 | 1,189 | 1,192 | 1,175 | 1,175 | 5,000 |
| 2025/09/04 | 1,185 | 1,189 | 1,182 | 1,189 | 1,700 |
| 2025/09/03 | 1,189 | 1,190 | 1,185 | 1,185 | 1,000 |
| 2025/09/02 | 1,186 | 1,190 | 1,184 | 1,184 | 2,700 |
| 2025/09/01 | 1,179 | 1,186 | 1,170 | 1,186 | 2,900 |
| 2025/08/29 | 1,165 | 1,180 | 1,165 | 1,170 | 2,800 |
| 2025/08/28 | 1,174 | 1,181 | 1,157 | 1,170 | 5,400 |
| 2025/08/27 | 1,180 | 1,182 | 1,150 | 1,166 | 4,300 |
| 2025/08/26 | 1,184 | 1,184 | 1,170 | 1,170 | 2,800 |
| 2025/08/25 | 1,181 | 1,181 | 1,177 | 1,177 | 1,500 |
| 2025/08/22 | 1,182 | 1,183 | 1,176 | 1,176 | 1,300 |
| 2025/08/21 | 1,169 | 1,181 | 1,169 | 1,176 | 1,500 |
| 2025/08/20 | 1,158 | 1,186 | 1,156 | 1,164 | 2,400 |
| 2025/08/19 | 1,147 | 1,158 | 1,146 | 1,158 | 4,500 |
| 2025/08/18 | 1,148 | 1,157 | 1,143 | 1,157 | 1,900 |
| 2025/08/15 | 1,139 | 1,139 | 1,138 | 1,139 | 7,700 |
| 2025/08/14 | 1,140 | 1,142 | 1,137 | 1,139 | 4,900 |
| 2025/08/13 | 1,137 | 1,140 | 1,136 | 1,138 | 3,200 |
| 2025/08/12 | 1,136 | 1,136 | 1,133 | 1,136 | 3,800 |
| 2025/08/08 | 1,136 | 1,136 | 1,128 | 1,134 | 1,300 |
| 2025/08/07 | 1,130 | 1,134 | 1,128 | 1,130 | 2,200 |
| 2025/08/06 | 1,133 | 1,135 | 1,125 | 1,135 | 2,800 |
| 2025/08/05 | 1,137 | 1,137 | 1,127 | 1,130 | 1,100 |
| 2025/08/04 | 1,130 | 1,135 | 1,126 | 1,127 | 1,600 |
| 2025/08/01 | 1,131 | 1,134 | 1,130 | 1,134 | 800 |
| 2025/07/31 | 1,129 | 1,129 | 1,122 | 1,125 | 8,300 |
| 2025/07/30 | 1,124 | 1,131 | 1,124 | 1,129 | 2,600 |
| 2025/07/29 | 1,127 | 1,139 | 1,126 | 1,132 | 4,700 |
| 2025/07/28 | 1,139 | 1,139 | 1,127 | 1,129 | 3,200 |
| 2025/07/25 | 1,138 | 1,138 | 1,128 | 1,131 | 2,600 |
| 2025/07/24 | 1,131 | 1,136 | 1,128 | 1,136 | 4,900 |
| 2025/07/23 | 1,126 | 1,136 | 1,125 | 1,136 | 2,200 |
| 2025/07/22 | 1,140 | 1,140 | 1,125 | 1,132 | 3,600 |
| 2025/07/18 | 1,126 | 1,137 | 1,126 | 1,137 | 700 |
| 2025/07/17 | 1,135 | 1,139 | 1,122 | 1,134 | 1,700 |
| 2025/07/16 | 1,150 | 1,150 | 1,118 | 1,120 | 11,500 |
| 2025/07/15 | 1,169 | 1,169 | 1,145 | 1,150 | 25,800 |
| 2025/07/14 | 1,155 | 1,155 | 1,147 | 1,151 | 5,900 |
| 2025/07/11 | 1,153 | 1,158 | 1,142 | 1,152 | 4,700 |
| 2025/07/10 | 1,157 | 1,157 | 1,146 | 1,151 | 9,600 |
| 2025/07/09 | 1,155 | 1,161 | 1,147 | 1,150 | 2,500 |
| 2025/07/08 | 1,152 | 1,155 | 1,148 | 1,155 | 2,800 |
| 2025/07/07 | 1,159 | 1,161 | 1,149 | 1,150 | 4,700 |
| 2025/07/04 | 1,153 | 1,155 | 1,143 | 1,155 | 6,600 |
| 2025/07/03 | 1,143 | 1,151 | 1,143 | 1,148 | 3,300 |
| 2025/07/02 | 1,149 | 1,150 | 1,139 | 1,146 | 3,700 |
| 2025/07/01 | 1,139 | 1,150 | 1,139 | 1,140 | 2,300 |
| 2025/06/30 | 1,137 | 1,142 | 1,128 | 1,128 | 2,200 |
| 2025/06/27 | 1,133 | 1,137 | 1,125 | 1,127 | 2,500 |
| 2025/06/26 | 1,136 | 1,136 | 1,126 | 1,133 | 2,700 |
| 2025/06/25 | 1,129 | 1,140 | 1,122 | 1,126 | 2,600 |
| 2025/06/24 | 1,130 | 1,130 | 1,129 | 1,129 | 1,200 |
| 2025/06/23 | 1,137 | 1,137 | 1,128 | 1,128 | 2,000 |
| 2025/06/20 | 1,126 | 1,137 | 1,126 | 1,137 | 200 |
| 2025/06/19 | 1,129 | 1,129 | 1,129 | 1,129 | 400 |
| 2025/06/18 | 1,125 | 1,129 | 1,119 | 1,119 | 1,100 |
| 2025/06/17 | 1,120 | 1,128 | 1,120 | 1,128 | 1,400 |
| 2025/06/16 | 1,135 | 1,135 | 1,123 | 1,124 | 6,700 |
| 2025/06/13 | 1,130 | 1,135 | 1,128 | 1,135 | 1,100 |
| 2025/06/12 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2025/06/11 | 1,128 | 1,129 | 1,117 | 1,118 | 4,200 |
| 2025/06/10 | 1,135 | 1,135 | 1,122 | 1,122 | 800 |
| 2025/06/09 | 1,130 | 1,130 | 1,122 | 1,125 | 3,800 |
| 2025/06/05 | 1,135 | 1,135 | 1,128 | 1,128 | 1,000 |
| 2025/06/04 | 1,135 | 1,138 | 1,129 | 1,129 | 2,100 |
| 2025/06/03 | 1,138 | 1,138 | 1,138 | 1,138 | 400 |
| 2025/06/02 | 1,130 | 1,139 | 1,114 | 1,127 | 2,500 |
| 2025/05/30 | 1,130 | 1,145 | 1,125 | 1,144 | 1,700 |
| 2025/05/29 | 1,135 | 1,135 | 1,117 | 1,130 | 2,500 |
| 2025/05/28 | 1,132 | 1,132 | 1,129 | 1,129 | 600 |
| 2025/05/27 | 1,128 | 1,128 | 1,128 | 1,128 | 300 |
| 2025/05/26 | 1,132 | 1,132 | 1,123 | 1,123 | 1,700 |
| 2025/05/23 | 1,119 | 1,130 | 1,119 | 1,130 | 4,100 |
| 2025/05/22 | 1,134 | 1,134 | 1,126 | 1,126 | 1,100 |
| 2025/05/21 | 1,126 | 1,134 | 1,126 | 1,134 | 1,200 |
| 2025/05/20 | 1,144 | 1,144 | 1,125 | 1,125 | 700 |
| 2025/05/19 | 1,143 | 1,143 | 1,123 | 1,124 | 2,200 |
| 2025/05/16 | 1,145 | 1,145 | 1,121 | 1,124 | 3,700 |
| 2025/05/15 | 1,148 | 1,148 | 1,122 | 1,140 | 8,100 |
| 2025/05/14 | 1,130 | 1,135 | 1,123 | 1,135 | 10,300 |
| 2025/05/13 | 1,122 | 1,122 | 1,106 | 1,117 | 1,400 |
| 2025/05/12 | 1,106 | 1,110 | 1,106 | 1,109 | 1,200 |
| 2025/05/09 | 1,099 | 1,105 | 1,090 | 1,105 | 900 |
| 2025/05/08 | 1,095 | 1,096 | 1,090 | 1,090 | 500 |
| 2025/05/07 | 1,099 | 1,099 | 1,088 | 1,088 | 1,100 |
| 2025/05/02 | 1,092 | 1,093 | 1,092 | 1,093 | 200 |
| 2025/05/01 | 1,084 | 1,089 | 1,084 | 1,084 | 800 |
| 2025/04/30 | 1,110 | 1,110 | 1,050 | 1,080 | 6,300 |
| 2025/04/28 | 1,112 | 1,113 | 1,096 | 1,106 | 1,800 |
| 2025/04/25 | 1,094 | 1,101 | 1,094 | 1,101 | 400 |
| 2025/04/23 | 1,096 | 1,099 | 1,090 | 1,090 | 1,400 |
| 2025/04/22 | 1,118 | 1,120 | 1,090 | 1,090 | 1,500 |
| 2025/04/21 | 1,123 | 1,123 | 1,123 | 1,123 | 100 |
| 2025/04/18 | 1,101 | 1,101 | 1,101 | 1,101 | 100 |
| 2025/04/17 | 1,119 | 1,119 | 1,100 | 1,100 | 900 |
| 2025/04/16 | 1,122 | 1,122 | 1,115 | 1,115 | 300 |
| 2025/04/15 | 1,121 | 1,121 | 1,105 | 1,115 | 7,000 |
| 2025/04/14 | 1,077 | 1,099 | 1,077 | 1,099 | 700 |
| 2025/04/11 | 1,066 | 1,098 | 1,050 | 1,070 | 4,000 |
| 2025/04/10 | 1,042 | 1,060 | 1,042 | 1,060 | 1,800 |
| 2025/04/09 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
| 2025/04/08 | 1,080 | 1,080 | 1,041 | 1,050 | 2,000 |
| 2025/04/07 | 1,071 | 1,071 | 1,001 | 1,013 | 4,600 |
| 2025/04/04 | 1,088 | 1,127 | 1,074 | 1,081 | 1,900 |
| 2025/04/03 | 1,110 | 1,110 | 1,088 | 1,088 | 500 |
| 2025/04/02 | 1,111 | 1,111 | 1,111 | 1,111 | 300 |
| 2025/04/01 | 1,100 | 1,100 | 1,075 | 1,093 | 1,900 |
| 2025/03/31 | 1,108 | 1,117 | 1,100 | 1,100 | 600 |
| 2025/03/28 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2025/03/27 | 1,101 | 1,101 | 1,092 | 1,101 | 1,200 |
| 2025/03/26 | 1,114 | 1,114 | 1,101 | 1,101 | 2,000 |
| 2025/03/25 | 1,112 | 1,112 | 1,104 | 1,104 | 600 |
| 2025/03/24 | 1,097 | 1,116 | 1,097 | 1,110 | 1,300 |
| 2025/03/21 | 1,106 | 1,114 | 1,088 | 1,097 | 2,800 |
| 2025/03/19 | 1,114 | 1,114 | 1,114 | 1,114 | 300 |
| 2025/03/18 | 1,105 | 1,110 | 1,104 | 1,105 | 600 |
| 2025/03/17 | 1,138 | 1,138 | 1,095 | 1,095 | 7,900 |
| 2025/03/14 | 1,130 | 1,130 | 1,111 | 1,124 | 2,100 |
| 2025/03/13 | 1,106 | 1,120 | 1,106 | 1,108 | 1,600 |
| 2025/03/12 | 1,101 | 1,110 | 1,101 | 1,106 | 700 |
| 2025/03/11 | 1,096 | 1,096 | 1,096 | 1,096 | 100 |
| 2025/03/10 | 1,098 | 1,109 | 1,092 | 1,100 | 1,300 |
| 2025/03/07 | 1,098 | 1,098 | 1,098 | 1,098 | 100 |
| 2025/03/06 | 1,091 | 1,098 | 1,091 | 1,098 | 200 |