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 |
---|---|---|---|---|---|
2006/12/29 | 800 | 810 | 800 | 810 | 600 |
2006/12/28 | 806 | 808 | 800 | 800 | 500 |
2006/12/27 | 806 | 806 | 806 | 806 | 1,000 |
2006/12/26 | 810 | 810 | 790 | 790 | 5,700 |
2006/12/25 | 789 | 820 | 780 | 820 | 1,300 |
2006/12/22 | 777 | 777 | 765 | 765 | 900 |
2006/12/21 | 785 | 790 | 780 | 790 | 1,000 |
2006/12/20 | 780 | 780 | 780 | 780 | 1,000 |
2006/12/19 | 790 | 800 | 780 | 800 | 4,400 |
2006/12/18 | 829 | 829 | 799 | 820 | 5,200 |
2006/12/15 | 868 | 868 | 849 | 849 | 13,000 |
2006/12/14 | 840 | 870 | 840 | 870 | 2,200 |
2006/12/13 | 819 | 849 | 819 | 849 | 8,100 |
2006/12/12 | 820 | 820 | 820 | 820 | 1,100 |
2006/12/11 | 820 | 820 | 820 | 820 | 1,000 |
2006/12/08 | 830 | 830 | 820 | 820 | 9,400 |
2006/12/07 | 817 | 829 | 817 | 829 | 1,200 |
2006/12/06 | 811 | 811 | 811 | 811 | 100 |
2006/12/01 | 802 | 802 | 802 | 802 | 2,100 |
2006/11/28 | 830 | 830 | 790 | 790 | 1,500 |
2006/11/27 | 804 | 804 | 804 | 804 | 1,900 |
2006/11/21 | 762 | 766 | 762 | 766 | 1,100 |
2006/11/20 | 791 | 791 | 772 | 772 | 500 |
2006/11/17 | 771 | 772 | 771 | 771 | 500 |
2006/11/15 | 820 | 820 | 819 | 820 | 11,400 |
2006/11/14 | 796 | 796 | 796 | 796 | 100 |
2006/11/13 | 788 | 788 | 780 | 780 | 300 |
2006/11/10 | 765 | 788 | 754 | 788 | 1,300 |
2006/11/09 | 771 | 771 | 771 | 771 | 100 |
2006/11/07 | 770 | 770 | 770 | 770 | 700 |
2006/11/06 | 775 | 776 | 770 | 770 | 5,100 |
2006/10/26 | 805 | 805 | 805 | 805 | 3,300 |
2006/10/24 | 767 | 767 | 767 | 767 | 1,100 |
2006/10/23 | 772 | 775 | 772 | 775 | 1,100 |
2006/10/18 | 771 | 771 | 771 | 771 | 500 |
2006/10/17 | 770 | 770 | 770 | 770 | 100 |
2006/10/16 | 830 | 830 | 830 | 830 | 11,200 |
2006/10/12 | 815 | 825 | 815 | 825 | 500 |
2006/10/11 | 783 | 805 | 783 | 805 | 700 |
2006/10/05 | 774 | 774 | 773 | 773 | 200 |
2006/10/04 | 780 | 780 | 780 | 780 | 100 |
2006/10/03 | 781 | 781 | 780 | 780 | 1,400 |
2006/10/02 | 782 | 791 | 751 | 791 | 2,600 |
2006/09/29 | 780 | 780 | 780 | 780 | 100 |
2006/09/28 | 775 | 780 | 775 | 780 | 700 |
2006/09/27 | 793 | 793 | 793 | 793 | 500 |
2006/09/26 | 847 | 847 | 763 | 773 | 8,200 |
2006/09/25 | 850 | 850 | 842 | 849 | 3,200 |
2006/09/22 | 870 | 888 | 870 | 888 | 1,000 |
2006/09/21 | 865 | 869 | 865 | 869 | 400 |
2006/09/20 | 869 | 869 | 869 | 869 | 100 |
2006/09/19 | 870 | 870 | 870 | 870 | 200 |
2006/09/15 | 870 | 898 | 850 | 850 | 11,100 |
2006/09/14 | 860 | 870 | 860 | 870 | 3,000 |
2006/09/13 | 870 | 870 | 860 | 861 | 600 |
2006/09/12 | 870 | 870 | 840 | 860 | 1,400 |
2006/09/11 | 840 | 870 | 840 | 870 | 600 |
2006/09/08 | 839 | 840 | 839 | 840 | 1,400 |
2006/09/07 | 833 | 833 | 833 | 833 | 100 |
2006/09/06 | 840 | 840 | 840 | 840 | 200 |
2006/09/05 | 850 | 850 | 840 | 840 | 600 |
2006/09/04 | 840 | 840 | 840 | 840 | 100 |
2006/09/01 | 825 | 825 | 825 | 825 | 100 |
2006/08/31 | 811 | 811 | 811 | 811 | 100 |
2006/08/30 | 815 | 815 | 810 | 810 | 1,000 |
2006/08/29 | 832 | 854 | 820 | 820 | 11,700 |
2006/08/28 | 873 | 874 | 840 | 858 | 4,300 |
2006/08/25 | 878 | 878 | 861 | 878 | 500 |
2006/08/24 | 850 | 880 | 850 | 880 | 5,100 |
2006/08/22 | 860 | 865 | 860 | 865 | 200 |
2006/08/21 | 845 | 845 | 845 | 845 | 3,200 |
2006/08/18 | 833 | 833 | 830 | 830 | 1,100 |
2006/08/17 | 855 | 855 | 828 | 828 | 400 |
2006/08/16 | 825 | 825 | 825 | 825 | 100 |
2006/08/15 | 900 | 900 | 820 | 820 | 13,500 |
2006/08/14 | 837 | 860 | 837 | 860 | 2,000 |
2006/08/11 | 830 | 842 | 830 | 842 | 700 |
2006/08/10 | 849 | 849 | 828 | 828 | 500 |
2006/08/09 | 849 | 849 | 849 | 849 | 100 |
2006/08/08 | 850 | 850 | 850 | 850 | 100 |
2006/08/07 | 830 | 830 | 830 | 830 | 1,300 |
2006/08/04 | 829 | 829 | 829 | 829 | 100 |
2006/08/03 | 850 | 850 | 830 | 830 | 400 |
2006/08/02 | 820 | 850 | 820 | 850 | 2,400 |
2006/08/01 | 810 | 810 | 810 | 810 | 1,100 |
2006/07/31 | 819 | 819 | 810 | 810 | 5,700 |
2006/07/28 | 820 | 820 | 820 | 820 | 100 |
2006/07/27 | 810 | 810 | 810 | 810 | 100 |
2006/07/26 | 820 | 820 | 815 | 815 | 3,400 |
2006/07/25 | 800 | 810 | 791 | 810 | 700 |
2006/07/21 | 810 | 810 | 810 | 810 | 100 |
2006/07/20 | 829 | 830 | 793 | 810 | 900 |
2006/07/19 | 849 | 849 | 799 | 849 | 4,600 |
2006/07/18 | 851 | 901 | 851 | 859 | 9,900 |
2006/07/14 | 795 | 810 | 795 | 810 | 2,000 |
2006/07/13 | 799 | 805 | 782 | 805 | 4,100 |
2006/07/12 | 819 | 819 | 782 | 782 | 9,100 |
2006/07/11 | 790 | 810 | 787 | 810 | 6,900 |
2006/07/10 | 770 | 777 | 750 | 750 | 300 |
2006/07/05 | 740 | 740 | 740 | 740 | 400 |
2006/07/04 | 737 | 737 | 737 | 737 | 200 |
2006/06/30 | 730 | 730 | 730 | 730 | 200 |
2006/06/29 | 730 | 730 | 730 | 730 | 1,200 |
2006/06/28 | 740 | 740 | 740 | 740 | 100 |
2006/06/27 | 730 | 730 | 730 | 730 | 100 |
2006/06/26 | 765 | 765 | 765 | 765 | 3,800 |
2006/06/23 | 741 | 742 | 740 | 740 | 800 |
2006/06/21 | 765 | 765 | 765 | 765 | 1,000 |
2006/06/20 | 770 | 770 | 769 | 770 | 1,200 |
2006/06/16 | 740 | 740 | 740 | 740 | 100 |
2006/06/15 | 798 | 798 | 730 | 740 | 14,000 |
2006/06/14 | 729 | 760 | 729 | 760 | 3,100 |
2006/06/12 | 705 | 728 | 705 | 728 | 2,300 |
2006/06/08 | 705 | 705 | 702 | 702 | 300 |
2006/06/06 | 714 | 714 | 714 | 714 | 100 |
2006/06/05 | 715 | 715 | 715 | 715 | 200 |
2006/06/02 | 715 | 715 | 715 | 715 | 100 |
2006/05/31 | 720 | 720 | 720 | 720 | 100 |
2006/05/30 | 713 | 713 | 700 | 700 | 1,000 |
2006/05/29 | 730 | 730 | 730 | 730 | 800 |
2006/05/26 | 730 | 730 | 730 | 730 | 3,900 |
2006/05/25 | 711 | 728 | 711 | 728 | 200 |
2006/05/22 | 730 | 730 | 710 | 710 | 1,700 |
2006/05/19 | 730 | 730 | 730 | 730 | 1,200 |
2006/05/18 | 730 | 730 | 730 | 730 | 300 |
2006/05/17 | 740 | 740 | 730 | 730 | 1,000 |
2006/05/16 | 750 | 750 | 750 | 750 | 200 |
2006/05/15 | 760 | 760 | 740 | 740 | 13,400 |
2006/05/12 | 752 | 760 | 751 | 760 | 5,100 |
2006/05/11 | 758 | 758 | 757 | 757 | 400 |
2006/05/10 | 757 | 757 | 757 | 757 | 300 |
2006/05/09 | 755 | 755 | 755 | 755 | 100 |
2006/05/08 | 755 | 760 | 755 | 760 | 500 |
2006/05/02 | 760 | 760 | 760 | 760 | 3,200 |
2006/05/01 | 765 | 768 | 765 | 768 | 400 |
2006/04/28 | 765 | 765 | 765 | 765 | 100 |
2006/04/26 | 780 | 780 | 780 | 780 | 3,800 |
2006/04/25 | 770 | 770 | 770 | 770 | 100 |
2006/04/24 | 766 | 766 | 757 | 757 | 800 |
2006/04/21 | 765 | 765 | 765 | 765 | 500 |
2006/04/20 | 770 | 770 | 770 | 770 | 100 |
2006/04/18 | 779 | 779 | 775 | 775 | 200 |
2006/04/17 | 780 | 790 | 780 | 780 | 11,700 |
2006/04/14 | 786 | 786 | 780 | 785 | 1,400 |
2006/04/13 | 771 | 790 | 770 | 790 | 6,200 |
2006/04/12 | 770 | 770 | 770 | 770 | 1,900 |
2006/04/11 | 770 | 770 | 770 | 770 | 300 |
2006/04/10 | 769 | 769 | 769 | 769 | 300 |
2006/04/07 | 769 | 769 | 769 | 769 | 600 |
2006/04/06 | 761 | 761 | 756 | 756 | 2,300 |
2006/04/05 | 768 | 768 | 761 | 761 | 900 |
2006/04/04 | 765 | 765 | 760 | 760 | 1,700 |
2006/04/03 | 767 | 767 | 767 | 767 | 100 |
2006/03/31 | 758 | 770 | 758 | 770 | 1,400 |
2006/03/30 | 756 | 756 | 756 | 756 | 500 |
2006/03/29 | 770 | 770 | 751 | 751 | 500 |
2006/03/28 | 770 | 770 | 770 | 770 | 100 |
2006/03/27 | 777 | 777 | 750 | 765 | 7,100 |
2006/03/24 | 778 | 778 | 778 | 778 | 100 |
2006/03/23 | 778 | 778 | 778 | 778 | 300 |
2006/03/20 | 780 | 780 | 780 | 780 | 100 |
2006/03/17 | 779 | 779 | 776 | 776 | 200 |
2006/03/15 | 790 | 790 | 760 | 760 | 14,300 |
2006/03/14 | 770 | 790 | 767 | 790 | 8,000 |
2006/03/13 | 765 | 766 | 765 | 765 | 1,100 |
2006/03/10 | 774 | 775 | 774 | 775 | 200 |
2006/03/09 | 754 | 770 | 754 | 770 | 200 |
2006/03/07 | 753 | 753 | 753 | 753 | 100 |
2006/03/06 | 760 | 762 | 750 | 750 | 5,400 |
2006/03/03 | 771 | 771 | 771 | 771 | 200 |
2006/03/02 | 766 | 766 | 766 | 766 | 100 |
2006/02/28 | 777 | 790 | 777 | 790 | 200 |
2006/02/27 | 799 | 799 | 797 | 797 | 3,700 |
2006/02/24 | 760 | 761 | 760 | 761 | 200 |
2006/02/23 | 765 | 766 | 750 | 753 | 900 |
2006/02/22 | 775 | 775 | 775 | 775 | 600 |
2006/02/21 | 775 | 775 | 775 | 775 | 200 |
2006/02/20 | 785 | 785 | 775 | 775 | 400 |
2006/02/16 | 789 | 789 | 785 | 785 | 300 |
2006/02/15 | 790 | 800 | 789 | 789 | 12,000 |
2006/02/14 | 771 | 774 | 751 | 774 | 1,300 |
2006/02/13 | 773 | 779 | 773 | 779 | 700 |
2006/02/10 | 772 | 772 | 772 | 772 | 300 |
2006/02/09 | 771 | 771 | 760 | 770 | 1,500 |
2006/02/08 | 770 | 770 | 770 | 770 | 200 |
2006/02/07 | 775 | 779 | 775 | 779 | 800 |
2006/02/06 | 780 | 780 | 780 | 780 | 2,100 |
2006/02/01 | 762 | 770 | 762 | 770 | 400 |
2006/01/31 | 761 | 761 | 761 | 761 | 100 |
2006/01/30 | 761 | 761 | 761 | 761 | 100 |
2006/01/27 | 757 | 758 | 757 | 758 | 300 |
2006/01/26 | 792 | 793 | 792 | 792 | 3,600 |
2006/01/24 | 755 | 755 | 750 | 750 | 600 |
2006/01/23 | 771 | 771 | 755 | 755 | 400 |
2006/01/20 | 774 | 774 | 770 | 770 | 300 |
2006/01/19 | 753 | 773 | 753 | 773 | 1,000 |
2006/01/18 | 772 | 773 | 761 | 773 | 1,400 |
2006/01/17 | 785 | 785 | 775 | 776 | 1,400 |
2006/01/16 | 800 | 800 | 770 | 785 | 14,700 |
2006/01/13 | 765 | 771 | 760 | 771 | 900 |
2006/01/12 | 765 | 768 | 755 | 768 | 1,300 |
2006/01/11 | 740 | 765 | 738 | 765 | 6,500 |
2006/01/10 | 740 | 740 | 739 | 740 | 4,400 |
2006/01/06 | 760 | 760 | 744 | 750 | 900 |
2006/01/05 | 775 | 776 | 750 | 750 | 2,400 |