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 |
---|---|---|---|---|---|
2007/12/26 | 580 | 580 | 580 | 580 | 5,600 |
2007/12/25 | 571 | 577 | 550 | 567 | 3,700 |
2007/12/21 | 567 | 567 | 567 | 567 | 300 |
2007/12/20 | 577 | 577 | 577 | 577 | 200 |
2007/12/19 | 580 | 580 | 580 | 580 | 100 |
2007/12/17 | 580 | 580 | 580 | 580 | 16,800 |
2007/12/14 | 590 | 590 | 590 | 590 | 100 |
2007/12/13 | 570 | 570 | 570 | 570 | 4,900 |
2007/12/12 | 571 | 571 | 571 | 571 | 300 |
2007/12/11 | 570 | 570 | 570 | 570 | 11,700 |
2007/12/10 | 560 | 575 | 560 | 570 | 4,100 |
2007/12/07 | 580 | 580 | 570 | 575 | 1,400 |
2007/12/06 | 583 | 583 | 580 | 580 | 200 |
2007/12/05 | 572 | 582 | 572 | 582 | 1,100 |
2007/12/04 | 585 | 585 | 585 | 585 | 100 |
2007/12/03 | 565 | 585 | 565 | 585 | 2,200 |
2007/11/30 | 585 | 585 | 585 | 585 | 100 |
2007/11/29 | 585 | 585 | 585 | 585 | 100 |
2007/11/28 | 578 | 578 | 578 | 578 | 100 |
2007/11/27 | 580 | 580 | 580 | 580 | 1,000 |
2007/11/26 | 587 | 587 | 587 | 587 | 4,100 |
2007/11/22 | 597 | 597 | 597 | 597 | 100 |
2007/11/20 | 580 | 580 | 580 | 580 | 500 |
2007/11/15 | 580 | 580 | 570 | 570 | 17,200 |
2007/11/14 | 600 | 600 | 585 | 600 | 2,500 |
2007/11/13 | 587 | 587 | 585 | 585 | 1,000 |
2007/11/12 | 574 | 584 | 574 | 584 | 1,700 |
2007/11/09 | 584 | 584 | 584 | 584 | 100 |
2007/11/08 | 600 | 600 | 600 | 600 | 100 |
2007/11/02 | 610 | 610 | 610 | 610 | 100 |
2007/11/01 | 581 | 590 | 581 | 581 | 1,200 |
2007/10/31 | 601 | 601 | 590 | 590 | 1,400 |
2007/10/26 | 618 | 618 | 618 | 618 | 4,000 |
2007/10/25 | 610 | 630 | 610 | 630 | 200 |
2007/10/24 | 605 | 605 | 600 | 605 | 2,600 |
2007/10/19 | 591 | 600 | 591 | 600 | 200 |
2007/10/18 | 585 | 585 | 585 | 585 | 100 |
2007/10/17 | 581 | 581 | 581 | 581 | 2,000 |
2007/10/15 | 624 | 625 | 609 | 610 | 18,400 |
2007/10/12 | 615 | 645 | 615 | 645 | 2,200 |
2007/10/11 | 611 | 611 | 603 | 603 | 900 |
2007/10/10 | 616 | 616 | 610 | 610 | 4,000 |
2007/10/09 | 616 | 616 | 614 | 614 | 3,500 |
2007/10/04 | 611 | 615 | 611 | 615 | 1,100 |
2007/10/03 | 610 | 611 | 610 | 611 | 2,200 |
2007/10/02 | 630 | 630 | 610 | 610 | 3,700 |
2007/10/01 | 626 | 630 | 626 | 630 | 1,800 |
2007/09/28 | 645 | 646 | 645 | 646 | 600 |
2007/09/27 | 648 | 648 | 648 | 648 | 200 |
2007/09/26 | 649 | 649 | 611 | 611 | 5,200 |
2007/09/25 | 658 | 661 | 621 | 650 | 2,900 |
2007/09/21 | 679 | 680 | 670 | 680 | 2,700 |
2007/09/20 | 665 | 665 | 660 | 660 | 1,100 |
2007/09/19 | 690 | 690 | 661 | 665 | 3,800 |
2007/09/18 | 703 | 703 | 703 | 703 | 13,300 |
2007/09/14 | 657 | 669 | 657 | 669 | 2,100 |
2007/09/13 | 668 | 669 | 652 | 652 | 5,200 |
2007/09/12 | 668 | 668 | 668 | 668 | 300 |
2007/09/11 | 669 | 669 | 669 | 669 | 1,300 |
2007/09/10 | 670 | 670 | 651 | 651 | 2,000 |
2007/09/07 | 690 | 690 | 670 | 670 | 1,300 |
2007/09/05 | 690 | 690 | 690 | 690 | 200 |
2007/09/04 | 689 | 690 | 689 | 690 | 300 |
2007/09/03 | 689 | 689 | 689 | 689 | 100 |
2007/08/31 | 689 | 689 | 689 | 689 | 100 |
2007/08/29 | 671 | 671 | 671 | 671 | 100 |
2007/08/28 | 690 | 690 | 690 | 690 | 100 |
2007/08/27 | 689 | 689 | 689 | 689 | 3,700 |
2007/08/24 | 670 | 690 | 670 | 690 | 1,600 |
2007/08/23 | 690 | 690 | 690 | 690 | 100 |
2007/08/22 | 690 | 690 | 690 | 690 | 100 |
2007/08/21 | 695 | 695 | 685 | 685 | 400 |
2007/08/20 | 680 | 680 | 680 | 680 | 100 |
2007/08/17 | 664 | 664 | 664 | 664 | 100 |
2007/08/16 | 695 | 695 | 695 | 695 | 100 |
2007/08/15 | 699 | 699 | 695 | 695 | 13,300 |
2007/08/14 | 683 | 690 | 683 | 690 | 1,600 |
2007/08/09 | 680 | 680 | 680 | 680 | 100 |
2007/08/06 | 666 | 666 | 666 | 666 | 100 |
2007/08/02 | 665 | 665 | 665 | 665 | 100 |
2007/07/31 | 647 | 657 | 647 | 657 | 2,500 |
2007/07/27 | 676 | 697 | 676 | 697 | 3,000 |
2007/07/26 | 694 | 699 | 694 | 698 | 4,600 |
2007/07/25 | 699 | 699 | 679 | 699 | 1,700 |
2007/07/24 | 680 | 680 | 680 | 680 | 700 |
2007/07/23 | 675 | 690 | 665 | 690 | 900 |
2007/07/20 | 673 | 673 | 672 | 672 | 1,500 |
2007/07/19 | 700 | 700 | 671 | 671 | 1,400 |
2007/07/18 | 700 | 700 | 665 | 700 | 1,300 |
2007/07/17 | 700 | 700 | 699 | 699 | 17,100 |
2007/07/13 | 711 | 711 | 699 | 699 | 1,600 |
2007/07/12 | 707 | 709 | 704 | 709 | 1,400 |
2007/07/11 | 705 | 705 | 700 | 700 | 13,700 |
2007/07/10 | 698 | 698 | 695 | 695 | 800 |
2007/07/09 | 699 | 700 | 695 | 695 | 1,700 |
2007/07/06 | 719 | 719 | 701 | 702 | 2,100 |
2007/07/05 | 718 | 719 | 718 | 719 | 400 |
2007/07/04 | 720 | 720 | 718 | 718 | 700 |
2007/07/03 | 728 | 728 | 718 | 718 | 3,500 |
2007/07/02 | 720 | 720 | 720 | 720 | 1,300 |
2007/06/29 | 721 | 730 | 720 | 720 | 1,900 |
2007/06/27 | 722 | 722 | 718 | 718 | 500 |
2007/06/26 | 734 | 734 | 722 | 722 | 3,800 |
2007/06/25 | 730 | 740 | 730 | 740 | 2,300 |
2007/06/22 | 730 | 730 | 730 | 730 | 100 |
2007/06/21 | 735 | 735 | 722 | 722 | 1,900 |
2007/06/20 | 735 | 735 | 735 | 735 | 3,200 |
2007/06/19 | 735 | 735 | 735 | 735 | 300 |
2007/06/15 | 748 | 748 | 735 | 735 | 14,200 |
2007/06/14 | 734 | 735 | 734 | 735 | 4,200 |
2007/06/13 | 735 | 735 | 735 | 735 | 600 |
2007/06/12 | 734 | 735 | 734 | 735 | 600 |
2007/06/11 | 736 | 736 | 735 | 735 | 400 |
2007/06/08 | 736 | 736 | 736 | 736 | 200 |
2007/06/07 | 736 | 736 | 736 | 736 | 200 |
2007/06/06 | 738 | 738 | 738 | 738 | 400 |
2007/06/05 | 739 | 739 | 739 | 739 | 100 |
2007/06/04 | 739 | 739 | 739 | 739 | 200 |
2007/05/31 | 738 | 738 | 737 | 737 | 200 |
2007/05/29 | 755 | 755 | 755 | 755 | 300 |
2007/05/28 | 758 | 758 | 740 | 740 | 3,800 |
2007/05/25 | 750 | 754 | 750 | 750 | 1,500 |
2007/05/24 | 760 | 760 | 760 | 760 | 500 |
2007/05/23 | 750 | 750 | 750 | 750 | 2,000 |
2007/05/18 | 760 | 760 | 740 | 740 | 500 |
2007/05/15 | 770 | 779 | 760 | 760 | 12,200 |
2007/05/14 | 770 | 770 | 760 | 769 | 3,800 |
2007/05/11 | 760 | 780 | 760 | 780 | 3,700 |
2007/05/10 | 756 | 756 | 756 | 756 | 900 |
2007/05/09 | 760 | 760 | 750 | 755 | 500 |
2007/05/08 | 760 | 760 | 758 | 760 | 500 |
2007/05/07 | 759 | 760 | 759 | 760 | 4,000 |
2007/05/02 | 758 | 758 | 758 | 758 | 100 |
2007/05/01 | 758 | 758 | 758 | 758 | 100 |
2007/04/27 | 759 | 759 | 759 | 759 | 1,300 |
2007/04/26 | 760 | 760 | 760 | 760 | 3,400 |
2007/04/25 | 745 | 760 | 745 | 760 | 1,500 |
2007/04/24 | 745 | 745 | 745 | 745 | 200 |
2007/04/23 | 753 | 753 | 753 | 753 | 2,100 |
2007/04/20 | 754 | 754 | 754 | 754 | 100 |
2007/04/18 | 756 | 756 | 756 | 756 | 200 |
2007/04/16 | 780 | 780 | 775 | 775 | 11,500 |
2007/04/13 | 773 | 773 | 773 | 773 | 700 |
2007/04/12 | 762 | 773 | 762 | 772 | 800 |
2007/04/11 | 772 | 772 | 772 | 772 | 100 |
2007/04/10 | 771 | 771 | 771 | 771 | 100 |
2007/04/09 | 764 | 764 | 764 | 764 | 100 |
2007/04/05 | 770 | 770 | 767 | 767 | 200 |
2007/04/04 | 770 | 770 | 770 | 770 | 100 |
2007/04/02 | 750 | 750 | 750 | 750 | 100 |
2007/03/30 | 755 | 755 | 750 | 750 | 500 |
2007/03/29 | 755 | 755 | 755 | 755 | 1,000 |
2007/03/27 | 776 | 776 | 776 | 776 | 100 |
2007/03/26 | 782 | 782 | 756 | 756 | 3,500 |
2007/03/23 | 775 | 785 | 765 | 785 | 700 |
2007/03/22 | 752 | 752 | 752 | 752 | 100 |
2007/03/20 | 751 | 751 | 750 | 750 | 1,000 |
2007/03/19 | 750 | 750 | 750 | 750 | 200 |
2007/03/16 | 755 | 755 | 755 | 755 | 2,500 |
2007/03/15 | 778 | 782 | 775 | 775 | 12,100 |
2007/03/14 | 782 | 783 | 782 | 783 | 200 |
2007/03/13 | 772 | 775 | 772 | 775 | 2,000 |
2007/03/12 | 778 | 779 | 763 | 763 | 400 |
2007/03/08 | 772 | 776 | 762 | 776 | 3,600 |
2007/03/07 | 782 | 782 | 782 | 782 | 100 |
2007/03/05 | 793 | 793 | 733 | 733 | 6,600 |
2007/03/01 | 761 | 795 | 761 | 795 | 1,200 |
2007/02/28 | 705 | 780 | 705 | 780 | 3,700 |
2007/02/27 | 795 | 795 | 795 | 795 | 100 |
2007/02/26 | 795 | 798 | 795 | 798 | 3,500 |
2007/02/23 | 786 | 795 | 786 | 795 | 700 |
2007/02/21 | 781 | 781 | 781 | 781 | 700 |
2007/02/20 | 794 | 794 | 794 | 794 | 100 |
2007/02/15 | 794 | 795 | 794 | 795 | 11,800 |
2007/02/14 | 782 | 800 | 780 | 800 | 4,400 |
2007/02/13 | 781 | 798 | 781 | 798 | 4,100 |
2007/02/08 | 770 | 780 | 770 | 780 | 1,600 |
2007/02/06 | 770 | 770 | 770 | 770 | 500 |
2007/02/05 | 770 | 770 | 770 | 770 | 2,100 |
2007/02/02 | 785 | 785 | 785 | 785 | 1,700 |
2007/02/01 | 790 | 798 | 785 | 798 | 700 |
2007/01/30 | 800 | 800 | 800 | 800 | 100 |
2007/01/29 | 815 | 815 | 800 | 800 | 2,100 |
2007/01/26 | 815 | 815 | 815 | 815 | 3,400 |
2007/01/25 | 815 | 815 | 810 | 815 | 700 |
2007/01/24 | 817 | 817 | 817 | 817 | 100 |
2007/01/23 | 815 | 815 | 815 | 815 | 100 |
2007/01/22 | 815 | 815 | 815 | 815 | 100 |
2007/01/19 | 810 | 810 | 810 | 810 | 2,000 |
2007/01/16 | 810 | 810 | 810 | 810 | 200 |
2007/01/15 | 850 | 850 | 830 | 830 | 12,800 |
2007/01/12 | 813 | 835 | 813 | 835 | 800 |
2007/01/11 | 818 | 818 | 811 | 811 | 600 |
2007/01/10 | 801 | 820 | 801 | 820 | 4,400 |
2007/01/09 | 803 | 803 | 802 | 802 | 1,100 |
2007/01/05 | 800 | 800 | 800 | 800 | 1,000 |