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 |
---|---|---|---|---|---|
2017/12/29 | 1,082 | 1,082 | 1,080 | 1,082 | 500 |
2017/12/28 | 1,078 | 1,080 | 1,078 | 1,080 | 300 |
2017/12/27 | 1,061 | 1,078 | 1,061 | 1,078 | 300 |
2017/12/26 | 1,084 | 1,084 | 1,060 | 1,062 | 5,900 |
2017/12/25 | 1,092 | 1,092 | 1,092 | 1,092 | 100 |
2017/12/22 | 1,093 | 1,095 | 1,077 | 1,077 | 3,800 |
2017/12/21 | 1,096 | 1,096 | 1,090 | 1,093 | 800 |
2017/12/20 | 1,096 | 1,096 | 1,096 | 1,096 | 100 |
2017/12/19 | 1,109 | 1,114 | 1,109 | 1,114 | 300 |
2017/12/18 | 1,101 | 1,105 | 1,097 | 1,105 | 500 |
2017/12/15 | 1,116 | 1,117 | 1,090 | 1,117 | 10,200 |
2017/12/14 | 1,116 | 1,116 | 1,100 | 1,100 | 1,900 |
2017/12/13 | 1,101 | 1,102 | 1,101 | 1,102 | 300 |
2017/12/12 | 1,090 | 1,120 | 1,090 | 1,092 | 2,700 |
2017/12/11 | 1,090 | 1,090 | 1,090 | 1,090 | 500 |
2017/12/08 | 1,107 | 1,107 | 1,081 | 1,091 | 9,100 |
2017/12/07 | 1,097 | 1,100 | 1,091 | 1,097 | 2,600 |
2017/12/06 | 1,096 | 1,100 | 1,096 | 1,097 | 1,600 |
2017/12/05 | 1,071 | 1,093 | 1,071 | 1,093 | 2,900 |
2017/12/04 | 1,057 | 1,066 | 1,057 | 1,061 | 1,000 |
2017/12/01 | 1,060 | 1,064 | 1,051 | 1,057 | 1,400 |
2017/11/30 | 1,065 | 1,065 | 1,065 | 1,065 | 200 |
2017/11/29 | 1,060 | 1,065 | 1,060 | 1,065 | 200 |
2017/11/28 | 1,059 | 1,062 | 1,052 | 1,052 | 900 |
2017/11/27 | 1,065 | 1,065 | 1,059 | 1,059 | 2,100 |
2017/11/24 | 1,062 | 1,069 | 1,058 | 1,060 | 600 |
2017/11/22 | 1,061 | 1,061 | 1,060 | 1,061 | 300 |
2017/11/21 | 1,060 | 1,060 | 1,058 | 1,058 | 300 |
2017/11/20 | 1,057 | 1,060 | 1,057 | 1,060 | 1,000 |
2017/11/17 | 1,061 | 1,065 | 1,057 | 1,057 | 1,000 |
2017/11/16 | 1,060 | 1,069 | 1,057 | 1,060 | 700 |
2017/11/15 | 1,085 | 1,085 | 1,062 | 1,069 | 7,200 |
2017/11/14 | 1,069 | 1,069 | 1,068 | 1,069 | 400 |
2017/11/13 | 1,069 | 1,076 | 1,066 | 1,067 | 1,600 |
2017/11/10 | 1,068 | 1,070 | 1,068 | 1,070 | 500 |
2017/11/09 | 1,081 | 1,081 | 1,066 | 1,066 | 2,700 |
2017/11/08 | 1,084 | 1,084 | 1,065 | 1,065 | 3,400 |
2017/11/07 | 1,068 | 1,075 | 1,068 | 1,075 | 2,000 |
2017/11/06 | 1,080 | 1,080 | 1,066 | 1,068 | 1,200 |
2017/11/02 | 1,070 | 1,070 | 1,070 | 1,070 | 500 |
2017/11/01 | 1,075 | 1,075 | 1,052 | 1,065 | 3,700 |
2017/10/31 | 1,060 | 1,060 | 1,054 | 1,054 | 2,200 |
2017/10/30 | 1,073 | 1,073 | 1,058 | 1,058 | 1,500 |
2017/10/27 | 1,060 | 1,060 | 1,057 | 1,058 | 2,800 |
2017/10/26 | 1,059 | 1,060 | 1,056 | 1,060 | 3,100 |
2017/10/25 | 1,060 | 1,070 | 1,058 | 1,070 | 1,200 |
2017/10/24 | 1,074 | 1,074 | 1,041 | 1,066 | 1,900 |
2017/10/23 | 1,063 | 1,074 | 1,038 | 1,074 | 5,900 |
2017/10/20 | 1,075 | 1,075 | 1,070 | 1,072 | 1,300 |
2017/10/19 | 1,085 | 1,095 | 1,080 | 1,080 | 1,800 |
2017/10/18 | 1,081 | 1,085 | 1,081 | 1,085 | 200 |
2017/10/17 | 1,093 | 1,093 | 1,088 | 1,089 | 500 |
2017/10/16 | 1,121 | 1,121 | 1,093 | 1,093 | 8,000 |
2017/10/13 | 1,108 | 1,108 | 1,100 | 1,100 | 1,700 |
2017/10/12 | 1,116 | 1,116 | 1,081 | 1,106 | 3,400 |
2017/10/11 | 1,113 | 1,140 | 1,113 | 1,113 | 4,200 |
2017/10/10 | 1,112 | 1,112 | 1,112 | 1,112 | 200 |
2017/10/06 | 1,116 | 1,128 | 1,112 | 1,112 | 2,000 |
2017/10/05 | 1,124 | 1,124 | 1,124 | 1,124 | 1,100 |
2017/10/04 | 1,100 | 1,115 | 1,096 | 1,115 | 1,500 |
2017/10/03 | 1,086 | 1,087 | 1,086 | 1,087 | 400 |
2017/10/02 | 1,095 | 1,100 | 1,082 | 1,086 | 2,200 |
2017/09/29 | 1,074 | 1,110 | 1,074 | 1,100 | 2,700 |
2017/09/28 | 1,110 | 1,110 | 1,061 | 1,072 | 4,800 |
2017/09/27 | 1,100 | 1,130 | 1,093 | 1,130 | 7,500 |
2017/09/26 | 1,243 | 1,245 | 1,120 | 1,202 | 7,500 |
2017/09/25 | 1,238 | 1,240 | 1,233 | 1,240 | 2,500 |
2017/09/22 | 1,228 | 1,238 | 1,225 | 1,238 | 1,900 |
2017/09/21 | 1,228 | 1,228 | 1,227 | 1,227 | 500 |
2017/09/20 | 1,240 | 1,240 | 1,230 | 1,231 | 1,100 |
2017/09/19 | 1,244 | 1,244 | 1,224 | 1,240 | 5,700 |
2017/09/15 | 1,245 | 1,245 | 1,226 | 1,244 | 6,300 |
2017/09/14 | 1,245 | 1,245 | 1,231 | 1,244 | 1,700 |
2017/09/13 | 1,240 | 1,244 | 1,239 | 1,244 | 400 |
2017/09/12 | 1,242 | 1,242 | 1,230 | 1,236 | 3,100 |
2017/09/11 | 1,220 | 1,247 | 1,220 | 1,247 | 1,800 |
2017/09/08 | 1,220 | 1,225 | 1,211 | 1,220 | 2,200 |
2017/09/07 | 1,201 | 1,221 | 1,190 | 1,221 | 1,300 |
2017/09/06 | 1,186 | 1,201 | 1,186 | 1,201 | 1,700 |
2017/09/05 | 1,216 | 1,216 | 1,186 | 1,200 | 2,100 |
2017/09/04 | 1,200 | 1,200 | 1,180 | 1,200 | 800 |
2017/09/01 | 1,168 | 1,199 | 1,168 | 1,199 | 1,600 |
2017/08/31 | 1,160 | 1,180 | 1,160 | 1,180 | 1,300 |
2017/08/30 | 1,174 | 1,174 | 1,166 | 1,169 | 600 |
2017/08/29 | 1,177 | 1,177 | 1,161 | 1,166 | 700 |
2017/08/28 | 1,180 | 1,180 | 1,158 | 1,158 | 2,300 |
2017/08/25 | 1,165 | 1,170 | 1,144 | 1,170 | 600 |
2017/08/24 | 1,161 | 1,169 | 1,151 | 1,161 | 1,400 |
2017/08/23 | 1,160 | 1,169 | 1,145 | 1,162 | 2,200 |
2017/08/22 | 1,151 | 1,169 | 1,151 | 1,169 | 400 |
2017/08/21 | 1,165 | 1,171 | 1,154 | 1,171 | 700 |
2017/08/18 | 1,136 | 1,177 | 1,136 | 1,177 | 1,100 |
2017/08/17 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 |
2017/08/16 | 1,153 | 1,153 | 1,130 | 1,130 | 400 |
2017/08/15 | 1,153 | 1,153 | 1,153 | 1,153 | 6,800 |
2017/08/14 | 1,130 | 1,131 | 1,100 | 1,130 | 2,200 |
2017/08/10 | 1,130 | 1,134 | 1,126 | 1,130 | 1,200 |
2017/08/09 | 1,130 | 1,130 | 1,122 | 1,123 | 900 |
2017/08/08 | 1,124 | 1,124 | 1,120 | 1,124 | 800 |
2017/08/07 | 1,101 | 1,117 | 1,101 | 1,103 | 2,200 |
2017/08/04 | 1,097 | 1,098 | 1,038 | 1,091 | 5,800 |
2017/08/03 | 1,096 | 1,097 | 1,073 | 1,097 | 1,300 |
2017/08/02 | 1,085 | 1,098 | 1,080 | 1,080 | 1,900 |
2017/08/01 | 1,102 | 1,102 | 1,087 | 1,087 | 1,100 |
2017/07/31 | 1,101 | 1,103 | 1,101 | 1,102 | 700 |
2017/07/28 | 1,107 | 1,110 | 1,101 | 1,103 | 2,500 |
2017/07/27 | 1,130 | 1,130 | 1,107 | 1,107 | 1,400 |
2017/07/26 | 1,141 | 1,141 | 1,102 | 1,102 | 2,800 |
2017/07/25 | 1,130 | 1,130 | 1,130 | 1,130 | 700 |
2017/07/24 | 1,081 | 1,130 | 1,080 | 1,130 | 600 |
2017/07/21 | 1,107 | 1,107 | 1,076 | 1,082 | 2,300 |
2017/07/20 | 1,184 | 1,184 | 1,110 | 1,110 | 9,800 |
2017/07/19 | 1,134 | 1,160 | 1,134 | 1,160 | 7,200 |
2017/07/18 | 1,107 | 1,120 | 1,107 | 1,111 | 14,100 |
2017/07/14 | 1,072 | 1,088 | 1,070 | 1,085 | 4,000 |
2017/07/13 | 1,064 | 1,099 | 1,063 | 1,071 | 3,700 |
2017/07/12 | 1,056 | 1,060 | 1,052 | 1,055 | 1,600 |
2017/07/11 | 1,041 | 1,050 | 1,040 | 1,046 | 2,200 |
2017/07/10 | 1,040 | 1,040 | 1,033 | 1,040 | 9,700 |
2017/07/07 | 1,035 | 1,035 | 1,026 | 1,030 | 1,400 |
2017/07/06 | 1,033 | 1,035 | 1,025 | 1,035 | 1,800 |
2017/07/05 | 1,029 | 1,033 | 1,021 | 1,033 | 1,700 |
2017/07/04 | 1,019 | 1,030 | 1,019 | 1,020 | 1,800 |
2017/07/03 | 1,020 | 1,020 | 1,020 | 1,020 | 800 |
2017/06/30 | 1,019 | 1,020 | 1,019 | 1,020 | 2,100 |
2017/06/29 | 1,015 | 1,015 | 1,006 | 1,006 | 1,200 |
2017/06/28 | 1,014 | 1,015 | 1,013 | 1,015 | 700 |
2017/06/27 | 1,013 | 1,015 | 1,012 | 1,012 | 500 |
2017/06/26 | 1,014 | 1,014 | 1,004 | 1,005 | 3,400 |
2017/06/23 | 1,010 | 1,014 | 1,008 | 1,014 | 2,000 |
2017/06/22 | 1,010 | 1,013 | 1,010 | 1,013 | 200 |
2017/06/21 | 1,009 | 1,010 | 1,005 | 1,010 | 300 |
2017/06/20 | 1,002 | 1,004 | 1,001 | 1,001 | 1,000 |
2017/06/19 | 1,017 | 1,017 | 1,001 | 1,001 | 2,300 |
2017/06/16 | 1,013 | 1,013 | 1,010 | 1,013 | 300 |
2017/06/15 | 1,000 | 1,006 | 999 | 1,006 | 9,500 |
2017/06/14 | 1,010 | 1,018 | 1,010 | 1,018 | 1,000 |
2017/06/13 | 1,001 | 1,009 | 1,001 | 1,009 | 1,100 |
2017/06/12 | 1,007 | 1,010 | 1,002 | 1,002 | 2,100 |
2017/06/09 | 1,007 | 1,007 | 1,002 | 1,007 | 400 |
2017/06/08 | 999 | 1,007 | 999 | 1,007 | 300 |
2017/06/07 | 998 | 1,007 | 997 | 999 | 900 |
2017/06/06 | 1,006 | 1,006 | 1,006 | 1,006 | 100 |
2017/06/05 | 1,001 | 1,006 | 993 | 1,006 | 1,700 |
2017/06/02 | 1,007 | 1,007 | 992 | 992 | 1,300 |
2017/06/01 | 997 | 997 | 996 | 996 | 600 |
2017/05/30 | 1,000 | 1,000 | 990 | 995 | 1,500 |
2017/05/29 | 999 | 1,000 | 999 | 1,000 | 200 |
2017/05/26 | 1,008 | 1,008 | 990 | 990 | 5,000 |
2017/05/25 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
2017/05/24 | 994 | 1,010 | 994 | 1,010 | 300 |
2017/05/23 | 992 | 992 | 990 | 990 | 1,500 |
2017/05/22 | 995 | 1,000 | 991 | 991 | 5,300 |
2017/05/19 | 1,018 | 1,018 | 980 | 980 | 5,600 |
2017/05/18 | 1,000 | 1,008 | 1,000 | 1,001 | 400 |
2017/05/17 | 1,001 | 1,001 | 1,001 | 1,001 | 800 |
2017/05/16 | 1,000 | 1,000 | 999 | 999 | 700 |
2017/05/15 | 1,019 | 1,020 | 1,000 | 1,000 | 9,200 |
2017/05/12 | 999 | 999 | 999 | 999 | 100 |
2017/05/11 | 1,005 | 1,015 | 994 | 994 | 5,000 |
2017/05/10 | 1,000 | 1,000 | 997 | 997 | 1,400 |
2017/05/09 | 990 | 1,000 | 990 | 1,000 | 2,000 |
2017/05/08 | 995 | 996 | 990 | 990 | 2,100 |
2017/05/01 | 980 | 980 | 980 | 980 | 1,500 |
2017/04/28 | 984 | 984 | 984 | 984 | 100 |
2017/04/27 | 998 | 999 | 981 | 982 | 1,400 |
2017/04/26 | 999 | 1,000 | 990 | 990 | 3,100 |
2017/04/25 | 993 | 995 | 993 | 995 | 800 |
2017/04/24 | 995 | 995 | 988 | 988 | 400 |
2017/04/21 | 993 | 993 | 982 | 982 | 200 |
2017/04/20 | 978 | 978 | 978 | 978 | 200 |
2017/04/19 | 985 | 985 | 984 | 984 | 500 |
2017/04/18 | 984 | 993 | 984 | 993 | 200 |
2017/04/17 | 1,000 | 1,000 | 970 | 975 | 7,400 |
2017/04/14 | 985 | 988 | 980 | 980 | 1,800 |
2017/04/13 | 985 | 989 | 985 | 989 | 700 |
2017/04/12 | 987 | 987 | 984 | 984 | 500 |
2017/04/11 | 982 | 988 | 982 | 988 | 1,500 |
2017/04/10 | 971 | 982 | 971 | 982 | 1,000 |
2017/04/07 | 971 | 971 | 969 | 969 | 400 |
2017/04/06 | 974 | 974 | 974 | 974 | 500 |
2017/04/05 | 979 | 979 | 979 | 979 | 1,500 |
2017/04/04 | 970 | 970 | 970 | 970 | 100 |
2017/04/03 | 970 | 970 | 970 | 970 | 200 |
2017/03/30 | 969 | 970 | 969 | 970 | 200 |
2017/03/29 | 983 | 983 | 983 | 983 | 300 |
2017/03/28 | 968 | 983 | 968 | 983 | 500 |
2017/03/27 | 994 | 994 | 968 | 968 | 3,000 |
2017/03/24 | 988 | 995 | 987 | 994 | 700 |
2017/03/22 | 979 | 987 | 978 | 987 | 1,000 |
2017/03/21 | 979 | 979 | 979 | 979 | 100 |
2017/03/17 | 978 | 983 | 978 | 983 | 200 |
2017/03/16 | 984 | 984 | 960 | 971 | 2,500 |
2017/03/15 | 998 | 999 | 984 | 998 | 8,000 |
2017/03/14 | 984 | 989 | 984 | 989 | 1,200 |
2017/03/13 | 981 | 982 | 981 | 982 | 2,400 |
2017/03/10 | 975 | 981 | 975 | 981 | 1,500 |
2017/03/09 | 974 | 975 | 973 | 975 | 1,800 |
2017/03/08 | 970 | 974 | 970 | 974 | 700 |
2017/03/06 | 972 | 972 | 967 | 967 | 1,600 |
2017/03/03 | 969 | 970 | 969 | 969 | 500 |
2017/03/02 | 969 | 970 | 968 | 970 | 400 |
2017/03/01 | 969 | 969 | 969 | 969 | 100 |
2017/02/28 | 969 | 969 | 969 | 969 | 100 |
2017/02/27 | 972 | 975 | 968 | 975 | 2,500 |
2017/02/24 | 971 | 975 | 971 | 975 | 600 |
2017/02/23 | 972 | 972 | 971 | 971 | 800 |
2017/02/22 | 975 | 975 | 975 | 975 | 1,200 |
2017/02/21 | 974 | 974 | 974 | 974 | 100 |
2017/02/20 | 968 | 977 | 967 | 977 | 300 |
2017/02/17 | 963 | 977 | 963 | 977 | 2,500 |
2017/02/16 | 960 | 975 | 960 | 975 | 3,100 |
2017/02/15 | 982 | 982 | 972 | 975 | 8,300 |
2017/02/14 | 976 | 983 | 976 | 983 | 2,900 |
2017/02/13 | 973 | 974 | 973 | 973 | 1,700 |
2017/02/10 | 971 | 976 | 970 | 970 | 1,500 |
2017/02/09 | 974 | 974 | 970 | 974 | 2,000 |
2017/02/08 | 960 | 974 | 960 | 974 | 1,600 |
2017/02/07 | 962 | 962 | 962 | 962 | 200 |
2017/02/06 | 971 | 971 | 971 | 971 | 1,300 |
2017/02/03 | 962 | 962 | 962 | 962 | 100 |
2017/02/01 | 958 | 958 | 958 | 958 | 100 |
2017/01/30 | 960 | 960 | 957 | 958 | 300 |
2017/01/27 | 968 | 968 | 960 | 960 | 200 |
2017/01/26 | 956 | 956 | 956 | 956 | 2,400 |
2017/01/25 | 962 | 967 | 957 | 967 | 1,400 |
2017/01/24 | 961 | 961 | 960 | 960 | 500 |
2017/01/23 | 965 | 970 | 955 | 970 | 1,600 |
2017/01/20 | 958 | 967 | 952 | 967 | 1,200 |
2017/01/19 | 950 | 950 | 950 | 950 | 100 |
2017/01/17 | 975 | 975 | 950 | 950 | 1,400 |
2017/01/16 | 978 | 978 | 978 | 978 | 11,300 |
2017/01/13 | 951 | 958 | 951 | 958 | 200 |
2017/01/12 | 946 | 955 | 946 | 955 | 900 |
2017/01/11 | 950 | 953 | 941 | 946 | 2,900 |
2017/01/10 | 950 | 950 | 950 | 950 | 100 |
2017/01/06 | 944 | 947 | 944 | 947 | 200 |
2017/01/05 | 952 | 952 | 943 | 943 | 1,700 |
2017/01/04 | 943 | 943 | 943 | 943 | 300 |