丸藤シートパイル(8046)の株価時系列情報
丸藤シートパイル(8046)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 |
---|---|---|---|---|---|
2015/12/30 | 277 | 280 | 273 | 278 | 26,000 |
2015/12/29 | 269 | 277 | 269 | 277 | 5,000 |
2015/12/28 | 268 | 272 | 265 | 267 | 22,000 |
2015/12/25 | 265 | 265 | 261 | 265 | 88,000 |
2015/12/24 | 275 | 275 | 265 | 268 | 66,000 |
2015/12/22 | 274 | 275 | 274 | 275 | 18,000 |
2015/12/21 | 275 | 275 | 270 | 274 | 23,000 |
2015/12/18 | 275 | 277 | 273 | 276 | 29,000 |
2015/12/17 | 277 | 280 | 277 | 278 | 16,000 |
2015/12/16 | 281 | 281 | 277 | 277 | 11,000 |
2015/12/15 | 277 | 280 | 277 | 280 | 7,000 |
2015/12/14 | 280 | 280 | 274 | 279 | 27,000 |
2015/12/11 | 286 | 286 | 282 | 285 | 33,000 |
2015/12/10 | 286 | 286 | 286 | 286 | 3,000 |
2015/12/09 | 285 | 290 | 285 | 286 | 9,000 |
2015/12/08 | 288 | 291 | 286 | 286 | 12,000 |
2015/12/07 | 288 | 288 | 286 | 287 | 13,000 |
2015/12/04 | 288 | 289 | 286 | 289 | 11,000 |
2015/12/03 | 291 | 292 | 288 | 288 | 29,000 |
2015/12/02 | 288 | 295 | 288 | 292 | 21,000 |
2015/12/01 | 289 | 290 | 287 | 287 | 18,000 |
2015/11/30 | 285 | 291 | 285 | 288 | 23,000 |
2015/11/27 | 286 | 286 | 284 | 284 | 21,000 |
2015/11/26 | 286 | 290 | 285 | 285 | 17,000 |
2015/11/25 | 280 | 288 | 280 | 286 | 22,000 |
2015/11/24 | 282 | 282 | 282 | 282 | 8,000 |
2015/11/20 | 282 | 283 | 282 | 282 | 5,000 |
2015/11/19 | 283 | 283 | 277 | 282 | 29,000 |
2015/11/18 | 281 | 284 | 281 | 284 | 13,000 |
2015/11/17 | 281 | 281 | 281 | 281 | 7,000 |
2015/11/16 | 281 | 281 | 279 | 281 | 11,000 |
2015/11/13 | 283 | 283 | 280 | 283 | 5,000 |
2015/11/12 | 282 | 282 | 281 | 281 | 2,000 |
2015/11/11 | 279 | 282 | 279 | 282 | 12,000 |
2015/11/10 | 284 | 284 | 282 | 282 | 2,000 |
2015/11/09 | 290 | 290 | 275 | 284 | 32,000 |
2015/11/06 | 283 | 290 | 282 | 290 | 4,000 |
2015/11/05 | 286 | 287 | 283 | 286 | 7,000 |
2015/11/04 | 290 | 290 | 284 | 284 | 11,000 |
2015/11/02 | 290 | 290 | 289 | 289 | 8,000 |
2015/10/30 | 287 | 287 | 284 | 286 | 7,000 |
2015/10/29 | 291 | 291 | 286 | 287 | 28,000 |
2015/10/27 | 290 | 293 | 290 | 291 | 18,000 |
2015/10/26 | 287 | 293 | 287 | 291 | 19,000 |
2015/10/23 | 284 | 289 | 282 | 284 | 46,000 |
2015/10/22 | 284 | 286 | 282 | 284 | 26,000 |
2015/10/21 | 280 | 286 | 277 | 286 | 14,000 |
2015/10/20 | 280 | 283 | 278 | 278 | 15,000 |
2015/10/19 | 277 | 283 | 277 | 277 | 54,000 |
2015/10/16 | 279 | 281 | 276 | 276 | 13,000 |
2015/10/15 | 279 | 279 | 276 | 278 | 21,000 |
2015/10/14 | 280 | 280 | 277 | 277 | 9,000 |
2015/10/13 | 281 | 282 | 278 | 282 | 26,000 |
2015/10/09 | 283 | 283 | 280 | 280 | 36,000 |
2015/10/08 | 283 | 286 | 281 | 283 | 6,000 |
2015/10/07 | 280 | 288 | 280 | 281 | 22,000 |
2015/10/06 | 279 | 280 | 278 | 278 | 8,000 |
2015/10/05 | 282 | 282 | 277 | 277 | 16,000 |
2015/10/02 | 281 | 282 | 279 | 282 | 7,000 |
2015/10/01 | 282 | 289 | 280 | 281 | 46,000 |
2015/09/30 | 282 | 287 | 280 | 284 | 37,000 |
2015/09/29 | 286 | 290 | 280 | 281 | 10,000 |
2015/09/28 | 290 | 297 | 285 | 287 | 17,000 |
2015/09/25 | 293 | 293 | 289 | 290 | 16,000 |
2015/09/24 | 297 | 297 | 288 | 288 | 9,000 |
2015/09/18 | 298 | 298 | 297 | 297 | 4,000 |
2015/09/17 | 301 | 301 | 300 | 300 | 7,000 |
2015/09/16 | 300 | 300 | 299 | 299 | 4,000 |
2015/09/15 | 300 | 301 | 293 | 301 | 14,000 |
2015/09/14 | 297 | 297 | 291 | 293 | 21,000 |
2015/09/11 | 297 | 300 | 297 | 297 | 12,000 |
2015/09/10 | 297 | 297 | 291 | 297 | 11,000 |
2015/09/09 | 292 | 301 | 292 | 301 | 4,000 |
2015/09/08 | 294 | 294 | 284 | 284 | 23,000 |
2015/09/07 | 298 | 298 | 290 | 295 | 11,000 |
2015/09/04 | 297 | 302 | 295 | 296 | 9,000 |
2015/09/03 | 298 | 300 | 297 | 297 | 10,000 |
2015/09/02 | 300 | 300 | 300 | 300 | 7,000 |
2015/09/01 | 308 | 308 | 300 | 306 | 7,000 |
2015/08/31 | 304 | 309 | 304 | 305 | 10,000 |
2015/08/28 | 300 | 304 | 295 | 301 | 33,000 |
2015/08/27 | 302 | 302 | 296 | 300 | 6,000 |
2015/08/26 | 303 | 303 | 280 | 295 | 56,000 |
2015/08/25 | 282 | 304 | 265 | 304 | 38,000 |
2015/08/24 | 300 | 308 | 287 | 287 | 74,000 |
2015/08/21 | 307 | 311 | 306 | 308 | 18,000 |
2015/08/20 | 313 | 314 | 307 | 307 | 44,000 |
2015/08/19 | 322 | 323 | 315 | 319 | 22,000 |
2015/08/18 | 319 | 322 | 319 | 322 | 4,000 |
2015/08/17 | 323 | 323 | 318 | 318 | 10,000 |
2015/08/14 | 313 | 329 | 313 | 320 | 42,000 |
2015/08/13 | 308 | 315 | 305 | 311 | 48,000 |
2015/08/12 | 312 | 316 | 311 | 311 | 18,000 |
2015/08/11 | 308 | 314 | 308 | 312 | 34,000 |
2015/08/10 | 311 | 313 | 309 | 309 | 36,000 |
2015/08/07 | 317 | 317 | 313 | 313 | 20,000 |
2015/08/06 | 321 | 321 | 315 | 315 | 53,000 |
2015/08/05 | 327 | 327 | 319 | 321 | 50,000 |
2015/08/04 | 331 | 331 | 327 | 327 | 11,000 |
2015/08/03 | 330 | 330 | 326 | 329 | 15,000 |
2015/07/31 | 334 | 334 | 323 | 325 | 45,000 |
2015/07/30 | 340 | 340 | 334 | 334 | 11,000 |
2015/07/29 | 340 | 340 | 340 | 340 | 3,000 |
2015/07/28 | 338 | 340 | 338 | 340 | 2,000 |
2015/07/27 | 341 | 341 | 334 | 338 | 8,000 |
2015/07/24 | 342 | 342 | 338 | 338 | 22,000 |
2015/07/23 | 343 | 344 | 342 | 343 | 7,000 |
2015/07/22 | 340 | 343 | 340 | 343 | 7,000 |
2015/07/21 | 347 | 347 | 343 | 343 | 10,000 |
2015/07/17 | 350 | 350 | 343 | 347 | 21,000 |
2015/07/16 | 351 | 351 | 345 | 350 | 18,000 |
2015/07/15 | 350 | 350 | 349 | 350 | 11,000 |
2015/07/14 | 347 | 352 | 347 | 352 | 24,000 |
2015/07/13 | 343 | 347 | 341 | 347 | 10,000 |
2015/07/10 | 340 | 343 | 338 | 343 | 14,000 |
2015/07/09 | 340 | 340 | 323 | 340 | 25,000 |
2015/07/08 | 345 | 347 | 338 | 340 | 19,000 |
2015/07/07 | 345 | 348 | 345 | 345 | 10,000 |
2015/07/06 | 346 | 346 | 345 | 345 | 10,000 |
2015/07/02 | 350 | 350 | 350 | 350 | 1,000 |
2015/07/01 | 345 | 350 | 343 | 350 | 15,000 |
2015/06/30 | 343 | 347 | 336 | 343 | 15,000 |
2015/06/29 | 344 | 344 | 339 | 342 | 14,000 |
2015/06/26 | 348 | 352 | 346 | 352 | 18,000 |
2015/06/25 | 350 | 353 | 350 | 353 | 19,000 |
2015/06/24 | 355 | 355 | 352 | 355 | 7,000 |
2015/06/23 | 354 | 356 | 348 | 356 | 16,000 |
2015/06/22 | 354 | 354 | 352 | 354 | 6,000 |
2015/06/19 | 355 | 355 | 352 | 353 | 7,000 |
2015/06/18 | 354 | 356 | 348 | 354 | 17,000 |
2015/06/17 | 355 | 356 | 350 | 356 | 36,000 |
2015/06/16 | 356 | 356 | 348 | 351 | 11,000 |
2015/06/15 | 357 | 357 | 352 | 353 | 7,000 |
2015/06/12 | 349 | 356 | 349 | 356 | 49,000 |
2015/06/11 | 347 | 349 | 346 | 349 | 49,000 |
2015/06/10 | 344 | 348 | 342 | 347 | 43,000 |
2015/06/09 | 344 | 345 | 340 | 342 | 8,000 |
2015/06/08 | 343 | 344 | 341 | 342 | 10,000 |
2015/06/05 | 344 | 347 | 344 | 344 | 22,000 |
2015/06/04 | 342 | 343 | 341 | 343 | 12,000 |
2015/06/03 | 339 | 345 | 339 | 339 | 29,000 |
2015/06/02 | 340 | 341 | 340 | 340 | 6,000 |
2015/06/01 | 337 | 345 | 337 | 345 | 25,000 |
2015/05/29 | 340 | 340 | 334 | 336 | 26,000 |
2015/05/28 | 340 | 344 | 339 | 341 | 14,000 |
2015/05/27 | 341 | 341 | 340 | 340 | 4,000 |
2015/05/26 | 345 | 345 | 343 | 343 | 6,000 |
2015/05/25 | 345 | 345 | 341 | 344 | 12,000 |
2015/05/22 | 347 | 347 | 340 | 342 | 25,000 |
2015/05/21 | 333 | 353 | 333 | 349 | 137,000 |
2015/05/20 | 332 | 335 | 332 | 333 | 31,000 |
2015/05/19 | 332 | 337 | 329 | 337 | 48,000 |
2015/05/18 | 334 | 334 | 327 | 331 | 38,000 |
2015/05/15 | 337 | 337 | 328 | 334 | 59,000 |
2015/05/14 | 339 | 342 | 334 | 334 | 45,000 |
2015/05/13 | 337 | 340 | 337 | 339 | 8,000 |
2015/05/12 | 344 | 344 | 337 | 337 | 30,000 |
2015/05/11 | 346 | 346 | 340 | 341 | 32,000 |
2015/05/08 | 345 | 347 | 340 | 345 | 16,000 |
2015/05/07 | 338 | 345 | 338 | 345 | 20,000 |
2015/05/01 | 348 | 348 | 343 | 343 | 16,000 |
2015/04/30 | 350 | 353 | 344 | 346 | 31,000 |
2015/04/28 | 350 | 352 | 346 | 351 | 10,000 |
2015/04/27 | 351 | 352 | 350 | 350 | 8,000 |
2015/04/24 | 349 | 349 | 346 | 349 | 14,000 |
2015/04/23 | 348 | 351 | 347 | 349 | 22,000 |
2015/04/22 | 351 | 351 | 344 | 348 | 32,000 |
2015/04/21 | 349 | 350 | 345 | 348 | 8,000 |
2015/04/20 | 351 | 351 | 343 | 347 | 16,000 |
2015/04/17 | 352 | 352 | 350 | 351 | 7,000 |
2015/04/16 | 352 | 352 | 347 | 351 | 14,000 |
2015/04/15 | 346 | 349 | 346 | 348 | 8,000 |
2015/04/14 | 342 | 346 | 342 | 345 | 21,000 |
2015/04/13 | 349 | 349 | 339 | 341 | 42,000 |
2015/04/10 | 350 | 350 | 345 | 347 | 17,000 |
2015/04/09 | 352 | 352 | 345 | 349 | 48,000 |
2015/04/08 | 347 | 349 | 343 | 349 | 19,000 |
2015/04/07 | 347 | 347 | 342 | 347 | 28,000 |
2015/04/06 | 344 | 349 | 342 | 346 | 20,000 |
2015/04/03 | 346 | 346 | 342 | 342 | 14,000 |
2015/04/02 | 347 | 347 | 340 | 345 | 14,000 |
2015/04/01 | 346 | 346 | 340 | 342 | 14,000 |
2015/03/31 | 342 | 346 | 342 | 346 | 10,000 |
2015/03/30 | 350 | 351 | 339 | 342 | 25,000 |
2015/03/27 | 357 | 357 | 350 | 350 | 9,000 |
2015/03/26 | 361 | 361 | 358 | 358 | 12,000 |
2015/03/25 | 363 | 363 | 360 | 362 | 32,000 |
2015/03/24 | 358 | 362 | 358 | 360 | 14,000 |
2015/03/23 | 362 | 362 | 355 | 358 | 31,000 |
2015/03/20 | 359 | 362 | 353 | 360 | 43,000 |
2015/03/19 | 362 | 364 | 359 | 359 | 19,000 |
2015/03/18 | 361 | 363 | 359 | 362 | 31,000 |
2015/03/17 | 359 | 363 | 358 | 360 | 43,000 |
2015/03/16 | 358 | 361 | 356 | 361 | 29,000 |
2015/03/13 | 359 | 359 | 357 | 357 | 12,000 |
2015/03/12 | 354 | 358 | 353 | 356 | 45,000 |
2015/03/11 | 355 | 358 | 355 | 358 | 4,000 |
2015/03/10 | 364 | 364 | 355 | 355 | 30,000 |
2015/03/09 | 357 | 358 | 356 | 358 | 7,000 |
2015/03/06 | 358 | 363 | 353 | 357 | 19,000 |
2015/03/05 | 360 | 360 | 351 | 356 | 35,000 |
2015/03/04 | 359 | 362 | 357 | 362 | 11,000 |
2015/03/03 | 362 | 365 | 362 | 364 | 14,000 |
2015/03/02 | 365 | 365 | 360 | 361 | 20,000 |
2015/02/27 | 368 | 370 | 365 | 365 | 25,000 |
2015/02/26 | 365 | 369 | 365 | 368 | 25,000 |
2015/02/25 | 365 | 366 | 361 | 362 | 12,000 |
2015/02/24 | 367 | 367 | 355 | 365 | 29,000 |
2015/02/23 | 373 | 374 | 365 | 367 | 37,000 |
2015/02/20 | 354 | 374 | 354 | 372 | 100,000 |
2015/02/19 | 350 | 355 | 350 | 353 | 31,000 |
2015/02/18 | 350 | 351 | 348 | 350 | 39,000 |
2015/02/17 | 348 | 349 | 347 | 349 | 11,000 |
2015/02/16 | 349 | 350 | 347 | 349 | 18,000 |
2015/02/13 | 341 | 348 | 340 | 345 | 55,000 |
2015/02/12 | 348 | 348 | 343 | 344 | 22,000 |
2015/02/10 | 340 | 345 | 338 | 342 | 38,000 |
2015/02/09 | 341 | 343 | 338 | 340 | 19,000 |
2015/02/06 | 339 | 344 | 339 | 344 | 19,000 |
2015/02/05 | 339 | 345 | 333 | 336 | 25,000 |
2015/02/04 | 328 | 346 | 328 | 346 | 113,000 |
2015/02/03 | 354 | 354 | 336 | 336 | 87,000 |
2015/02/02 | 363 | 363 | 357 | 357 | 58,000 |
2015/01/30 | 361 | 370 | 357 | 363 | 78,000 |
2015/01/29 | 357 | 367 | 357 | 367 | 42,000 |
2015/01/28 | 359 | 363 | 359 | 360 | 30,000 |
2015/01/27 | 356 | 366 | 356 | 365 | 43,000 |
2015/01/26 | 360 | 360 | 355 | 355 | 31,000 |
2015/01/23 | 363 | 364 | 355 | 359 | 90,000 |
2015/01/22 | 364 | 370 | 361 | 367 | 54,000 |
2015/01/21 | 374 | 374 | 364 | 368 | 22,000 |
2015/01/20 | 378 | 378 | 369 | 370 | 42,000 |
2015/01/19 | 382 | 382 | 378 | 380 | 17,000 |
2015/01/16 | 374 | 378 | 366 | 378 | 29,000 |
2015/01/15 | 372 | 378 | 366 | 375 | 53,000 |
2015/01/14 | 383 | 383 | 375 | 377 | 53,000 |
2015/01/13 | 384 | 384 | 376 | 380 | 46,000 |
2015/01/09 | 384 | 385 | 380 | 384 | 33,000 |
2015/01/08 | 385 | 390 | 382 | 390 | 32,000 |
2015/01/07 | 380 | 390 | 377 | 388 | 65,000 |
2015/01/06 | 386 | 386 | 377 | 380 | 50,000 |
2015/01/05 | 385 | 388 | 383 | 387 | 27,000 |