丸東産業(7894)の株価時系列情報
丸東産業(7894)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 |
|---|---|---|---|---|---|
| 1995/12/29 | 676 | 676 | 676 | 676 | 1,000 |
| 1995/12/26 | 686 | 686 | 686 | 686 | 1,000 |
| 1995/12/22 | 670 | 677 | 670 | 677 | 6,000 |
| 1995/12/12 | 678 | 678 | 678 | 678 | 1,000 |
| 1995/12/11 | 679 | 679 | 679 | 679 | 3,000 |
| 1995/12/01 | 680 | 680 | 680 | 680 | 1,000 |
| 1995/11/30 | 679 | 679 | 679 | 679 | 2,000 |
| 1995/11/27 | 680 | 680 | 680 | 680 | 1,000 |
| 1995/11/24 | 679 | 679 | 679 | 679 | 3,000 |
| 1995/11/22 | 679 | 679 | 679 | 679 | 3,000 |
| 1995/11/21 | 680 | 680 | 680 | 680 | 2,000 |
| 1995/11/16 | 680 | 680 | 680 | 680 | 3,000 |
| 1995/11/15 | 680 | 689 | 680 | 689 | 10,000 |
| 1995/11/14 | 680 | 680 | 680 | 680 | 3,000 |
| 1995/11/01 | 688 | 689 | 688 | 689 | 10,000 |
| 1995/10/26 | 690 | 690 | 690 | 690 | 2,000 |
| 1995/10/20 | 690 | 690 | 690 | 690 | 6,000 |
| 1995/10/19 | 690 | 690 | 690 | 690 | 1,000 |
| 1995/10/17 | 680 | 700 | 680 | 700 | 9,000 |
| 1995/10/13 | 680 | 690 | 680 | 690 | 4,000 |
| 1995/10/12 | 690 | 690 | 690 | 690 | 3,000 |
| 1995/10/11 | 700 | 700 | 700 | 700 | 1,000 |
| 1995/10/09 | 690 | 690 | 690 | 690 | 2,000 |
| 1995/10/06 | 680 | 700 | 680 | 690 | 9,000 |
| 1995/10/04 | 690 | 695 | 685 | 685 | 6,000 |
| 1995/09/28 | 845 | 845 | 845 | 845 | 4,000 |
| 1995/09/22 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/09/18 | 960 | 960 | 950 | 950 | 3,000 |
| 1995/09/12 | 970 | 970 | 960 | 960 | 5,000 |
| 1995/09/07 | 980 | 980 | 970 | 970 | 4,000 |
| 1995/09/06 | 980 | 980 | 980 | 980 | 7,000 |
| 1995/09/05 | 970 | 970 | 970 | 970 | 3,000 |
| 1995/09/01 | 980 | 980 | 980 | 980 | 3,000 |
| 1995/08/31 | 980 | 980 | 980 | 980 | 5,000 |
| 1995/08/30 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/08/29 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/08/28 | 980 | 980 | 980 | 980 | 4,000 |
| 1995/08/23 | 980 | 980 | 980 | 980 | 4,000 |
| 1995/08/22 | 980 | 980 | 980 | 980 | 17,000 |
| 1995/08/18 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/08/16 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/08/14 | 980 | 980 | 980 | 980 | 3,000 |
| 1995/08/11 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/08/09 | 990 | 990 | 980 | 980 | 3,000 |
| 1995/08/08 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/08/04 | 980 | 990 | 980 | 990 | 15,000 |
| 1995/08/01 | 990 | 990 | 980 | 980 | 5,000 |
| 1995/07/27 | 980 | 990 | 980 | 990 | 4,000 |
| 1995/07/26 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/07/25 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/07/24 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/07/21 | 990 | 990 | 990 | 990 | 2,000 |
| 1995/07/20 | 990 | 990 | 990 | 990 | 2,000 |
| 1995/07/17 | 985 | 985 | 985 | 985 | 1,000 |
| 1995/07/13 | 990 | 990 | 985 | 985 | 10,000 |
| 1995/07/12 | 990 | 990 | 985 | 985 | 4,000 |
| 1995/07/11 | 983 | 983 | 980 | 983 | 6,000 |
| 1995/07/10 | 985 | 985 | 985 | 985 | 6,000 |
| 1995/07/07 | 1,000 | 1,000 | 990 | 990 | 7,000 |
| 1995/07/05 | 990 | 990 | 990 | 990 | 4,000 |
| 1995/07/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/07/03 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1995/06/30 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1995/06/28 | 990 | 1,000 | 980 | 980 | 12,000 |
| 1995/06/27 | 1,010 | 1,010 | 990 | 990 | 8,000 |
| 1995/06/23 | 1,000 | 1,000 | 990 | 1,000 | 10,000 |
| 1995/06/22 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1995/06/21 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995/06/20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/06/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/06/16 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1995/06/15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/06/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/06/13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/06/09 | 1,040 | 1,040 | 1,010 | 1,010 | 8,000 |
| 1995/06/07 | 1,020 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1995/06/06 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1995/06/05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/06/02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/05/31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/05/30 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1995/05/29 | 1,030 | 1,040 | 1,000 | 1,000 | 7,000 |
| 1995/05/26 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1995/05/25 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 |
| 1995/05/23 | 1,070 | 1,070 | 1,060 | 1,060 | 8,000 |
| 1995/05/22 | 1,100 | 1,100 | 1,070 | 1,070 | 9,000 |
| 1995/05/19 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 |
| 1995/05/18 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1995/05/17 | 1,130 | 1,140 | 1,100 | 1,100 | 7,000 |
| 1995/05/16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/05/15 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 |
| 1995/05/12 | 1,100 | 1,130 | 1,090 | 1,130 | 3,000 |
| 1995/05/11 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1995/05/10 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 |
| 1995/05/09 | 1,080 | 1,090 | 1,080 | 1,090 | 11,000 |
| 1995/05/08 | 1,020 | 1,070 | 1,020 | 1,050 | 9,000 |
| 1995/05/02 | 1,010 | 1,020 | 1,000 | 1,000 | 7,000 |
| 1995/05/01 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1995/04/28 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1995/04/26 | 1,010 | 1,020 | 1,000 | 1,020 | 9,000 |
| 1995/04/25 | 1,000 | 1,010 | 1,000 | 1,000 | 11,000 |
| 1995/04/24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/04/21 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 |
| 1995/04/20 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1995/04/19 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1995/04/17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1995/04/14 | 1,240 | 1,240 | 1,210 | 1,210 | 8,000 |
| 1995/04/13 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 1995/03/30 | 1,380 | 1,380 | 1,340 | 1,340 | 10,000 |
| 1995/03/29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/03/28 | 1,380 | 1,380 | 1,380 | 1,380 | 48,000 |
| 1995/03/27 | 1,380 | 1,380 | 1,380 | 1,380 | 75,000 |
| 1995/03/24 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1995/03/22 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 |
| 1995/03/17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1995/03/15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/03/13 | 1,550 | 1,550 | 1,510 | 1,510 | 3,000 |
| 1995/03/10 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 |
| 1995/03/09 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1995/03/03 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1995/03/01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1995/02/28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1995/02/24 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1995/02/23 | 0 | 0 | 0 | 0 | 0 |
| 1995/02/23 | 1 -> 1.05 分割 | ||||
| 1995/02/22 | 1,930 | 1,940 | 1,900 | 1,900 | 17,000 |
| 1995/02/21 | 1,950 | 1,950 | 1,930 | 1,930 | 29,000 |
| 1995/02/20 | 1,950 | 1,960 | 1,930 | 1,930 | 12,000 |
| 1995/02/17 | 1,950 | 1,950 | 1,950 | 1,950 | 18,000 |
| 1995/02/16 | 1,960 | 1,960 | 1,950 | 1,950 | 11,000 |
| 1995/02/15 | 1,990 | 1,990 | 1,950 | 1,950 | 3,000 |
| 1995/02/14 | 2,000 | 2,020 | 2,000 | 2,000 | 9,000 |
| 1995/02/13 | 1,950 | 2,000 | 1,950 | 2,000 | 5,000 |
| 1995/02/10 | 1,980 | 1,980 | 1,900 | 1,900 | 26,000 |
| 1995/02/09 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 |
| 1995/02/08 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 |
| 1995/02/07 | 1,990 | 2,000 | 1,960 | 1,970 | 18,000 |
| 1995/02/06 | 2,000 | 2,000 | 1,990 | 1,990 | 11,000 |
| 1995/02/03 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 |
| 1995/02/02 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1995/02/01 | 2,000 | 2,000 | 1,990 | 1,990 | 11,000 |
| 1995/01/31 | 1,990 | 2,000 | 1,990 | 2,000 | 8,000 |
| 1995/01/30 | 1,980 | 1,990 | 1,980 | 1,980 | 15,000 |
| 1995/01/27 | 2,000 | 2,000 | 1,980 | 1,980 | 31,000 |
| 1995/01/26 | 1,990 | 2,000 | 1,990 | 1,990 | 7,000 |
| 1995/01/25 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1995/01/24 | 2,010 | 2,010 | 1,980 | 1,980 | 12,000 |
| 1995/01/23 | 2,100 | 2,100 | 2,060 | 2,060 | 17,000 |
| 1995/01/20 | 2,170 | 2,190 | 2,100 | 2,110 | 13,000 |
| 1995/01/19 | 2,210 | 2,210 | 2,180 | 2,190 | 5,000 |
| 1995/01/18 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
| 1995/01/13 | 2,280 | 2,300 | 2,270 | 2,290 | 11,000 |
| 1995/01/12 | 2,070 | 2,290 | 2,070 | 2,290 | 11,000 |
| 1995/01/11 | 2,060 | 2,120 | 2,060 | 2,120 | 5,000 |
| 1995/01/10 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 |
| 1995/01/09 | 2,250 | 2,250 | 2,210 | 2,210 | 4,000 |
| 1995/01/06 | 2,290 | 2,290 | 2,290 | 2,290 | 5,000 |
| 1995/01/05 | 2,370 | 2,370 | 2,300 | 2,340 | 9,000 |
| 1995/01/04 | 2,350 | 2,350 | 2,330 | 2,340 | 12,000 |