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 |
|---|---|---|---|---|---|
| 2005/12/28 | 205 | 205 | 203 | 203 | 4,000 |
| 2005/12/27 | 202 | 202 | 202 | 202 | 4,000 |
| 2005/12/26 | 193 | 193 | 193 | 193 | 2,000 |
| 2005/12/22 | 190 | 193 | 190 | 193 | 12,000 |
| 2005/12/20 | 193 | 193 | 191 | 191 | 2,000 |
| 2005/12/19 | 193 | 193 | 193 | 193 | 1,000 |
| 2005/12/16 | 190 | 190 | 190 | 190 | 1,000 |
| 2005/12/15 | 190 | 190 | 190 | 190 | 1,000 |
| 2005/12/12 | 190 | 190 | 190 | 190 | 3,000 |
| 2005/12/09 | 180 | 180 | 180 | 180 | 1,000 |
| 2005/12/07 | 172 | 172 | 172 | 172 | 1,000 |
| 2005/12/06 | 167 | 167 | 167 | 167 | 1,000 |
| 2005/12/02 | 180 | 180 | 180 | 180 | 1,000 |
| 2005/12/01 | 180 | 180 | 180 | 180 | 8,000 |
| 2005/11/29 | 188 | 188 | 176 | 176 | 2,000 |
| 2005/11/25 | 175 | 175 | 167 | 167 | 4,000 |
| 2005/11/24 | 170 | 175 | 170 | 175 | 4,000 |
| 2005/11/18 | 170 | 180 | 165 | 165 | 21,000 |
| 2005/11/17 | 165 | 165 | 165 | 165 | 4,000 |
| 2005/11/16 | 165 | 165 | 165 | 165 | 2,000 |
| 2005/11/15 | 165 | 165 | 165 | 165 | 1,000 |
| 2005/11/14 | 165 | 165 | 165 | 165 | 1,000 |
| 2005/11/09 | 165 | 165 | 165 | 165 | 1,000 |
| 2005/11/08 | 165 | 165 | 165 | 165 | 3,000 |
| 2005/11/07 | 165 | 165 | 165 | 165 | 4,000 |
| 2005/11/02 | 164 | 164 | 164 | 164 | 3,000 |
| 2005/10/27 | 164 | 164 | 164 | 164 | 2,000 |
| 2005/10/11 | 140 | 140 | 136 | 136 | 2,000 |
| 2005/10/07 | 133 | 133 | 133 | 133 | 1,000 |
| 2005/09/29 | 164 | 164 | 164 | 164 | 1,000 |
| 2005/09/28 | 165 | 165 | 160 | 160 | 2,000 |
| 2005/09/27 | 165 | 165 | 165 | 165 | 1,000 |
| 2005/09/16 | 160 | 160 | 150 | 150 | 9,000 |
| 2005/09/12 | 141 | 141 | 141 | 141 | 4,000 |
| 2005/09/02 | 150 | 150 | 150 | 150 | 2,000 |
| 2005/08/29 | 138 | 138 | 138 | 138 | 1,000 |
| 2005/08/26 | 165 | 165 | 160 | 163 | 6,000 |
| 2005/08/10 | 160 | 160 | 160 | 160 | 1,000 |
| 2005/08/08 | 160 | 160 | 160 | 160 | 1,000 |
| 2005/08/01 | 165 | 165 | 165 | 165 | 11,000 |
| 2005/07/27 | 165 | 165 | 165 | 165 | 2,000 |
| 2005/07/26 | 165 | 165 | 165 | 165 | 4,000 |
| 2005/07/25 | 160 | 160 | 160 | 160 | 1,000 |
| 2005/07/22 | 160 | 160 | 160 | 160 | 1,000 |
| 2005/07/21 | 145 | 150 | 145 | 150 | 3,000 |
| 2005/07/20 | 160 | 160 | 150 | 150 | 6,000 |
| 2005/07/19 | 165 | 165 | 165 | 165 | 1,000 |
| 2005/07/15 | 169 | 169 | 169 | 169 | 1,000 |
| 2005/07/14 | 169 | 169 | 169 | 169 | 1,000 |
| 2005/07/12 | 168 | 168 | 168 | 168 | 2,000 |
| 2005/07/11 | 168 | 168 | 148 | 168 | 3,000 |
| 2005/07/07 | 170 | 170 | 170 | 170 | 13,000 |
| 2005/07/06 | 169 | 170 | 168 | 168 | 8,000 |
| 2005/07/05 | 171 | 173 | 170 | 173 | 10,000 |
| 2005/07/04 | 160 | 173 | 160 | 173 | 6,000 |
| 2005/07/01 | 171 | 171 | 140 | 140 | 9,000 |
| 2005/06/30 | 175 | 175 | 175 | 175 | 4,000 |
| 2005/06/29 | 135 | 135 | 135 | 135 | 6,000 |
| 2005/06/24 | 120 | 120 | 120 | 120 | 3,000 |
| 2005/06/23 | 120 | 120 | 120 | 120 | 13,000 |
| 2005/06/15 | 112 | 112 | 112 | 112 | 5,000 |
| 2005/05/31 | 125 | 125 | 125 | 125 | 2,000 |
| 2005/05/26 | 125 | 125 | 125 | 125 | 3,000 |
| 2005/05/17 | 120 | 120 | 120 | 120 | 1,000 |
| 2005/05/12 | 125 | 125 | 125 | 125 | 8,000 |
| 2005/05/11 | 125 | 125 | 125 | 125 | 5,000 |
| 2005/05/10 | 125 | 125 | 125 | 125 | 1,000 |
| 2005/05/09 | 125 | 125 | 125 | 125 | 4,000 |
| 2005/05/06 | 120 | 120 | 120 | 120 | 7,000 |
| 2005/04/26 | 120 | 120 | 120 | 120 | 2,000 |
| 2005/04/22 | 115 | 115 | 115 | 115 | 2,000 |
| 2005/04/21 | 115 | 125 | 115 | 125 | 13,000 |
| 2005/04/19 | 108 | 110 | 108 | 110 | 5,000 |
| 2005/04/13 | 100 | 100 | 100 | 100 | 11,000 |
| 2005/04/12 | 109 | 109 | 105 | 105 | 9,000 |
| 2005/04/05 | 104 | 104 | 104 | 104 | 3,000 |
| 2005/04/04 | 102 | 102 | 102 | 102 | 2,000 |
| 2005/03/25 | 101 | 101 | 101 | 101 | 3,000 |
| 2005/03/24 | 101 | 101 | 101 | 101 | 1,000 |
| 2005/03/23 | 101 | 101 | 101 | 101 | 1,000 |
| 2005/03/17 | 104 | 104 | 100 | 100 | 5,000 |
| 2005/03/09 | 104 | 104 | 104 | 104 | 5,000 |
| 2005/03/08 | 104 | 104 | 104 | 104 | 5,000 |
| 2005/03/01 | 104 | 104 | 104 | 104 | 3,000 |
| 2005/02/25 | 108 | 108 | 108 | 108 | 3,000 |
| 2005/02/24 | 107 | 108 | 107 | 108 | 5,000 |
| 2005/02/22 | 105 | 107 | 105 | 107 | 5,000 |
| 2005/02/21 | 100 | 100 | 100 | 100 | 4,000 |
| 2005/02/18 | 95 | 95 | 95 | 95 | 1,000 |
| 2005/02/17 | 96 | 96 | 95 | 95 | 5,000 |
| 2005/02/16 | 95 | 95 | 95 | 95 | 11,000 |
| 2005/02/15 | 95 | 95 | 95 | 95 | 3,000 |
| 2005/02/14 | 98 | 100 | 95 | 95 | 14,000 |
| 2005/02/10 | 98 | 98 | 98 | 98 | 3,000 |
| 2005/02/02 | 100 | 100 | 100 | 100 | 10,000 |
| 2005/01/27 | 98 | 98 | 95 | 95 | 14,000 |
| 2005/01/26 | 98 | 98 | 98 | 98 | 5,000 |
| 2005/01/25 | 100 | 100 | 97 | 97 | 7,000 |
| 2005/01/21 | 100 | 100 | 100 | 100 | 3,000 |
| 2005/01/20 | 95 | 95 | 95 | 95 | 16,000 |
| 2005/01/19 | 100 | 100 | 100 | 100 | 5,000 |