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 |
---|---|---|---|---|---|
2014/12/30 | 116 | 116 | 115 | 115 | 6,000 |
2014/12/29 | 118 | 118 | 114 | 114 | 3,000 |
2014/12/26 | 118 | 118 | 118 | 118 | 12,000 |
2014/12/24 | 113 | 113 | 113 | 113 | 3,000 |
2014/12/22 | 112 | 112 | 112 | 112 | 5,000 |
2014/12/15 | 113 | 113 | 112 | 112 | 5,000 |
2014/12/08 | 114 | 114 | 114 | 114 | 1,000 |
2014/12/02 | 115 | 115 | 115 | 115 | 1,000 |
2014/12/01 | 113 | 113 | 113 | 113 | 5,000 |
2014/11/26 | 114 | 114 | 114 | 114 | 6,000 |
2014/11/21 | 114 | 114 | 114 | 114 | 1,000 |
2014/11/19 | 114 | 115 | 114 | 115 | 2,000 |
2014/11/18 | 113 | 113 | 113 | 113 | 2,000 |
2014/11/17 | 113 | 113 | 113 | 113 | 1,000 |
2014/11/11 | 114 | 114 | 114 | 114 | 1,000 |
2014/11/07 | 112 | 112 | 112 | 112 | 1,000 |
2014/11/05 | 111 | 111 | 111 | 111 | 1,000 |
2014/11/04 | 113 | 113 | 109 | 110 | 16,000 |
2014/10/31 | 111 | 111 | 111 | 111 | 3,000 |
2014/10/28 | 110 | 110 | 110 | 110 | 8,000 |
2014/10/27 | 111 | 111 | 111 | 111 | 1,000 |
2014/10/22 | 109 | 109 | 109 | 109 | 3,000 |
2014/10/14 | 113 | 113 | 109 | 109 | 5,000 |
2014/10/10 | 112 | 112 | 112 | 112 | 6,000 |
2014/10/09 | 114 | 114 | 113 | 113 | 2,000 |
2014/10/01 | 115 | 115 | 113 | 113 | 8,000 |
2014/09/30 | 117 | 117 | 115 | 115 | 6,000 |
2014/09/29 | 117 | 117 | 116 | 117 | 6,000 |
2014/09/26 | 120 | 120 | 120 | 120 | 6,000 |
2014/09/25 | 123 | 123 | 123 | 123 | 1,000 |
2014/09/22 | 118 | 118 | 118 | 118 | 1,000 |
2014/09/17 | 121 | 121 | 121 | 121 | 1,000 |
2014/09/08 | 121 | 121 | 121 | 121 | 1,000 |
2014/09/03 | 120 | 120 | 120 | 120 | 3,000 |
2014/09/02 | 119 | 119 | 119 | 119 | 2,000 |
2014/09/01 | 119 | 119 | 118 | 118 | 10,000 |
2014/08/28 | 118 | 118 | 118 | 118 | 2,000 |
2014/08/26 | 123 | 123 | 123 | 123 | 3,000 |
2014/08/25 | 116 | 120 | 116 | 120 | 7,000 |
2014/08/22 | 115 | 115 | 115 | 115 | 2,000 |
2014/08/19 | 115 | 115 | 115 | 115 | 5,000 |
2014/08/13 | 119 | 119 | 119 | 119 | 3,000 |
2014/08/06 | 115 | 115 | 115 | 115 | 6,000 |
2014/08/05 | 115 | 115 | 115 | 115 | 9,000 |
2014/08/04 | 120 | 120 | 120 | 120 | 1,000 |
2014/07/30 | 120 | 120 | 120 | 120 | 1,000 |
2014/07/29 | 120 | 120 | 120 | 120 | 4,000 |
2014/07/28 | 123 | 130 | 120 | 120 | 17,000 |
2014/07/25 | 118 | 118 | 118 | 118 | 1,000 |
2014/07/18 | 116 | 116 | 116 | 116 | 1,000 |
2014/07/17 | 117 | 117 | 117 | 117 | 3,000 |
2014/07/14 | 116 | 116 | 116 | 116 | 2,000 |
2014/07/11 | 117 | 117 | 116 | 116 | 3,000 |
2014/07/07 | 118 | 118 | 117 | 117 | 5,000 |
2014/07/03 | 117 | 117 | 117 | 117 | 2,000 |
2014/07/02 | 118 | 118 | 118 | 118 | 1,000 |
2014/06/26 | 120 | 120 | 120 | 120 | 10,000 |
2014/06/23 | 115 | 115 | 115 | 115 | 1,000 |
2014/06/19 | 116 | 116 | 116 | 116 | 1,000 |
2014/06/12 | 114 | 114 | 114 | 114 | 1,000 |
2014/06/02 | 111 | 111 | 111 | 111 | 2,000 |
2014/05/30 | 115 | 115 | 115 | 115 | 1,000 |
2014/05/27 | 118 | 118 | 118 | 118 | 3,000 |
2014/05/26 | 118 | 118 | 118 | 118 | 1,000 |
2014/05/22 | 115 | 115 | 115 | 115 | 1,000 |
2014/05/19 | 115 | 115 | 115 | 115 | 1,000 |
2014/04/28 | 115 | 115 | 115 | 115 | 3,000 |
2014/04/21 | 113 | 113 | 113 | 113 | 8,000 |
2014/04/18 | 108 | 108 | 108 | 108 | 5,000 |
2014/04/07 | 115 | 115 | 115 | 115 | 1,000 |
2014/03/31 | 115 | 115 | 115 | 115 | 2,000 |
2014/03/26 | 126 | 126 | 118 | 118 | 3,000 |
2014/03/25 | 120 | 120 | 120 | 120 | 1,000 |
2014/03/24 | 120 | 120 | 120 | 120 | 1,000 |
2014/03/19 | 120 | 120 | 120 | 120 | 2,000 |
2014/03/17 | 125 | 125 | 125 | 125 | 1,000 |
2014/03/12 | 121 | 121 | 121 | 121 | 1,000 |
2014/02/26 | 121 | 121 | 121 | 121 | 3,000 |
2014/02/25 | 119 | 119 | 119 | 119 | 1,000 |
2014/02/24 | 117 | 117 | 117 | 117 | 3,000 |
2014/02/20 | 117 | 117 | 117 | 117 | 1,000 |
2014/02/19 | 117 | 117 | 117 | 117 | 1,000 |
2014/02/18 | 117 | 117 | 117 | 117 | 1,000 |
2014/02/14 | 117 | 117 | 117 | 117 | 2,000 |
2014/02/10 | 117 | 117 | 117 | 117 | 2,000 |
2014/02/07 | 117 | 117 | 117 | 117 | 4,000 |
2014/02/04 | 116 | 116 | 115 | 115 | 4,000 |
2014/02/03 | 121 | 121 | 121 | 121 | 3,000 |
2014/01/30 | 121 | 121 | 121 | 121 | 2,000 |
2014/01/28 | 126 | 126 | 126 | 126 | 6,000 |
2014/01/27 | 120 | 120 | 120 | 120 | 4,000 |
2014/01/24 | 125 | 125 | 119 | 119 | 4,000 |
2014/01/22 | 132 | 132 | 132 | 132 | 1,000 |
2014/01/21 | 130 | 130 | 129 | 129 | 3,000 |
2014/01/20 | 127 | 127 | 127 | 127 | 1,000 |
2014/01/17 | 123 | 123 | 123 | 123 | 1,000 |
2014/01/16 | 121 | 121 | 120 | 120 | 3,000 |
2014/01/15 | 119 | 122 | 119 | 121 | 5,000 |
2014/01/10 | 115 | 120 | 115 | 116 | 16,000 |
2014/01/09 | 114 | 114 | 114 | 114 | 1,000 |
2014/01/08 | 110 | 112 | 110 | 112 | 5,000 |
2014/01/07 | 110 | 110 | 110 | 110 | 1,000 |
2014/01/06 | 110 | 110 | 108 | 108 | 4,000 |