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 |
---|---|---|---|---|---|
2016/12/30 | 197 | 201 | 197 | 201 | 5,000 |
2016/12/29 | 198 | 198 | 189 | 189 | 4,000 |
2016/12/28 | 193 | 198 | 193 | 198 | 3,000 |
2016/12/27 | 190 | 195 | 190 | 192 | 9,000 |
2016/12/26 | 182 | 193 | 182 | 183 | 10,000 |
2016/12/22 | 180 | 180 | 180 | 180 | 7,000 |
2016/12/21 | 180 | 180 | 180 | 180 | 4,000 |
2016/12/19 | 171 | 180 | 171 | 180 | 22,000 |
2016/12/16 | 170 | 170 | 169 | 169 | 4,000 |
2016/12/15 | 170 | 170 | 170 | 170 | 1,000 |
2016/12/14 | 170 | 170 | 168 | 168 | 6,000 |
2016/12/13 | 170 | 170 | 167 | 170 | 6,000 |
2016/12/12 | 170 | 170 | 167 | 167 | 8,000 |
2016/12/09 | 170 | 170 | 170 | 170 | 6,000 |
2016/12/08 | 171 | 171 | 170 | 170 | 4,000 |
2016/12/07 | 171 | 172 | 171 | 172 | 12,000 |
2016/12/05 | 171 | 172 | 171 | 172 | 5,000 |
2016/12/02 | 172 | 172 | 171 | 171 | 3,000 |
2016/11/30 | 172 | 172 | 172 | 172 | 1,000 |
2016/11/28 | 172 | 172 | 172 | 172 | 1,000 |
2016/11/25 | 172 | 174 | 172 | 172 | 15,000 |
2016/11/24 | 171 | 172 | 171 | 172 | 3,000 |
2016/11/22 | 172 | 172 | 172 | 172 | 14,000 |
2016/11/21 | 172 | 173 | 172 | 173 | 11,000 |
2016/11/18 | 172 | 172 | 172 | 172 | 11,000 |
2016/11/17 | 172 | 172 | 172 | 172 | 12,000 |
2016/11/16 | 172 | 172 | 172 | 172 | 10,000 |
2016/11/15 | 172 | 172 | 172 | 172 | 12,000 |
2016/11/14 | 172 | 172 | 167 | 167 | 4,000 |
2016/11/10 | 171 | 172 | 171 | 172 | 21,000 |
2016/11/09 | 170 | 172 | 168 | 168 | 21,000 |
2016/11/08 | 170 | 172 | 170 | 170 | 16,000 |
2016/11/07 | 172 | 172 | 169 | 169 | 22,000 |
2016/11/04 | 170 | 172 | 170 | 172 | 15,000 |
2016/11/02 | 172 | 172 | 172 | 172 | 12,000 |
2016/11/01 | 172 | 172 | 172 | 172 | 11,000 |
2016/10/31 | 172 | 172 | 172 | 172 | 7,000 |
2016/10/28 | 172 | 172 | 172 | 172 | 11,000 |
2016/10/27 | 168 | 172 | 165 | 172 | 16,000 |
2016/10/26 | 167 | 172 | 167 | 172 | 10,000 |
2016/10/25 | 171 | 171 | 168 | 168 | 15,000 |
2016/10/24 | 175 | 175 | 174 | 174 | 6,000 |
2016/10/21 | 175 | 175 | 174 | 175 | 16,000 |
2016/10/20 | 171 | 175 | 171 | 175 | 16,000 |
2016/10/19 | 172 | 173 | 168 | 168 | 37,000 |
2016/10/18 | 160 | 170 | 160 | 170 | 57,000 |
2016/10/17 | 166 | 166 | 162 | 162 | 6,000 |
2016/10/14 | 170 | 170 | 156 | 166 | 22,000 |
2016/10/13 | 166 | 186 | 162 | 162 | 111,000 |
2016/10/12 | 136 | 136 | 136 | 136 | 1,000 |
2016/10/07 | 140 | 140 | 140 | 140 | 1,000 |
2016/10/05 | 136 | 137 | 136 | 137 | 4,000 |
2016/10/03 | 135 | 135 | 135 | 135 | 1,000 |
2016/09/29 | 137 | 137 | 137 | 137 | 1,000 |
2016/09/28 | 137 | 137 | 137 | 137 | 2,000 |
2016/09/27 | 139 | 139 | 138 | 138 | 5,000 |
2016/09/26 | 138 | 138 | 138 | 138 | 3,000 |
2016/09/20 | 136 | 136 | 136 | 136 | 1,000 |
2016/09/16 | 138 | 138 | 138 | 138 | 4,000 |
2016/09/15 | 137 | 137 | 137 | 137 | 1,000 |
2016/09/14 | 133 | 137 | 133 | 137 | 4,000 |
2016/09/09 | 135 | 135 | 135 | 135 | 2,000 |
2016/08/29 | 137 | 137 | 137 | 137 | 1,000 |
2016/08/26 | 137 | 137 | 137 | 137 | 5,000 |
2016/08/25 | 132 | 132 | 132 | 132 | 1,000 |
2016/08/24 | 131 | 131 | 131 | 131 | 2,000 |
2016/08/19 | 133 | 133 | 130 | 130 | 9,000 |
2016/08/18 | 138 | 138 | 135 | 135 | 7,000 |
2016/08/15 | 140 | 140 | 140 | 140 | 7,000 |
2016/08/10 | 141 | 141 | 141 | 141 | 1,000 |
2016/08/08 | 145 | 145 | 145 | 145 | 1,000 |
2016/08/05 | 145 | 145 | 145 | 145 | 1,000 |
2016/08/03 | 145 | 145 | 145 | 145 | 1,000 |
2016/08/01 | 148 | 148 | 148 | 148 | 2,000 |
2016/07/29 | 145 | 146 | 145 | 146 | 9,000 |
2016/07/28 | 140 | 140 | 140 | 140 | 1,000 |
2016/07/27 | 142 | 142 | 142 | 142 | 1,000 |
2016/07/26 | 141 | 141 | 141 | 141 | 3,000 |
2016/07/25 | 140 | 140 | 140 | 140 | 2,000 |
2016/07/22 | 136 | 136 | 134 | 135 | 5,000 |
2016/07/21 | 140 | 140 | 135 | 135 | 2,000 |
2016/07/20 | 137 | 141 | 134 | 140 | 9,000 |
2016/07/19 | 135 | 135 | 134 | 134 | 9,000 |
2016/07/15 | 134 | 135 | 134 | 135 | 10,000 |
2016/07/11 | 133 | 133 | 133 | 133 | 1,000 |
2016/07/07 | 133 | 133 | 133 | 133 | 1,000 |
2016/07/06 | 133 | 133 | 133 | 133 | 1,000 |
2016/07/05 | 135 | 135 | 135 | 135 | 1,000 |
2016/06/28 | 138 | 138 | 138 | 138 | 8,000 |
2016/06/27 | 134 | 134 | 134 | 134 | 1,000 |
2016/06/24 | 133 | 133 | 128 | 128 | 5,000 |
2016/06/23 | 133 | 133 | 133 | 133 | 1,000 |
2016/06/16 | 133 | 133 | 133 | 133 | 5,000 |
2016/06/15 | 135 | 135 | 135 | 135 | 7,000 |
2016/06/14 | 134 | 135 | 134 | 135 | 6,000 |
2016/06/13 | 134 | 134 | 134 | 134 | 2,000 |
2016/06/06 | 134 | 134 | 134 | 134 | 1,000 |
2016/06/01 | 134 | 134 | 134 | 134 | 1,000 |
2016/05/31 | 136 | 136 | 134 | 134 | 4,000 |
2016/05/30 | 134 | 134 | 134 | 134 | 1,000 |
2016/05/27 | 134 | 134 | 134 | 134 | 1,000 |
2016/05/26 | 134 | 134 | 134 | 134 | 1,000 |
2016/05/25 | 134 | 134 | 134 | 134 | 3,000 |
2016/05/24 | 134 | 134 | 134 | 134 | 1,000 |
2016/05/23 | 134 | 134 | 134 | 134 | 1,000 |
2016/05/19 | 134 | 134 | 134 | 134 | 1,000 |
2016/05/13 | 134 | 134 | 134 | 134 | 2,000 |
2016/05/06 | 131 | 136 | 131 | 136 | 2,000 |
2016/05/02 | 131 | 131 | 131 | 131 | 2,000 |
2016/04/28 | 133 | 133 | 132 | 132 | 8,000 |
2016/04/25 | 140 | 140 | 140 | 140 | 2,000 |
2016/04/21 | 130 | 140 | 130 | 140 | 3,000 |
2016/04/20 | 131 | 131 | 131 | 131 | 1,000 |
2016/04/18 | 135 | 136 | 135 | 136 | 4,000 |
2016/04/15 | 130 | 135 | 130 | 135 | 10,000 |
2016/04/14 | 128 | 128 | 128 | 128 | 1,000 |
2016/04/11 | 127 | 127 | 127 | 127 | 3,000 |
2016/04/05 | 124 | 124 | 124 | 124 | 2,000 |
2016/03/25 | 128 | 128 | 128 | 128 | 2,000 |
2016/03/22 | 128 | 128 | 128 | 128 | 2,000 |
2016/03/17 | 125 | 128 | 125 | 128 | 4,000 |
2016/03/14 | 125 | 125 | 125 | 125 | 3,000 |
2016/03/07 | 124 | 124 | 124 | 124 | 3,000 |
2016/03/04 | 121 | 121 | 121 | 121 | 1,000 |
2016/03/02 | 120 | 120 | 120 | 120 | 1,000 |
2016/02/25 | 122 | 122 | 122 | 122 | 3,000 |
2016/02/23 | 124 | 124 | 124 | 124 | 10,000 |
2016/02/22 | 120 | 120 | 120 | 120 | 4,000 |
2016/02/16 | 120 | 120 | 120 | 120 | 19,000 |
2016/02/15 | 127 | 127 | 127 | 127 | 1,000 |
2016/02/10 | 117 | 117 | 117 | 117 | 1,000 |
2016/02/09 | 121 | 121 | 121 | 121 | 1,000 |
2016/02/08 | 126 | 126 | 126 | 126 | 1,000 |
2016/02/05 | 124 | 124 | 121 | 121 | 2,000 |
2016/02/03 | 127 | 127 | 127 | 127 | 1,000 |
2016/02/02 | 129 | 129 | 129 | 129 | 1,000 |
2016/02/01 | 125 | 125 | 122 | 125 | 4,000 |
2016/01/29 | 121 | 121 | 121 | 121 | 1,000 |
2016/01/28 | 121 | 124 | 121 | 124 | 2,000 |
2016/01/27 | 130 | 130 | 110 | 120 | 30,000 |
2016/01/25 | 135 | 135 | 135 | 135 | 5,000 |
2016/01/12 | 135 | 135 | 135 | 135 | 3,000 |