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 |
|---|---|---|---|---|---|
| 1983/12/28 | 248 | 252 | 248 | 252 | 6,000 |
| 1983/12/27 | 247 | 247 | 247 | 247 | 2,000 |
| 1983/12/26 | 252 | 252 | 246 | 246 | 15,000 |
| 1983/12/24 | 246 | 246 | 246 | 246 | 4,000 |
| 1983/12/23 | 245 | 245 | 245 | 245 | 8,000 |
| 1983/12/22 | 247 | 247 | 245 | 245 | 17,000 |
| 1983/12/21 | 250 | 250 | 246 | 246 | 7,000 |
| 1983/12/17 | 254 | 254 | 250 | 254 | 15,000 |
| 1983/12/16 | 255 | 255 | 255 | 255 | 8,000 |
| 1983/12/15 | 256 | 256 | 255 | 256 | 8,000 |
| 1983/12/14 | 258 | 258 | 257 | 257 | 6,000 |
| 1983/12/13 | 260 | 260 | 257 | 258 | 6,000 |
| 1983/12/12 | 260 | 260 | 260 | 260 | 12,000 |
| 1983/12/09 | 259 | 259 | 259 | 259 | 3,000 |
| 1983/12/08 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/12/07 | 259 | 260 | 259 | 260 | 4,000 |
| 1983/12/05 | 258 | 260 | 258 | 260 | 4,000 |
| 1983/12/03 | 260 | 260 | 260 | 260 | 10,000 |
| 1983/12/02 | 261 | 261 | 260 | 260 | 3,000 |
| 1983/12/01 | 261 | 261 | 261 | 261 | 1,000 |
| 1983/11/30 | 260 | 260 | 260 | 260 | 8,000 |
| 1983/11/29 | 261 | 265 | 261 | 265 | 6,000 |
| 1983/11/28 | 261 | 261 | 261 | 261 | 3,000 |
| 1983/11/26 | 264 | 264 | 260 | 260 | 33,000 |
| 1983/11/25 | 261 | 263 | 261 | 263 | 5,000 |
| 1983/11/24 | 268 | 268 | 260 | 260 | 13,000 |
| 1983/11/21 | 265 | 265 | 265 | 265 | 15,000 |
| 1983/11/18 | 266 | 270 | 266 | 266 | 7,000 |
| 1983/11/17 | 270 | 270 | 266 | 266 | 7,000 |
| 1983/11/16 | 266 | 266 | 265 | 265 | 19,000 |
| 1983/11/14 | 267 | 267 | 266 | 266 | 8,000 |
| 1983/11/10 | 266 | 266 | 266 | 266 | 2,000 |
| 1983/11/09 | 266 | 266 | 266 | 266 | 1,000 |
| 1983/11/07 | 270 | 270 | 265 | 270 | 5,000 |
| 1983/11/04 | 266 | 266 | 263 | 263 | 7,000 |
| 1983/11/01 | 267 | 269 | 267 | 269 | 3,000 |
| 1983/10/31 | 267 | 270 | 267 | 270 | 4,000 |
| 1983/10/28 | 265 | 265 | 265 | 265 | 11,000 |
| 1983/10/27 | 274 | 274 | 274 | 274 | 2,000 |
| 1983/10/26 | 273 | 273 | 273 | 273 | 3,000 |
| 1983/10/25 | 270 | 270 | 270 | 270 | 2,000 |
| 1983/10/24 | 270 | 271 | 270 | 270 | 6,000 |
| 1983/10/22 | 276 | 280 | 275 | 280 | 4,000 |
| 1983/10/21 | 276 | 276 | 276 | 276 | 1,000 |
| 1983/10/19 | 275 | 275 | 275 | 275 | 2,000 |
| 1983/10/18 | 272 | 275 | 272 | 275 | 5,000 |
| 1983/10/17 | 272 | 272 | 270 | 271 | 6,000 |
| 1983/10/15 | 267 | 267 | 267 | 267 | 2,000 |
| 1983/10/14 | 266 | 266 | 266 | 266 | 6,000 |
| 1983/10/13 | 266 | 266 | 266 | 266 | 5,000 |
| 1983/10/12 | 266 | 270 | 266 | 266 | 4,000 |
| 1983/10/11 | 265 | 270 | 262 | 270 | 64,000 |
| 1983/10/07 | 265 | 265 | 265 | 265 | 8,000 |
| 1983/10/06 | 261 | 265 | 261 | 265 | 6,000 |
| 1983/10/05 | 271 | 271 | 271 | 271 | 2,000 |
| 1983/10/04 | 271 | 271 | 271 | 271 | 7,000 |
| 1983/10/03 | 276 | 276 | 276 | 276 | 2,000 |
| 1983/10/01 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/09/30 | 279 | 279 | 275 | 275 | 4,000 |
| 1983/09/29 | 261 | 275 | 261 | 275 | 14,000 |
| 1983/09/28 | 260 | 261 | 257 | 257 | 6,000 |
| 1983/09/27 | 270 | 270 | 255 | 256 | 14,000 |
| 1983/09/26 | 270 | 270 | 270 | 270 | 18,000 |
| 1983/09/22 | 271 | 271 | 271 | 271 | 2,000 |
| 1983/09/21 | 271 | 271 | 270 | 271 | 8,000 |
| 1983/09/20 | 275 | 275 | 270 | 270 | 10,000 |
| 1983/09/19 | 276 | 277 | 276 | 277 | 6,000 |
| 1983/09/17 | 277 | 277 | 277 | 277 | 3,000 |
| 1983/09/16 | 280 | 285 | 280 | 285 | 20,000 |
| 1983/09/14 | 285 | 285 | 280 | 280 | 7,000 |
| 1983/09/13 | 281 | 281 | 280 | 280 | 3,000 |
| 1983/09/12 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/09/09 | 285 | 285 | 285 | 285 | 1,000 |
| 1983/09/08 | 285 | 286 | 285 | 285 | 5,000 |
| 1983/09/07 | 283 | 284 | 282 | 282 | 10,000 |
| 1983/09/06 | 282 | 282 | 282 | 282 | 7,000 |
| 1983/09/05 | 280 | 281 | 280 | 281 | 9,000 |
| 1983/09/03 | 279 | 279 | 279 | 279 | 1,000 |
| 1983/09/02 | 278 | 280 | 278 | 280 | 11,000 |
| 1983/09/01 | 277 | 280 | 277 | 277 | 9,000 |
| 1983/08/31 | 281 | 281 | 280 | 280 | 5,000 |
| 1983/08/30 | 280 | 280 | 280 | 280 | 1,000 |
| 1983/08/29 | 281 | 281 | 280 | 280 | 3,000 |
| 1983/08/27 | 278 | 280 | 278 | 278 | 8,000 |
| 1983/08/26 | 282 | 282 | 282 | 282 | 4,000 |
| 1983/08/25 | 278 | 278 | 277 | 277 | 4,000 |
| 1983/08/24 | 281 | 281 | 280 | 280 | 2,000 |
| 1983/08/23 | 281 | 281 | 280 | 280 | 16,000 |
| 1983/08/22 | 281 | 281 | 281 | 281 | 4,000 |
| 1983/08/19 | 277 | 290 | 277 | 290 | 33,000 |
| 1983/08/18 | 278 | 280 | 278 | 280 | 6,000 |
| 1983/08/17 | 276 | 276 | 276 | 276 | 6,000 |
| 1983/08/16 | 286 | 286 | 281 | 281 | 10,000 |
| 1983/08/12 | 299 | 299 | 295 | 295 | 8,000 |
| 1983/08/11 | 303 | 303 | 300 | 300 | 6,000 |
| 1983/08/10 | 300 | 306 | 300 | 306 | 453,000 |
| 1983/08/09 | 295 | 295 | 295 | 295 | 9,000 |
| 1983/08/08 | 300 | 300 | 295 | 295 | 11,000 |
| 1983/08/06 | 300 | 300 | 300 | 300 | 11,000 |
| 1983/08/05 | 300 | 310 | 300 | 310 | 36,000 |
| 1983/08/04 | 308 | 308 | 301 | 301 | 34,000 |
| 1983/08/03 | 320 | 320 | 313 | 314 | 45,000 |
| 1983/08/02 | 308 | 320 | 306 | 320 | 91,000 |
| 1983/08/01 | 305 | 310 | 304 | 309 | 585,000 |
| 1983/07/30 | 290 | 305 | 289 | 305 | 31,000 |
| 1983/07/29 | 284 | 288 | 283 | 287 | 18,000 |
| 1983/07/28 | 279 | 280 | 279 | 280 | 40,000 |
| 1983/07/27 | 279 | 279 | 278 | 279 | 6,000 |
| 1983/07/26 | 279 | 280 | 279 | 279 | 12,000 |
| 1983/07/25 | 278 | 278 | 278 | 278 | 3,000 |
| 1983/07/23 | 274 | 279 | 274 | 279 | 3,000 |
| 1983/07/22 | 274 | 274 | 274 | 274 | 7,000 |
| 1983/07/21 | 271 | 274 | 270 | 274 | 12,000 |
| 1983/07/20 | 270 | 270 | 270 | 270 | 2,000 |
| 1983/07/19 | 270 | 270 | 270 | 270 | 13,000 |
| 1983/07/18 | 266 | 270 | 266 | 270 | 22,000 |
| 1983/07/15 | 270 | 271 | 270 | 270 | 10,000 |
| 1983/07/14 | 271 | 271 | 270 | 270 | 6,000 |
| 1983/07/13 | 271 | 271 | 271 | 271 | 4,000 |
| 1983/07/12 | 274 | 274 | 271 | 271 | 11,000 |
| 1983/07/11 | 274 | 274 | 272 | 272 | 18,000 |
| 1983/07/09 | 270 | 274 | 270 | 274 | 10,000 |
| 1983/07/08 | 271 | 271 | 270 | 270 | 2,000 |
| 1983/07/07 | 271 | 271 | 271 | 271 | 2,000 |
| 1983/07/06 | 274 | 274 | 270 | 270 | 2,000 |
| 1983/07/05 | 270 | 270 | 265 | 265 | 9,000 |
| 1983/07/02 | 270 | 270 | 270 | 270 | 4,000 |
| 1983/07/01 | 271 | 271 | 271 | 271 | 3,000 |
| 1983/06/30 | 270 | 270 | 270 | 270 | 4,000 |
| 1983/06/28 | 262 | 275 | 262 | 275 | 8,000 |
| 1983/06/27 | 265 | 265 | 260 | 261 | 17,000 |
| 1983/06/24 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/06/23 | 270 | 275 | 270 | 275 | 5,000 |
| 1983/06/22 | 272 | 272 | 268 | 268 | 25,000 |
| 1983/06/21 | 270 | 271 | 270 | 271 | 7,000 |
| 1983/06/20 | 272 | 272 | 270 | 270 | 18,000 |
| 1983/06/17 | 272 | 272 | 271 | 272 | 12,000 |
| 1983/06/15 | 272 | 272 | 272 | 272 | 3,000 |
| 1983/06/14 | 271 | 271 | 270 | 271 | 10,000 |
| 1983/06/10 | 272 | 272 | 272 | 272 | 5,000 |
| 1983/06/09 | 271 | 271 | 270 | 270 | 2,000 |
| 1983/06/08 | 275 | 275 | 275 | 275 | 9,000 |
| 1983/06/07 | 277 | 277 | 276 | 276 | 5,000 |
| 1983/06/06 | 276 | 276 | 276 | 276 | 5,000 |
| 1983/06/04 | 277 | 277 | 277 | 277 | 1,000 |
| 1983/06/03 | 276 | 276 | 276 | 276 | 4,000 |
| 1983/06/02 | 276 | 276 | 276 | 276 | 1,000 |
| 1983/06/01 | 277 | 277 | 275 | 275 | 9,000 |
| 1983/05/31 | 285 | 285 | 277 | 277 | 7,000 |
| 1983/05/30 | 281 | 281 | 275 | 280 | 10,000 |
| 1983/05/28 | 280 | 281 | 280 | 281 | 8,000 |
| 1983/05/27 | 280 | 280 | 280 | 280 | 13,000 |
| 1983/05/26 | 281 | 281 | 275 | 275 | 6,000 |
| 1983/05/25 | 280 | 280 | 280 | 280 | 5,000 |
| 1983/05/24 | 280 | 280 | 280 | 280 | 10,000 |
| 1983/05/23 | 281 | 281 | 280 | 280 | 16,000 |
| 1983/05/20 | 281 | 281 | 280 | 281 | 10,000 |
| 1983/05/19 | 281 | 281 | 281 | 281 | 17,000 |
| 1983/05/18 | 281 | 281 | 281 | 281 | 9,000 |
| 1983/05/17 | 280 | 280 | 280 | 280 | 13,000 |
| 1983/05/16 | 287 | 287 | 280 | 280 | 12,000 |
| 1983/05/14 | 287 | 287 | 287 | 287 | 1,000 |
| 1983/05/13 | 286 | 286 | 286 | 286 | 2,000 |
| 1983/05/12 | 287 | 287 | 286 | 286 | 2,000 |
| 1983/05/11 | 290 | 290 | 290 | 290 | 4,000 |
| 1983/05/10 | 290 | 290 | 290 | 290 | 7,000 |
| 1983/05/09 | 290 | 290 | 286 | 290 | 4,000 |
| 1983/05/07 | 290 | 290 | 290 | 290 | 5,000 |
| 1983/05/06 | 298 | 298 | 297 | 297 | 2,000 |
| 1983/05/04 | 309 | 309 | 299 | 299 | 6,000 |
| 1983/05/02 | 301 | 309 | 301 | 309 | 5,000 |
| 1983/04/30 | 301 | 302 | 301 | 301 | 4,000 |
| 1983/04/28 | 301 | 302 | 301 | 302 | 4,000 |
| 1983/04/27 | 290 | 299 | 290 | 299 | 8,000 |
| 1983/04/26 | 290 | 290 | 285 | 290 | 13,000 |
| 1983/04/25 | 285 | 287 | 285 | 287 | 9,000 |
| 1983/04/23 | 284 | 284 | 283 | 283 | 2,000 |
| 1983/04/22 | 283 | 283 | 283 | 283 | 2,000 |
| 1983/04/21 | 283 | 283 | 283 | 283 | 4,000 |
| 1983/04/19 | 275 | 281 | 275 | 281 | 15,000 |
| 1983/04/18 | 276 | 276 | 272 | 273 | 7,000 |
| 1983/04/15 | 282 | 282 | 281 | 281 | 8,000 |
| 1983/04/13 | 282 | 282 | 281 | 281 | 8,000 |
| 1983/04/12 | 281 | 281 | 281 | 281 | 6,000 |
| 1983/04/11 | 285 | 285 | 283 | 283 | 20,000 |
| 1983/04/09 | 287 | 287 | 287 | 287 | 4,000 |
| 1983/04/08 | 287 | 287 | 287 | 287 | 5,000 |
| 1983/04/07 | 289 | 289 | 285 | 287 | 14,000 |
| 1983/04/06 | 289 | 291 | 289 | 291 | 13,000 |
| 1983/04/05 | 291 | 291 | 290 | 290 | 6,000 |
| 1983/04/04 | 293 | 293 | 290 | 290 | 7,000 |
| 1983/04/02 | 291 | 291 | 291 | 291 | 4,000 |
| 1983/04/01 | 293 | 293 | 291 | 292 | 17,000 |
| 1983/03/30 | 292 | 292 | 292 | 292 | 1,000 |
| 1983/03/29 | 290 | 291 | 290 | 291 | 4,000 |
| 1983/03/28 | 291 | 291 | 291 | 291 | 11,000 |
| 1983/03/25 | 292 | 292 | 292 | 292 | 2,000 |
| 1983/03/24 | 291 | 291 | 291 | 291 | 4,000 |
| 1983/03/23 | 291 | 291 | 291 | 291 | 2,000 |
| 1983/03/22 | 293 | 293 | 292 | 292 | 3,000 |
| 1983/03/18 | 291 | 292 | 291 | 292 | 114,000 |
| 1983/03/17 | 295 | 298 | 295 | 298 | 6,000 |
| 1983/03/16 | 292 | 295 | 292 | 295 | 8,000 |
| 1983/03/15 | 298 | 300 | 290 | 290 | 24,000 |
| 1983/03/12 | 311 | 311 | 310 | 310 | 26,000 |
| 1983/03/11 | 320 | 321 | 316 | 316 | 22,000 |
| 1983/03/10 | 320 | 325 | 320 | 321 | 25,000 |
| 1983/03/09 | 337 | 340 | 320 | 320 | 74,000 |
| 1983/03/08 | 331 | 350 | 330 | 340 | 233,000 |
| 1983/03/07 | 301 | 324 | 301 | 324 | 146,000 |
| 1983/03/05 | 298 | 301 | 293 | 294 | 50,000 |
| 1983/03/04 | 294 | 301 | 294 | 300 | 75,000 |
| 1983/03/03 | 279 | 280 | 276 | 278 | 15,000 |
| 1983/03/02 | 277 | 280 | 276 | 280 | 8,000 |
| 1983/03/01 | 276 | 276 | 275 | 275 | 2,000 |
| 1983/02/28 | 276 | 276 | 275 | 275 | 2,000 |
| 1983/02/26 | 275 | 280 | 275 | 280 | 11,000 |
| 1983/02/25 | 275 | 275 | 275 | 275 | 14,000 |
| 1983/02/23 | 276 | 276 | 275 | 275 | 14,000 |
| 1983/02/22 | 276 | 277 | 276 | 277 | 8,000 |
| 1983/02/21 | 275 | 280 | 275 | 280 | 7,000 |
| 1983/02/18 | 274 | 274 | 274 | 274 | 5,000 |
| 1983/02/17 | 275 | 277 | 274 | 274 | 10,000 |
| 1983/02/16 | 276 | 276 | 276 | 276 | 3,000 |
| 1983/02/15 | 271 | 272 | 271 | 272 | 11,000 |
| 1983/02/14 | 270 | 270 | 268 | 270 | 11,000 |
| 1983/02/12 | 271 | 274 | 268 | 268 | 108,000 |
| 1983/02/10 | 274 | 274 | 270 | 270 | 104,000 |
| 1983/02/09 | 275 | 275 | 275 | 275 | 4,000 |
| 1983/02/08 | 275 | 276 | 275 | 275 | 13,000 |
| 1983/02/07 | 276 | 276 | 276 | 276 | 2,000 |
| 1983/02/05 | 275 | 275 | 275 | 275 | 10,000 |
| 1983/02/04 | 276 | 277 | 271 | 275 | 9,000 |
| 1983/02/03 | 276 | 276 | 275 | 275 | 19,000 |
| 1983/02/02 | 277 | 278 | 275 | 276 | 45,000 |
| 1983/02/01 | 280 | 280 | 275 | 276 | 41,000 |
| 1983/01/31 | 282 | 282 | 281 | 282 | 42,000 |
| 1983/01/29 | 269 | 282 | 269 | 282 | 7,000 |
| 1983/01/28 | 270 | 273 | 268 | 268 | 9,000 |
| 1983/01/27 | 268 | 268 | 268 | 268 | 2,000 |
| 1983/01/26 | 272 | 272 | 272 | 272 | 5,000 |
| 1983/01/25 | 268 | 268 | 267 | 267 | 5,000 |
| 1983/01/24 | 267 | 267 | 267 | 267 | 2,000 |
| 1983/01/22 | 275 | 275 | 275 | 275 | 2,000 |
| 1983/01/21 | 274 | 279 | 274 | 274 | 13,000 |
| 1983/01/20 | 274 | 275 | 274 | 274 | 7,000 |
| 1983/01/19 | 271 | 275 | 271 | 275 | 4,000 |
| 1983/01/18 | 265 | 267 | 264 | 267 | 140,000 |
| 1983/01/17 | 263 | 263 | 263 | 263 | 9,000 |
| 1983/01/13 | 261 | 261 | 261 | 261 | 5,000 |
| 1983/01/12 | 269 | 269 | 267 | 267 | 5,000 |
| 1983/01/11 | 275 | 275 | 270 | 270 | 5,000 |
| 1983/01/07 | 279 | 279 | 275 | 275 | 4,000 |
| 1983/01/06 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/01/05 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/01/04 | 275 | 275 | 275 | 275 | 4,000 |