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 |
|---|---|---|---|---|---|
| 1984/12/28 | 250 | 250 | 250 | 250 | 2,000 |
| 1984/12/27 | 245 | 245 | 245 | 245 | 18,000 |
| 1984/12/24 | 248 | 248 | 248 | 248 | 1,000 |
| 1984/12/22 | 248 | 248 | 248 | 248 | 8,000 |
| 1984/12/21 | 248 | 248 | 248 | 248 | 1,000 |
| 1984/12/20 | 249 | 250 | 249 | 249 | 6,000 |
| 1984/12/19 | 255 | 255 | 250 | 250 | 11,000 |
| 1984/12/18 | 255 | 255 | 255 | 255 | 1,000 |
| 1984/12/17 | 254 | 255 | 248 | 248 | 38,000 |
| 1984/12/15 | 255 | 255 | 255 | 255 | 7,000 |
| 1984/12/14 | 251 | 255 | 251 | 255 | 9,000 |
| 1984/12/13 | 248 | 250 | 248 | 250 | 8,000 |
| 1984/12/12 | 246 | 246 | 246 | 246 | 5,000 |
| 1984/12/11 | 248 | 248 | 245 | 245 | 10,000 |
| 1984/12/10 | 248 | 250 | 248 | 248 | 13,000 |
| 1984/12/05 | 247 | 247 | 245 | 245 | 26,000 |
| 1984/12/04 | 246 | 248 | 245 | 248 | 9,000 |
| 1984/12/03 | 248 | 248 | 245 | 245 | 12,000 |
| 1984/11/30 | 246 | 246 | 245 | 245 | 3,000 |
| 1984/11/29 | 250 | 250 | 245 | 245 | 9,000 |
| 1984/11/28 | 244 | 244 | 244 | 244 | 2,000 |
| 1984/11/27 | 246 | 246 | 241 | 241 | 7,000 |
| 1984/11/26 | 254 | 254 | 240 | 240 | 8,000 |
| 1984/11/24 | 249 | 249 | 249 | 249 | 4,000 |
| 1984/11/22 | 255 | 255 | 254 | 254 | 4,000 |
| 1984/11/21 | 250 | 255 | 245 | 255 | 4,000 |
| 1984/11/20 | 243 | 243 | 243 | 243 | 1,000 |
| 1984/11/17 | 255 | 255 | 255 | 255 | 3,000 |
| 1984/11/16 | 255 | 255 | 255 | 255 | 8,000 |
| 1984/11/15 | 250 | 253 | 249 | 253 | 15,000 |
| 1984/11/13 | 241 | 250 | 241 | 250 | 4,000 |
| 1984/11/09 | 242 | 242 | 240 | 240 | 16,000 |
| 1984/11/08 | 241 | 241 | 241 | 241 | 1,000 |
| 1984/11/07 | 240 | 241 | 239 | 240 | 12,000 |
| 1984/11/06 | 238 | 238 | 238 | 238 | 5,000 |
| 1984/11/05 | 238 | 238 | 238 | 238 | 3,000 |
| 1984/11/02 | 240 | 240 | 238 | 238 | 3,000 |
| 1984/11/01 | 238 | 240 | 236 | 236 | 9,000 |
| 1984/10/31 | 240 | 240 | 238 | 238 | 3,000 |
| 1984/10/27 | 240 | 240 | 239 | 239 | 12,000 |
| 1984/10/26 | 245 | 245 | 245 | 245 | 3,000 |
| 1984/10/23 | 239 | 240 | 239 | 240 | 2,000 |
| 1984/10/22 | 239 | 239 | 239 | 239 | 2,000 |
| 1984/10/20 | 239 | 239 | 238 | 238 | 3,000 |
| 1984/10/19 | 240 | 240 | 240 | 240 | 2,000 |
| 1984/10/18 | 242 | 242 | 241 | 241 | 3,000 |
| 1984/10/17 | 238 | 240 | 238 | 240 | 22,000 |
| 1984/10/16 | 240 | 240 | 240 | 240 | 2,000 |
| 1984/10/15 | 239 | 239 | 239 | 239 | 2,000 |
| 1984/10/12 | 236 | 238 | 236 | 238 | 4,000 |
| 1984/10/09 | 238 | 238 | 237 | 237 | 5,000 |
| 1984/10/08 | 238 | 238 | 238 | 238 | 2,000 |
| 1984/10/06 | 238 | 238 | 237 | 237 | 4,000 |
| 1984/10/05 | 236 | 236 | 236 | 236 | 5,000 |
| 1984/10/04 | 235 | 235 | 235 | 235 | 5,000 |
| 1984/10/03 | 240 | 240 | 231 | 231 | 24,000 |
| 1984/10/01 | 243 | 243 | 240 | 240 | 6,000 |
| 1984/09/29 | 241 | 245 | 240 | 245 | 15,000 |
| 1984/09/28 | 244 | 244 | 243 | 243 | 5,000 |
| 1984/09/25 | 247 | 247 | 242 | 242 | 6,000 |
| 1984/09/22 | 248 | 248 | 247 | 247 | 15,000 |
| 1984/09/21 | 246 | 247 | 246 | 247 | 4,000 |
| 1984/09/20 | 246 | 246 | 246 | 246 | 7,000 |
| 1984/09/19 | 246 | 246 | 246 | 246 | 3,000 |
| 1984/09/18 | 261 | 261 | 260 | 260 | 14,000 |
| 1984/09/17 | 264 | 265 | 264 | 264 | 5,000 |
| 1984/09/14 | 271 | 271 | 266 | 266 | 14,000 |
| 1984/09/13 | 271 | 276 | 271 | 275 | 25,000 |
| 1984/09/12 | 260 | 270 | 260 | 270 | 11,000 |
| 1984/09/11 | 254 | 265 | 254 | 260 | 14,000 |
| 1984/09/10 | 246 | 249 | 246 | 249 | 5,000 |
| 1984/09/07 | 246 | 246 | 245 | 245 | 3,000 |
| 1984/09/06 | 245 | 246 | 242 | 242 | 15,000 |
| 1984/09/05 | 242 | 245 | 242 | 245 | 2,000 |
| 1984/09/04 | 241 | 241 | 240 | 240 | 30,000 |
| 1984/09/03 | 245 | 245 | 240 | 240 | 7,000 |
| 1984/09/01 | 241 | 241 | 240 | 240 | 9,000 |
| 1984/08/31 | 241 | 241 | 240 | 240 | 11,000 |
| 1984/08/30 | 240 | 241 | 240 | 241 | 11,000 |
| 1984/08/29 | 241 | 241 | 240 | 240 | 2,000 |
| 1984/08/28 | 241 | 241 | 241 | 241 | 7,000 |
| 1984/08/24 | 240 | 241 | 240 | 240 | 21,000 |
| 1984/08/23 | 242 | 242 | 241 | 241 | 5,000 |
| 1984/08/22 | 240 | 241 | 240 | 241 | 5,000 |
| 1984/08/21 | 248 | 248 | 241 | 241 | 8,000 |
| 1984/08/20 | 247 | 247 | 247 | 247 | 3,000 |
| 1984/08/16 | 247 | 247 | 247 | 247 | 12,000 |
| 1984/08/15 | 245 | 247 | 245 | 247 | 13,000 |
| 1984/08/14 | 247 | 247 | 247 | 247 | 3,000 |
| 1984/08/13 | 245 | 247 | 245 | 247 | 7,000 |
| 1984/08/10 | 245 | 245 | 245 | 245 | 8,000 |
| 1984/08/08 | 246 | 246 | 245 | 245 | 11,000 |
| 1984/08/07 | 246 | 248 | 246 | 248 | 11,000 |
| 1984/08/06 | 246 | 248 | 246 | 248 | 15,000 |
| 1984/08/03 | 250 | 250 | 246 | 246 | 19,000 |
| 1984/08/02 | 248 | 256 | 248 | 256 | 5,000 |
| 1984/08/01 | 250 | 253 | 248 | 253 | 24,000 |
| 1984/07/31 | 246 | 247 | 246 | 247 | 19,000 |
| 1984/07/30 | 245 | 245 | 245 | 245 | 1,000 |
| 1984/07/28 | 255 | 255 | 250 | 250 | 12,000 |
| 1984/07/27 | 259 | 259 | 255 | 255 | 7,000 |
| 1984/07/25 | 250 | 250 | 240 | 250 | 20,000 |
| 1984/07/24 | 246 | 246 | 246 | 246 | 8,000 |
| 1984/07/20 | 272 | 272 | 271 | 271 | 5,000 |
| 1984/07/19 | 276 | 278 | 272 | 272 | 13,000 |
| 1984/07/18 | 276 | 276 | 271 | 271 | 26,000 |
| 1984/07/17 | 281 | 282 | 276 | 276 | 28,000 |
| 1984/07/16 | 305 | 305 | 299 | 299 | 15,000 |
| 1984/07/13 | 314 | 315 | 291 | 305 | 193,000 |
| 1984/07/12 | 289 | 314 | 285 | 314 | 434,000 |
| 1984/07/11 | 258 | 292 | 258 | 283 | 138,000 |
| 1984/07/10 | 248 | 250 | 248 | 250 | 15,000 |
| 1984/07/09 | 242 | 245 | 242 | 245 | 3,000 |
| 1984/07/07 | 242 | 242 | 242 | 242 | 1,000 |
| 1984/07/06 | 246 | 246 | 242 | 242 | 10,000 |
| 1984/07/04 | 245 | 245 | 245 | 245 | 2,000 |
| 1984/07/03 | 249 | 249 | 249 | 249 | 4,000 |
| 1984/07/02 | 242 | 242 | 233 | 233 | 5,000 |
| 1984/06/29 | 249 | 250 | 248 | 250 | 17,000 |
| 1984/06/28 | 246 | 250 | 246 | 250 | 31,000 |
| 1984/06/27 | 252 | 252 | 251 | 251 | 12,000 |
| 1984/06/26 | 255 | 255 | 252 | 254 | 9,000 |
| 1984/06/25 | 253 | 253 | 253 | 253 | 1,000 |
| 1984/06/23 | 258 | 258 | 258 | 258 | 1,000 |
| 1984/06/22 | 258 | 268 | 258 | 258 | 35,000 |
| 1984/06/21 | 247 | 260 | 246 | 260 | 37,000 |
| 1984/06/20 | 241 | 241 | 241 | 241 | 2,000 |
| 1984/06/19 | 240 | 240 | 240 | 240 | 5,000 |
| 1984/06/18 | 240 | 250 | 240 | 250 | 11,000 |
| 1984/06/16 | 240 | 246 | 240 | 240 | 8,000 |
| 1984/06/15 | 236 | 240 | 235 | 240 | 4,000 |
| 1984/06/14 | 237 | 241 | 237 | 241 | 2,000 |
| 1984/06/11 | 237 | 237 | 236 | 236 | 6,000 |
| 1984/06/08 | 236 | 236 | 236 | 236 | 2,000 |
| 1984/06/07 | 245 | 245 | 235 | 235 | 5,000 |
| 1984/06/06 | 245 | 248 | 245 | 248 | 34,000 |
| 1984/06/05 | 235 | 240 | 235 | 240 | 3,000 |
| 1984/06/02 | 248 | 248 | 248 | 248 | 2,000 |
| 1984/06/01 | 248 | 249 | 247 | 248 | 13,000 |
| 1984/05/31 | 249 | 249 | 249 | 249 | 2,000 |
| 1984/05/30 | 247 | 249 | 247 | 249 | 12,000 |
| 1984/05/29 | 246 | 246 | 246 | 246 | 12,000 |
| 1984/05/28 | 245 | 246 | 245 | 246 | 2,000 |
| 1984/05/26 | 245 | 250 | 245 | 250 | 10,000 |
| 1984/05/25 | 242 | 244 | 242 | 244 | 14,000 |
| 1984/05/24 | 245 | 245 | 244 | 244 | 5,000 |
| 1984/05/23 | 245 | 245 | 245 | 245 | 2,000 |
| 1984/05/22 | 251 | 251 | 242 | 242 | 11,000 |
| 1984/05/21 | 241 | 241 | 241 | 241 | 5,000 |
| 1984/05/19 | 242 | 242 | 242 | 242 | 2,000 |
| 1984/05/16 | 242 | 242 | 242 | 242 | 3,000 |
| 1984/05/15 | 239 | 240 | 239 | 240 | 4,000 |
| 1984/05/14 | 239 | 239 | 239 | 239 | 22,000 |
| 1984/05/10 | 236 | 236 | 236 | 236 | 7,000 |
| 1984/05/08 | 235 | 235 | 234 | 235 | 10,000 |
| 1984/05/02 | 235 | 235 | 231 | 231 | 11,000 |
| 1984/04/27 | 251 | 258 | 251 | 257 | 17,000 |
| 1984/04/26 | 237 | 250 | 237 | 250 | 28,000 |
| 1984/04/25 | 237 | 237 | 237 | 237 | 3,000 |
| 1984/04/24 | 237 | 237 | 237 | 237 | 4,000 |
| 1984/04/23 | 236 | 236 | 236 | 236 | 1,000 |
| 1984/04/21 | 236 | 236 | 236 | 236 | 8,000 |
| 1984/04/20 | 241 | 241 | 237 | 237 | 9,000 |
| 1984/04/19 | 242 | 242 | 242 | 242 | 3,000 |
| 1984/04/18 | 236 | 236 | 236 | 236 | 3,000 |
| 1984/04/17 | 246 | 246 | 240 | 240 | 10,000 |
| 1984/04/16 | 248 | 250 | 248 | 248 | 17,000 |
| 1984/04/13 | 249 | 249 | 249 | 249 | 3,000 |
| 1984/04/12 | 249 | 249 | 249 | 249 | 1,000 |
| 1984/04/11 | 249 | 250 | 249 | 250 | 2,000 |
| 1984/04/10 | 250 | 250 | 250 | 250 | 3,000 |
| 1984/04/09 | 248 | 248 | 248 | 248 | 3,000 |
| 1984/04/06 | 248 | 248 | 248 | 248 | 6,000 |
| 1984/04/05 | 252 | 260 | 252 | 253 | 5,000 |
| 1984/04/04 | 252 | 252 | 252 | 252 | 3,000 |
| 1984/04/03 | 255 | 260 | 255 | 260 | 4,000 |
| 1984/04/02 | 252 | 252 | 252 | 252 | 2,000 |
| 1984/03/31 | 260 | 260 | 260 | 260 | 10,000 |
| 1984/03/30 | 251 | 251 | 246 | 246 | 5,000 |
| 1984/03/29 | 260 | 260 | 260 | 260 | 2,000 |
| 1984/03/28 | 255 | 256 | 255 | 255 | 6,000 |
| 1984/03/27 | 275 | 275 | 266 | 266 | 18,000 |
| 1984/03/26 | 264 | 264 | 264 | 264 | 11,000 |
| 1984/03/24 | 270 | 270 | 270 | 270 | 29,000 |
| 1984/03/23 | 251 | 261 | 251 | 261 | 19,000 |
| 1984/03/22 | 252 | 252 | 252 | 252 | 4,000 |
| 1984/03/21 | 253 | 253 | 251 | 251 | 17,000 |
| 1984/03/19 | 255 | 255 | 254 | 254 | 17,000 |
| 1984/03/17 | 254 | 255 | 254 | 255 | 3,000 |
| 1984/03/16 | 255 | 255 | 255 | 255 | 21,000 |
| 1984/03/15 | 258 | 259 | 255 | 255 | 14,000 |
| 1984/03/14 | 260 | 260 | 255 | 255 | 30,000 |
| 1984/03/13 | 261 | 261 | 260 | 260 | 7,000 |
| 1984/03/12 | 266 | 266 | 261 | 261 | 5,000 |
| 1984/03/09 | 261 | 261 | 261 | 261 | 1,000 |
| 1984/03/07 | 260 | 267 | 260 | 267 | 10,000 |
| 1984/03/06 | 265 | 265 | 260 | 260 | 18,000 |
| 1984/03/05 | 264 | 264 | 260 | 260 | 4,000 |
| 1984/03/03 | 266 | 270 | 266 | 270 | 4,000 |
| 1984/03/02 | 269 | 270 | 269 | 270 | 33,000 |
| 1984/02/29 | 260 | 270 | 260 | 270 | 9,000 |
| 1984/02/28 | 258 | 258 | 258 | 258 | 5,000 |
| 1984/02/27 | 270 | 270 | 270 | 270 | 16,000 |
| 1984/02/25 | 260 | 260 | 258 | 258 | 10,000 |
| 1984/02/24 | 258 | 258 | 258 | 258 | 4,000 |
| 1984/02/23 | 260 | 265 | 257 | 257 | 13,000 |
| 1984/02/22 | 256 | 260 | 256 | 260 | 10,000 |
| 1984/02/21 | 256 | 257 | 255 | 255 | 12,000 |
| 1984/02/20 | 258 | 258 | 256 | 257 | 9,000 |
| 1984/02/18 | 258 | 258 | 258 | 258 | 4,000 |
| 1984/02/17 | 258 | 258 | 258 | 258 | 5,000 |
| 1984/02/15 | 258 | 258 | 257 | 257 | 2,000 |
| 1984/02/14 | 258 | 258 | 257 | 258 | 3,000 |
| 1984/02/13 | 255 | 258 | 255 | 258 | 2,000 |
| 1984/02/10 | 258 | 258 | 258 | 258 | 14,000 |
| 1984/02/08 | 260 | 260 | 258 | 258 | 12,000 |
| 1984/02/07 | 261 | 261 | 260 | 260 | 18,000 |
| 1984/02/04 | 261 | 261 | 261 | 261 | 4,000 |
| 1984/02/03 | 264 | 264 | 260 | 260 | 3,000 |
| 1984/02/01 | 265 | 265 | 265 | 265 | 1,000 |
| 1984/01/31 | 260 | 263 | 260 | 260 | 6,000 |
| 1984/01/30 | 264 | 264 | 260 | 260 | 5,000 |
| 1984/01/28 | 260 | 265 | 260 | 265 | 3,000 |
| 1984/01/27 | 265 | 265 | 265 | 265 | 1,000 |
| 1984/01/26 | 265 | 265 | 265 | 265 | 10,000 |
| 1984/01/25 | 265 | 265 | 265 | 265 | 51,000 |
| 1984/01/24 | 271 | 271 | 270 | 270 | 5,000 |
| 1984/01/23 | 270 | 270 | 270 | 270 | 3,000 |
| 1984/01/21 | 265 | 270 | 265 | 270 | 14,000 |
| 1984/01/20 | 265 | 265 | 265 | 265 | 3,000 |
| 1984/01/19 | 265 | 265 | 260 | 260 | 8,000 |
| 1984/01/18 | 259 | 263 | 259 | 260 | 7,000 |
| 1984/01/17 | 257 | 257 | 257 | 257 | 7,000 |
| 1984/01/12 | 255 | 256 | 255 | 256 | 3,000 |
| 1984/01/11 | 255 | 255 | 254 | 255 | 12,000 |
| 1984/01/10 | 253 | 255 | 250 | 255 | 8,000 |
| 1984/01/09 | 255 | 255 | 254 | 255 | 15,000 |
| 1984/01/06 | 253 | 255 | 253 | 255 | 4,000 |
| 1984/01/05 | 256 | 257 | 253 | 257 | 13,000 |
| 1984/01/04 | 257 | 257 | 257 | 257 | 7,000 |