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 |
|---|---|---|---|---|---|
| 1985/12/27 | 306 | 306 | 306 | 306 | 1,000 |
| 1985/12/26 | 306 | 306 | 305 | 305 | 32,000 |
| 1985/12/25 | 310 | 310 | 310 | 310 | 6,000 |
| 1985/12/23 | 313 | 313 | 310 | 310 | 9,000 |
| 1985/12/21 | 321 | 321 | 311 | 311 | 6,000 |
| 1985/12/20 | 322 | 322 | 322 | 322 | 4,000 |
| 1985/12/19 | 322 | 322 | 322 | 322 | 7,000 |
| 1985/12/18 | 322 | 322 | 322 | 322 | 6,000 |
| 1985/12/17 | 321 | 321 | 321 | 321 | 1,000 |
| 1985/12/16 | 321 | 321 | 321 | 321 | 1,000 |
| 1985/12/13 | 320 | 320 | 320 | 320 | 11,000 |
| 1985/12/12 | 315 | 315 | 315 | 315 | 1,000 |
| 1985/12/11 | 315 | 315 | 315 | 315 | 18,000 |
| 1985/12/10 | 312 | 318 | 311 | 311 | 11,000 |
| 1985/12/09 | 325 | 325 | 305 | 305 | 13,000 |
| 1985/12/07 | 330 | 330 | 326 | 326 | 19,000 |
| 1985/12/06 | 337 | 337 | 326 | 330 | 19,000 |
| 1985/12/05 | 347 | 347 | 337 | 338 | 23,000 |
| 1985/12/04 | 333 | 350 | 333 | 342 | 42,000 |
| 1985/12/03 | 325 | 332 | 325 | 332 | 17,000 |
| 1985/12/02 | 330 | 330 | 325 | 325 | 12,000 |
| 1985/11/30 | 326 | 326 | 326 | 326 | 4,000 |
| 1985/11/29 | 321 | 321 | 321 | 321 | 2,000 |
| 1985/11/28 | 314 | 316 | 314 | 316 | 5,000 |
| 1985/11/27 | 311 | 311 | 311 | 311 | 1,000 |
| 1985/11/26 | 310 | 319 | 310 | 310 | 25,000 |
| 1985/11/25 | 310 | 310 | 305 | 310 | 26,000 |
| 1985/11/22 | 310 | 315 | 310 | 313 | 18,000 |
| 1985/11/21 | 310 | 316 | 310 | 310 | 12,000 |
| 1985/11/20 | 314 | 320 | 314 | 320 | 7,000 |
| 1985/11/19 | 315 | 315 | 314 | 314 | 4,000 |
| 1985/11/18 | 314 | 314 | 314 | 314 | 2,000 |
| 1985/11/16 | 314 | 314 | 314 | 314 | 14,000 |
| 1985/11/15 | 314 | 314 | 314 | 314 | 1,000 |
| 1985/11/13 | 312 | 315 | 312 | 313 | 5,000 |
| 1985/11/12 | 315 | 315 | 310 | 310 | 8,000 |
| 1985/11/11 | 310 | 310 | 305 | 305 | 17,000 |
| 1985/11/08 | 325 | 325 | 323 | 323 | 8,000 |
| 1985/11/07 | 322 | 325 | 322 | 325 | 4,000 |
| 1985/11/06 | 321 | 327 | 320 | 320 | 14,000 |
| 1985/11/05 | 321 | 321 | 320 | 321 | 7,000 |
| 1985/11/02 | 320 | 320 | 320 | 320 | 2,000 |
| 1985/11/01 | 330 | 330 | 320 | 320 | 23,000 |
| 1985/10/31 | 329 | 330 | 329 | 330 | 10,000 |
| 1985/10/30 | 329 | 329 | 329 | 329 | 1,000 |
| 1985/10/29 | 321 | 333 | 321 | 329 | 15,000 |
| 1985/10/28 | 330 | 330 | 321 | 321 | 6,000 |
| 1985/10/26 | 330 | 330 | 330 | 330 | 3,000 |
| 1985/10/25 | 320 | 321 | 320 | 321 | 12,000 |
| 1985/10/24 | 320 | 320 | 320 | 320 | 14,000 |
| 1985/10/23 | 324 | 324 | 322 | 323 | 10,000 |
| 1985/10/22 | 321 | 323 | 321 | 322 | 19,000 |
| 1985/10/21 | 328 | 328 | 321 | 321 | 19,000 |
| 1985/10/19 | 330 | 330 | 327 | 327 | 19,000 |
| 1985/10/18 | 342 | 345 | 331 | 337 | 40,000 |
| 1985/10/17 | 335 | 345 | 335 | 340 | 18,000 |
| 1985/10/16 | 341 | 350 | 339 | 350 | 57,000 |
| 1985/10/15 | 345 | 345 | 338 | 338 | 5,000 |
| 1985/10/14 | 340 | 341 | 338 | 338 | 12,000 |
| 1985/10/11 | 345 | 345 | 345 | 345 | 2,000 |
| 1985/10/09 | 355 | 355 | 345 | 351 | 15,000 |
| 1985/10/08 | 355 | 355 | 345 | 350 | 23,000 |
| 1985/10/07 | 354 | 355 | 351 | 351 | 18,000 |
| 1985/10/05 | 357 | 360 | 349 | 349 | 36,000 |
| 1985/10/04 | 360 | 364 | 356 | 357 | 53,000 |
| 1985/10/03 | 355 | 365 | 351 | 365 | 73,000 |
| 1985/10/02 | 351 | 358 | 346 | 350 | 134,000 |
| 1985/10/01 | 350 | 370 | 350 | 356 | 204,000 |
| 1985/09/30 | 336 | 350 | 336 | 350 | 26,000 |
| 1985/09/28 | 347 | 347 | 335 | 335 | 63,000 |
| 1985/09/27 | 341 | 350 | 340 | 350 | 57,000 |
| 1985/09/26 | 330 | 338 | 320 | 330 | 63,000 |
| 1985/09/25 | 335 | 335 | 322 | 330 | 19,000 |
| 1985/09/24 | 340 | 340 | 340 | 340 | 34,000 |
| 1985/09/21 | 315 | 315 | 312 | 312 | 7,000 |
| 1985/09/20 | 310 | 311 | 308 | 311 | 13,000 |
| 1985/09/19 | 310 | 310 | 310 | 310 | 12,000 |
| 1985/09/18 | 308 | 308 | 308 | 308 | 75,000 |
| 1985/09/17 | 310 | 310 | 310 | 310 | 11,000 |
| 1985/09/13 | 301 | 310 | 301 | 310 | 43,000 |
| 1985/09/12 | 300 | 302 | 300 | 300 | 7,000 |
| 1985/09/11 | 304 | 305 | 301 | 303 | 33,000 |
| 1985/09/10 | 304 | 304 | 301 | 304 | 15,000 |
| 1985/09/09 | 300 | 304 | 300 | 304 | 13,000 |
| 1985/09/07 | 303 | 303 | 300 | 300 | 16,000 |
| 1985/09/06 | 303 | 303 | 302 | 302 | 4,000 |
| 1985/09/05 | 303 | 303 | 302 | 302 | 7,000 |
| 1985/09/04 | 305 | 305 | 303 | 303 | 8,000 |
| 1985/09/03 | 303 | 303 | 303 | 303 | 7,000 |
| 1985/09/02 | 300 | 302 | 300 | 300 | 8,000 |
| 1985/08/31 | 296 | 300 | 296 | 300 | 7,000 |
| 1985/08/30 | 305 | 305 | 295 | 295 | 15,000 |
| 1985/08/29 | 310 | 310 | 305 | 305 | 12,000 |
| 1985/08/28 | 310 | 310 | 310 | 310 | 3,000 |
| 1985/08/27 | 305 | 306 | 305 | 305 | 11,000 |
| 1985/08/26 | 318 | 318 | 310 | 310 | 10,000 |
| 1985/08/24 | 312 | 312 | 312 | 312 | 3,000 |
| 1985/08/23 | 319 | 319 | 319 | 319 | 7,000 |
| 1985/08/22 | 310 | 318 | 310 | 318 | 9,000 |
| 1985/08/21 | 318 | 318 | 310 | 310 | 5,000 |
| 1985/08/20 | 329 | 329 | 320 | 320 | 14,000 |
| 1985/08/19 | 319 | 330 | 319 | 329 | 17,000 |
| 1985/08/17 | 309 | 309 | 309 | 309 | 1,000 |
| 1985/08/16 | 306 | 306 | 306 | 306 | 8,000 |
| 1985/08/15 | 300 | 305 | 300 | 305 | 8,000 |
| 1985/08/14 | 296 | 300 | 296 | 300 | 13,000 |
| 1985/08/13 | 299 | 299 | 299 | 299 | 1,000 |
| 1985/08/12 | 300 | 300 | 300 | 300 | 4,000 |
| 1985/08/09 | 300 | 300 | 295 | 295 | 23,000 |
| 1985/08/08 | 305 | 305 | 304 | 304 | 9,000 |
| 1985/08/07 | 306 | 307 | 306 | 307 | 8,000 |
| 1985/08/06 | 306 | 306 | 306 | 306 | 3,000 |
| 1985/08/05 | 306 | 306 | 306 | 306 | 2,000 |
| 1985/08/03 | 306 | 306 | 306 | 306 | 1,000 |
| 1985/08/02 | 306 | 311 | 306 | 311 | 5,000 |
| 1985/08/01 | 310 | 310 | 302 | 305 | 9,000 |
| 1985/07/31 | 324 | 325 | 300 | 300 | 26,000 |
| 1985/07/30 | 329 | 330 | 321 | 328 | 21,000 |
| 1985/07/29 | 330 | 340 | 326 | 333 | 36,000 |
| 1985/07/27 | 321 | 330 | 321 | 330 | 5,000 |
| 1985/07/26 | 325 | 330 | 316 | 316 | 47,000 |
| 1985/07/25 | 330 | 330 | 320 | 320 | 26,000 |
| 1985/07/24 | 335 | 335 | 330 | 330 | 40,000 |
| 1985/07/23 | 340 | 342 | 335 | 335 | 40,000 |
| 1985/07/22 | 346 | 346 | 335 | 345 | 87,000 |
| 1985/07/20 | 330 | 348 | 329 | 335 | 120,000 |
| 1985/07/19 | 329 | 329 | 316 | 316 | 28,000 |
| 1985/07/18 | 330 | 330 | 316 | 327 | 84,000 |
| 1985/07/17 | 307 | 327 | 304 | 327 | 72,000 |
| 1985/07/16 | 305 | 305 | 302 | 302 | 49,000 |
| 1985/07/15 | 340 | 346 | 320 | 340 | 258,000 |
| 1985/07/12 | 306 | 325 | 298 | 324 | 63,000 |
| 1985/07/11 | 330 | 336 | 306 | 306 | 139,000 |
| 1985/07/10 | 339 | 339 | 325 | 330 | 352,000 |
| 1985/07/09 | 298 | 324 | 298 | 319 | 231,000 |
| 1985/07/08 | 295 | 295 | 290 | 290 | 43,000 |
| 1985/07/06 | 283 | 285 | 283 | 285 | 10,000 |
| 1985/07/05 | 279 | 285 | 278 | 278 | 28,000 |
| 1985/07/04 | 275 | 280 | 275 | 280 | 31,000 |
| 1985/07/03 | 277 | 277 | 274 | 274 | 24,000 |
| 1985/07/02 | 280 | 282 | 273 | 273 | 18,000 |
| 1985/07/01 | 283 | 283 | 282 | 282 | 14,000 |
| 1985/06/29 | 282 | 282 | 282 | 282 | 11,000 |
| 1985/06/28 | 276 | 282 | 276 | 282 | 33,000 |
| 1985/06/27 | 275 | 275 | 275 | 275 | 9,000 |
| 1985/06/26 | 275 | 276 | 275 | 275 | 28,000 |
| 1985/06/25 | 275 | 275 | 274 | 275 | 16,000 |
| 1985/06/24 | 273 | 275 | 273 | 275 | 5,000 |
| 1985/06/22 | 273 | 274 | 273 | 274 | 9,000 |
| 1985/06/21 | 272 | 272 | 272 | 272 | 2,000 |
| 1985/06/20 | 270 | 271 | 270 | 271 | 12,000 |
| 1985/06/19 | 270 | 279 | 270 | 270 | 32,000 |
| 1985/06/18 | 280 | 280 | 271 | 271 | 31,000 |
| 1985/06/17 | 279 | 279 | 275 | 275 | 4,000 |
| 1985/06/15 | 276 | 276 | 272 | 272 | 3,000 |
| 1985/06/14 | 271 | 271 | 271 | 271 | 2,000 |
| 1985/06/13 | 275 | 283 | 270 | 283 | 15,000 |
| 1985/06/12 | 276 | 276 | 265 | 275 | 15,000 |
| 1985/06/11 | 276 | 276 | 275 | 275 | 3,000 |
| 1985/06/10 | 280 | 281 | 278 | 278 | 13,000 |
| 1985/06/07 | 289 | 289 | 280 | 283 | 50,000 |
| 1985/06/06 | 286 | 286 | 286 | 286 | 24,000 |
| 1985/06/05 | 266 | 270 | 266 | 266 | 12,000 |
| 1985/06/04 | 266 | 266 | 262 | 263 | 17,000 |
| 1985/06/03 | 275 | 276 | 271 | 271 | 27,000 |
| 1985/06/01 | 273 | 273 | 272 | 273 | 19,000 |
| 1985/05/31 | 266 | 266 | 266 | 266 | 26,000 |
| 1985/05/30 | 269 | 269 | 266 | 266 | 12,000 |
| 1985/05/29 | 271 | 271 | 263 | 265 | 15,000 |
| 1985/05/28 | 271 | 273 | 265 | 270 | 14,000 |
| 1985/05/27 | 270 | 272 | 266 | 272 | 14,000 |
| 1985/05/25 | 265 | 270 | 265 | 265 | 14,000 |
| 1985/05/24 | 263 | 263 | 263 | 263 | 6,000 |
| 1985/05/23 | 262 | 262 | 262 | 262 | 1,000 |
| 1985/05/22 | 265 | 265 | 260 | 262 | 33,000 |
| 1985/05/21 | 272 | 275 | 265 | 268 | 44,000 |
| 1985/05/20 | 269 | 275 | 269 | 270 | 31,000 |
| 1985/05/18 | 267 | 267 | 261 | 261 | 42,000 |
| 1985/05/17 | 272 | 272 | 260 | 260 | 33,000 |
| 1985/05/16 | 286 | 288 | 284 | 287 | 38,000 |
| 1985/05/15 | 280 | 298 | 280 | 288 | 261,000 |
| 1985/05/14 | 264 | 294 | 262 | 288 | 191,000 |
| 1985/05/13 | 260 | 263 | 260 | 262 | 47,000 |
| 1985/05/09 | 260 | 265 | 255 | 255 | 17,000 |
| 1985/05/08 | 258 | 265 | 258 | 265 | 56,000 |
| 1985/05/07 | 259 | 264 | 259 | 260 | 25,000 |
| 1985/05/04 | 250 | 250 | 250 | 250 | 5,000 |
| 1985/05/02 | 239 | 240 | 238 | 238 | 12,000 |
| 1985/04/30 | 237 | 238 | 237 | 237 | 5,000 |
| 1985/04/26 | 240 | 241 | 240 | 241 | 9,000 |
| 1985/04/25 | 239 | 240 | 237 | 237 | 9,000 |
| 1985/04/24 | 236 | 236 | 236 | 236 | 3,000 |
| 1985/04/23 | 236 | 236 | 236 | 236 | 6,000 |
| 1985/04/22 | 236 | 236 | 236 | 236 | 5,000 |
| 1985/04/19 | 240 | 240 | 235 | 236 | 8,000 |
| 1985/04/18 | 240 | 240 | 240 | 240 | 3,000 |
| 1985/04/17 | 234 | 234 | 234 | 234 | 6,000 |
| 1985/04/16 | 240 | 240 | 240 | 240 | 16,000 |
| 1985/04/15 | 240 | 240 | 238 | 238 | 8,000 |
| 1985/04/12 | 235 | 237 | 235 | 236 | 13,000 |
| 1985/04/11 | 235 | 235 | 233 | 233 | 17,000 |
| 1985/04/10 | 240 | 240 | 235 | 236 | 10,000 |
| 1985/04/09 | 236 | 236 | 235 | 235 | 16,000 |
| 1985/04/08 | 238 | 238 | 233 | 233 | 22,000 |
| 1985/04/06 | 240 | 240 | 238 | 238 | 2,000 |
| 1985/04/05 | 238 | 238 | 238 | 238 | 5,000 |
| 1985/04/04 | 240 | 240 | 238 | 240 | 16,000 |
| 1985/04/03 | 240 | 240 | 231 | 238 | 15,000 |
| 1985/04/02 | 250 | 250 | 250 | 250 | 1,000 |
| 1985/04/01 | 240 | 247 | 240 | 247 | 10,000 |
| 1985/03/28 | 241 | 241 | 240 | 240 | 3,000 |
| 1985/03/27 | 240 | 240 | 240 | 240 | 3,000 |
| 1985/03/26 | 245 | 247 | 241 | 241 | 13,000 |
| 1985/03/25 | 246 | 246 | 245 | 245 | 8,000 |
| 1985/03/22 | 247 | 247 | 247 | 247 | 2,000 |
| 1985/03/20 | 245 | 247 | 245 | 247 | 6,000 |
| 1985/03/19 | 244 | 251 | 244 | 246 | 6,000 |
| 1985/03/18 | 247 | 247 | 245 | 245 | 16,000 |
| 1985/03/16 | 248 | 248 | 248 | 248 | 12,000 |
| 1985/03/15 | 248 | 249 | 248 | 249 | 11,000 |
| 1985/03/14 | 249 | 249 | 249 | 249 | 2,000 |
| 1985/03/13 | 249 | 249 | 249 | 249 | 2,000 |
| 1985/03/12 | 253 | 253 | 249 | 249 | 12,000 |
| 1985/03/11 | 252 | 254 | 251 | 254 | 14,000 |
| 1985/03/08 | 259 | 259 | 259 | 259 | 11,000 |
| 1985/03/07 | 259 | 259 | 259 | 259 | 2,000 |
| 1985/03/06 | 248 | 249 | 248 | 249 | 3,000 |
| 1985/03/05 | 261 | 261 | 260 | 260 | 3,000 |
| 1985/03/04 | 264 | 264 | 261 | 261 | 2,000 |
| 1985/03/02 | 260 | 265 | 260 | 265 | 8,000 |
| 1985/03/01 | 260 | 260 | 260 | 260 | 5,000 |
| 1985/02/28 | 260 | 260 | 260 | 260 | 5,000 |
| 1985/02/27 | 267 | 267 | 267 | 267 | 8,000 |
| 1985/02/26 | 269 | 269 | 266 | 268 | 26,000 |
| 1985/02/25 | 249 | 254 | 249 | 254 | 106,000 |
| 1985/02/22 | 249 | 250 | 248 | 248 | 5,000 |
| 1985/02/21 | 248 | 249 | 248 | 248 | 6,000 |
| 1985/02/18 | 248 | 248 | 247 | 247 | 3,000 |
| 1985/02/16 | 248 | 248 | 246 | 246 | 3,000 |
| 1985/02/15 | 247 | 249 | 247 | 249 | 4,000 |
| 1985/02/14 | 245 | 246 | 245 | 246 | 22,000 |
| 1985/02/13 | 248 | 249 | 247 | 249 | 11,000 |
| 1985/02/12 | 250 | 250 | 245 | 247 | 13,000 |
| 1985/02/08 | 255 | 255 | 250 | 250 | 8,000 |
| 1985/02/04 | 252 | 255 | 251 | 255 | 13,000 |
| 1985/02/01 | 256 | 256 | 255 | 255 | 5,000 |
| 1985/01/31 | 255 | 256 | 255 | 256 | 4,000 |
| 1985/01/30 | 260 | 260 | 260 | 260 | 1,000 |
| 1985/01/29 | 259 | 259 | 259 | 259 | 2,000 |
| 1985/01/28 | 260 | 260 | 260 | 260 | 3,000 |
| 1985/01/26 | 270 | 270 | 270 | 270 | 3,000 |
| 1985/01/25 | 260 | 261 | 260 | 260 | 11,000 |
| 1985/01/24 | 258 | 260 | 258 | 260 | 6,000 |
| 1985/01/23 | 256 | 258 | 256 | 258 | 2,000 |
| 1985/01/22 | 253 | 253 | 252 | 252 | 11,000 |
| 1985/01/21 | 252 | 252 | 252 | 252 | 10,000 |
| 1985/01/19 | 252 | 252 | 252 | 252 | 2,000 |
| 1985/01/18 | 260 | 260 | 260 | 260 | 1,000 |
| 1985/01/17 | 265 | 265 | 262 | 262 | 15,000 |
| 1985/01/16 | 265 | 265 | 265 | 265 | 1,000 |
| 1985/01/11 | 270 | 270 | 269 | 269 | 3,000 |
| 1985/01/10 | 270 | 274 | 270 | 272 | 17,000 |
| 1985/01/09 | 275 | 281 | 270 | 270 | 48,000 |
| 1985/01/08 | 258 | 274 | 258 | 274 | 27,000 |
| 1985/01/07 | 256 | 256 | 255 | 255 | 6,000 |
| 1985/01/05 | 256 | 257 | 255 | 255 | 4,000 |
| 1985/01/04 | 255 | 255 | 255 | 255 | 2,000 |