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 |
---|---|---|---|---|---|
1987/12/28 | 600 | 600 | 579 | 590 | 29,000 |
1987/12/26 | 625 | 625 | 605 | 610 | 24,000 |
1987/12/25 | 639 | 640 | 625 | 625 | 23,000 |
1987/12/24 | 630 | 640 | 625 | 640 | 22,000 |
1987/12/23 | 640 | 640 | 625 | 640 | 48,000 |
1987/12/22 | 657 | 668 | 645 | 645 | 56,000 |
1987/12/21 | 662 | 670 | 657 | 665 | 69,000 |
1987/12/18 | 665 | 670 | 645 | 660 | 170,000 |
1987/12/17 | 680 | 680 | 645 | 670 | 227,000 |
1987/12/16 | 650 | 679 | 650 | 678 | 603,000 |
1987/12/15 | 650 | 650 | 631 | 640 | 235,000 |
1987/12/14 | 596 | 628 | 596 | 624 | 255,000 |
1987/12/11 | 585 | 590 | 581 | 585 | 32,000 |
1987/12/10 | 585 | 590 | 585 | 590 | 26,000 |
1987/12/09 | 590 | 590 | 580 | 590 | 53,000 |
1987/12/08 | 589 | 595 | 580 | 583 | 34,000 |
1987/12/07 | 593 | 593 | 580 | 585 | 17,000 |
1987/12/05 | 585 | 590 | 580 | 580 | 24,000 |
1987/12/04 | 590 | 600 | 579 | 600 | 117,000 |
1987/12/03 | 580 | 600 | 568 | 595 | 153,000 |
1987/12/02 | 550 | 559 | 550 | 550 | 22,000 |
1987/12/01 | 544 | 545 | 519 | 545 | 14,000 |
1987/11/30 | 571 | 571 | 540 | 550 | 36,000 |
1987/11/28 | 571 | 571 | 568 | 571 | 18,000 |
1987/11/27 | 560 | 580 | 555 | 580 | 40,000 |
1987/11/26 | 564 | 564 | 547 | 560 | 33,000 |
1987/11/25 | 540 | 545 | 539 | 545 | 33,000 |
1987/11/24 | 543 | 543 | 540 | 543 | 11,000 |
1987/11/20 | 533 | 533 | 515 | 517 | 7,000 |
1987/11/19 | 539 | 539 | 522 | 523 | 10,000 |
1987/11/18 | 539 | 539 | 530 | 535 | 9,000 |
1987/11/17 | 550 | 555 | 546 | 547 | 36,000 |
1987/11/16 | 511 | 516 | 511 | 516 | 8,000 |
1987/11/13 | 499 | 499 | 499 | 499 | 24,000 |
1987/11/12 | 460 | 465 | 450 | 460 | 72,000 |
1987/11/10 | 485 | 510 | 485 | 490 | 28,000 |
1987/11/09 | 515 | 515 | 480 | 480 | 15,000 |
1987/11/07 | 521 | 528 | 520 | 520 | 15,000 |
1987/11/06 | 516 | 521 | 516 | 521 | 21,000 |
1987/11/05 | 529 | 529 | 515 | 515 | 12,000 |
1987/11/04 | 530 | 530 | 530 | 530 | 9,000 |
1987/11/02 | 550 | 560 | 540 | 540 | 9,000 |
1987/10/31 | 532 | 540 | 531 | 540 | 12,000 |
1987/10/30 | 511 | 540 | 510 | 540 | 14,000 |
1987/10/29 | 525 | 525 | 510 | 510 | 8,000 |
1987/10/28 | 530 | 530 | 515 | 515 | 21,000 |
1987/10/27 | 510 | 510 | 501 | 508 | 36,000 |
1987/10/24 | 570 | 570 | 560 | 560 | 28,000 |
1987/10/23 | 570 | 570 | 565 | 565 | 29,000 |
1987/10/22 | 585 | 585 | 574 | 580 | 51,000 |
1987/10/21 | 549 | 565 | 549 | 565 | 73,000 |
1987/10/16 | 630 | 630 | 630 | 630 | 6,000 |
1987/10/15 | 620 | 640 | 619 | 630 | 50,000 |
1987/10/14 | 640 | 640 | 630 | 630 | 38,000 |
1987/10/13 | 638 | 640 | 629 | 630 | 72,000 |
1987/10/12 | 669 | 669 | 643 | 643 | 30,000 |
1987/10/09 | 671 | 680 | 663 | 669 | 291,000 |
1987/10/08 | 630 | 675 | 630 | 670 | 433,000 |
1987/10/07 | 610 | 625 | 610 | 620 | 139,000 |
1987/10/06 | 605 | 610 | 600 | 610 | 77,000 |
1987/10/05 | 610 | 618 | 580 | 610 | 77,000 |
1987/10/03 | 600 | 605 | 590 | 600 | 24,000 |
1987/10/02 | 579 | 590 | 570 | 590 | 28,000 |
1987/10/01 | 579 | 579 | 570 | 570 | 29,000 |
1987/09/30 | 579 | 579 | 579 | 579 | 10,000 |
1987/09/29 | 580 | 580 | 575 | 579 | 19,000 |
1987/09/28 | 580 | 580 | 570 | 580 | 115,000 |
1987/09/26 | 598 | 598 | 580 | 580 | 27,000 |
1987/09/25 | 590 | 590 | 570 | 570 | 18,000 |
1987/09/24 | 597 | 598 | 570 | 590 | 27,000 |
1987/09/22 | 595 | 608 | 595 | 600 | 22,000 |
1987/09/21 | 570 | 585 | 562 | 585 | 51,000 |
1987/09/18 | 600 | 608 | 580 | 580 | 20,000 |
1987/09/17 | 600 | 610 | 595 | 604 | 22,000 |
1987/09/16 | 605 | 620 | 605 | 614 | 51,000 |
1987/09/14 | 625 | 629 | 620 | 620 | 34,000 |
1987/09/11 | 605 | 640 | 605 | 614 | 321,000 |
1987/09/10 | 585 | 602 | 585 | 601 | 64,000 |
1987/09/09 | 565 | 581 | 565 | 581 | 21,000 |
1987/09/08 | 552 | 570 | 552 | 560 | 69,000 |
1987/09/07 | 579 | 579 | 550 | 550 | 33,000 |
1987/09/05 | 592 | 592 | 580 | 580 | 28,000 |
1987/09/04 | 590 | 600 | 590 | 595 | 37,000 |
1987/09/03 | 605 | 605 | 589 | 600 | 38,000 |
1987/09/02 | 613 | 618 | 600 | 610 | 75,000 |
1987/09/01 | 625 | 625 | 610 | 620 | 70,000 |
1987/08/31 | 645 | 647 | 632 | 635 | 96,000 |
1987/08/29 | 630 | 650 | 629 | 649 | 228,000 |
1987/08/28 | 612 | 620 | 605 | 620 | 229,000 |
1987/08/27 | 620 | 628 | 606 | 610 | 229,000 |
1987/08/26 | 577 | 620 | 575 | 620 | 323,000 |
1987/08/25 | 580 | 580 | 560 | 575 | 96,000 |
1987/08/24 | 590 | 590 | 571 | 580 | 177,000 |
1987/08/22 | 564 | 600 | 564 | 580 | 412,000 |
1987/08/21 | 537 | 564 | 530 | 555 | 183,000 |
1987/08/20 | 549 | 550 | 530 | 537 | 102,000 |
1987/08/19 | 532 | 551 | 529 | 550 | 294,000 |
1987/08/18 | 509 | 530 | 503 | 530 | 118,000 |
1987/08/17 | 505 | 508 | 500 | 505 | 38,000 |
1987/08/14 | 505 | 505 | 497 | 497 | 24,000 |
1987/08/13 | 491 | 499 | 487 | 499 | 44,000 |
1987/08/12 | 510 | 510 | 488 | 488 | 38,000 |
1987/08/11 | 520 | 520 | 507 | 507 | 14,000 |
1987/08/10 | 498 | 510 | 496 | 501 | 22,000 |
1987/08/07 | 491 | 500 | 491 | 496 | 16,000 |
1987/08/06 | 489 | 490 | 486 | 488 | 29,000 |
1987/08/05 | 482 | 485 | 482 | 484 | 15,000 |
1987/08/04 | 491 | 491 | 482 | 482 | 35,000 |
1987/08/03 | 482 | 499 | 482 | 491 | 17,000 |
1987/08/01 | 496 | 500 | 490 | 490 | 13,000 |
1987/07/31 | 482 | 506 | 482 | 506 | 28,000 |
1987/07/30 | 500 | 500 | 487 | 489 | 14,000 |
1987/07/29 | 508 | 510 | 499 | 499 | 32,000 |
1987/07/28 | 504 | 510 | 503 | 510 | 20,000 |
1987/07/27 | 488 | 498 | 487 | 498 | 21,000 |
1987/07/25 | 510 | 510 | 493 | 493 | 16,000 |
1987/07/24 | 488 | 511 | 486 | 500 | 23,000 |
1987/07/23 | 500 | 500 | 485 | 485 | 12,000 |
1987/07/22 | 524 | 524 | 500 | 500 | 28,000 |
1987/07/21 | 501 | 530 | 493 | 530 | 72,000 |
1987/07/20 | 529 | 530 | 499 | 511 | 60,000 |
1987/07/17 | 515 | 545 | 515 | 540 | 399,000 |
1987/07/16 | 490 | 530 | 490 | 515 | 404,000 |
1987/07/15 | 465 | 500 | 465 | 500 | 101,000 |
1987/07/14 | 471 | 475 | 466 | 466 | 13,000 |
1987/07/13 | 471 | 476 | 470 | 470 | 14,000 |
1987/07/10 | 462 | 470 | 462 | 470 | 24,000 |
1987/07/09 | 465 | 465 | 460 | 461 | 5,000 |
1987/07/08 | 465 | 465 | 460 | 461 | 41,000 |
1987/07/07 | 470 | 472 | 465 | 465 | 15,000 |
1987/07/06 | 470 | 472 | 470 | 472 | 11,000 |
1987/07/04 | 470 | 470 | 470 | 470 | 10,000 |
1987/07/03 | 470 | 470 | 468 | 470 | 11,000 |
1987/07/02 | 464 | 465 | 464 | 465 | 8,000 |
1987/07/01 | 460 | 465 | 460 | 465 | 11,000 |
1987/06/30 | 470 | 470 | 465 | 465 | 16,000 |
1987/06/29 | 480 | 480 | 470 | 470 | 8,000 |
1987/06/27 | 461 | 462 | 461 | 462 | 8,000 |
1987/06/26 | 471 | 471 | 446 | 450 | 111,000 |
1987/06/25 | 470 | 470 | 465 | 470 | 37,000 |
1987/06/24 | 465 | 470 | 460 | 460 | 13,000 |
1987/06/23 | 470 | 470 | 465 | 465 | 25,000 |
1987/06/22 | 479 | 480 | 471 | 472 | 17,000 |
1987/06/19 | 480 | 483 | 475 | 483 | 34,000 |
1987/06/18 | 485 | 485 | 480 | 480 | 36,000 |
1987/06/17 | 485 | 486 | 480 | 483 | 38,000 |
1987/06/16 | 489 | 490 | 485 | 490 | 23,000 |
1987/06/15 | 500 | 501 | 490 | 490 | 26,000 |
1987/06/12 | 499 | 499 | 490 | 499 | 32,000 |
1987/06/11 | 500 | 505 | 496 | 499 | 54,000 |
1987/06/10 | 499 | 510 | 495 | 505 | 61,000 |
1987/06/09 | 490 | 499 | 490 | 495 | 14,000 |
1987/06/08 | 494 | 494 | 484 | 484 | 10,000 |
1987/06/06 | 484 | 485 | 484 | 484 | 9,000 |
1987/06/05 | 480 | 488 | 480 | 481 | 29,000 |
1987/06/04 | 479 | 479 | 478 | 479 | 24,000 |
1987/06/03 | 480 | 480 | 472 | 479 | 10,000 |
1987/06/02 | 480 | 480 | 471 | 480 | 23,000 |
1987/06/01 | 482 | 490 | 480 | 480 | 11,000 |
1987/05/30 | 480 | 495 | 480 | 495 | 15,000 |
1987/05/29 | 477 | 480 | 475 | 480 | 18,000 |
1987/05/28 | 490 | 490 | 470 | 471 | 26,000 |
1987/05/27 | 500 | 500 | 490 | 499 | 31,000 |
1987/05/26 | 504 | 504 | 500 | 500 | 33,000 |
1987/05/25 | 504 | 504 | 500 | 500 | 52,000 |
1987/05/23 | 485 | 503 | 485 | 500 | 86,000 |
1987/05/22 | 465 | 470 | 464 | 470 | 24,000 |
1987/05/21 | 463 | 465 | 456 | 465 | 24,000 |
1987/05/20 | 479 | 479 | 470 | 470 | 25,000 |
1987/05/19 | 470 | 480 | 470 | 480 | 12,000 |
1987/05/18 | 485 | 485 | 469 | 469 | 61,000 |
1987/05/15 | 471 | 480 | 471 | 480 | 20,000 |
1987/05/14 | 469 | 470 | 469 | 470 | 6,000 |
1987/05/13 | 470 | 470 | 470 | 470 | 29,000 |
1987/05/12 | 470 | 470 | 469 | 469 | 7,000 |
1987/05/11 | 470 | 480 | 469 | 480 | 43,000 |
1987/05/08 | 469 | 479 | 469 | 470 | 19,000 |
1987/05/07 | 463 | 480 | 463 | 480 | 32,000 |
1987/05/06 | 461 | 470 | 461 | 470 | 14,000 |
1987/05/02 | 460 | 460 | 460 | 460 | 9,000 |
1987/05/01 | 464 | 464 | 455 | 455 | 23,000 |
1987/04/30 | 461 | 461 | 459 | 459 | 10,000 |
1987/04/28 | 465 | 465 | 455 | 455 | 30,000 |
1987/04/27 | 480 | 480 | 465 | 465 | 13,000 |
1987/04/25 | 465 | 471 | 465 | 465 | 30,000 |
1987/04/24 | 470 | 480 | 470 | 480 | 23,000 |
1987/04/23 | 480 | 480 | 474 | 480 | 13,000 |
1987/04/22 | 494 | 500 | 490 | 490 | 55,000 |
1987/04/21 | 500 | 505 | 499 | 499 | 25,000 |
1987/04/20 | 495 | 500 | 495 | 497 | 61,000 |
1987/04/17 | 480 | 485 | 470 | 475 | 42,000 |
1987/04/16 | 465 | 471 | 465 | 470 | 55,000 |
1987/04/15 | 475 | 475 | 460 | 465 | 32,000 |
1987/04/14 | 489 | 489 | 480 | 480 | 12,000 |
1987/04/13 | 490 | 490 | 480 | 490 | 14,000 |
1987/04/10 | 505 | 505 | 490 | 490 | 72,000 |
1987/04/09 | 520 | 530 | 519 | 519 | 188,000 |
1987/04/08 | 506 | 530 | 506 | 530 | 323,000 |
1987/04/07 | 480 | 520 | 480 | 501 | 338,000 |
1987/04/06 | 440 | 480 | 440 | 480 | 71,000 |
1987/04/04 | 445 | 445 | 445 | 445 | 1,000 |
1987/04/03 | 445 | 450 | 440 | 450 | 30,000 |
1987/04/02 | 440 | 450 | 440 | 450 | 33,000 |
1987/03/31 | 416 | 416 | 416 | 416 | 10,000 |
1987/03/30 | 430 | 435 | 430 | 435 | 9,000 |
1987/03/28 | 439 | 439 | 439 | 439 | 10,000 |
1987/03/27 | 431 | 445 | 430 | 445 | 14,000 |
1987/03/26 | 435 | 435 | 430 | 430 | 8,000 |
1987/03/25 | 433 | 437 | 430 | 430 | 18,000 |
1987/03/24 | 427 | 433 | 427 | 433 | 4,000 |
1987/03/23 | 440 | 445 | 435 | 435 | 13,000 |
1987/03/20 | 445 | 445 | 429 | 429 | 24,000 |
1987/03/19 | 434 | 450 | 434 | 450 | 9,000 |
1987/03/18 | 455 | 455 | 440 | 440 | 31,000 |
1987/03/17 | 429 | 450 | 429 | 450 | 11,000 |
1987/03/16 | 455 | 455 | 429 | 429 | 49,000 |
1987/03/13 | 429 | 440 | 429 | 440 | 83,000 |
1987/03/12 | 425 | 425 | 420 | 425 | 24,000 |
1987/03/11 | 420 | 426 | 420 | 426 | 41,000 |
1987/03/10 | 417 | 426 | 417 | 420 | 45,000 |
1987/03/09 | 405 | 420 | 405 | 420 | 19,000 |
1987/03/07 | 410 | 410 | 410 | 410 | 3,000 |
1987/03/06 | 405 | 410 | 401 | 410 | 14,000 |
1987/03/05 | 408 | 408 | 405 | 405 | 15,000 |
1987/03/04 | 405 | 406 | 405 | 405 | 13,000 |
1987/03/03 | 411 | 415 | 405 | 405 | 26,000 |
1987/03/02 | 413 | 413 | 409 | 412 | 11,000 |
1987/02/28 | 420 | 420 | 415 | 415 | 10,000 |
1987/02/27 | 415 | 425 | 415 | 415 | 18,000 |
1987/02/26 | 420 | 425 | 415 | 425 | 41,000 |
1987/02/25 | 430 | 430 | 422 | 423 | 39,000 |
1987/02/24 | 413 | 430 | 413 | 430 | 48,000 |
1987/02/23 | 420 | 420 | 413 | 413 | 16,000 |
1987/02/20 | 420 | 427 | 420 | 420 | 20,000 |
1987/02/19 | 420 | 420 | 415 | 420 | 40,000 |
1987/02/18 | 400 | 415 | 400 | 415 | 36,000 |
1987/02/17 | 395 | 400 | 395 | 400 | 33,000 |
1987/02/16 | 393 | 395 | 393 | 395 | 16,000 |
1987/02/13 | 395 | 395 | 380 | 381 | 20,000 |
1987/02/12 | 389 | 395 | 389 | 395 | 19,000 |
1987/02/10 | 390 | 395 | 390 | 390 | 21,000 |
1987/02/09 | 391 | 395 | 390 | 390 | 11,000 |
1987/02/07 | 393 | 393 | 393 | 393 | 3,000 |
1987/02/06 | 391 | 395 | 391 | 395 | 6,000 |
1987/02/05 | 391 | 395 | 391 | 395 | 2,000 |
1987/02/04 | 396 | 396 | 390 | 390 | 26,000 |
1987/02/03 | 395 | 395 | 393 | 393 | 10,000 |
1987/02/02 | 395 | 400 | 393 | 393 | 29,000 |
1987/01/31 | 401 | 401 | 395 | 400 | 10,000 |
1987/01/30 | 393 | 395 | 393 | 393 | 13,000 |
1987/01/29 | 391 | 392 | 391 | 392 | 9,000 |
1987/01/28 | 400 | 401 | 400 | 400 | 16,000 |
1987/01/27 | 402 | 405 | 401 | 401 | 12,000 |
1987/01/26 | 407 | 410 | 401 | 401 | 13,000 |
1987/01/24 | 400 | 405 | 398 | 405 | 19,000 |
1987/01/23 | 391 | 400 | 391 | 400 | 30,000 |
1987/01/22 | 392 | 400 | 390 | 390 | 13,000 |
1987/01/21 | 390 | 390 | 390 | 390 | 10,000 |
1987/01/20 | 387 | 387 | 387 | 387 | 1,000 |
1987/01/19 | 390 | 390 | 390 | 390 | 5,000 |
1987/01/16 | 385 | 385 | 385 | 385 | 2,000 |
1987/01/13 | 386 | 386 | 380 | 380 | 5,000 |
1987/01/12 | 395 | 395 | 380 | 380 | 12,000 |
1987/01/09 | 409 | 409 | 400 | 400 | 5,000 |
1987/01/08 | 415 | 415 | 410 | 415 | 10,000 |
1987/01/07 | 390 | 410 | 390 | 410 | 16,000 |
1987/01/06 | 389 | 389 | 389 | 389 | 1,000 |
1987/01/05 | 389 | 389 | 389 | 389 | 1,000 |