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 |
---|---|---|---|---|---|
1988/12/28 | 1,010 | 1,030 | 1,000 | 1,000 | 64,000 |
1988/12/27 | 1,000 | 1,030 | 1,000 | 1,030 | 51,000 |
1988/12/26 | 1,000 | 1,010 | 980 | 1,000 | 102,000 |
1988/12/24 | 980 | 1,020 | 980 | 1,000 | 57,000 |
1988/12/23 | 1,000 | 1,000 | 980 | 991 | 71,000 |
1988/12/22 | 1,030 | 1,040 | 1,010 | 1,010 | 68,000 |
1988/12/21 | 1,030 | 1,040 | 1,020 | 1,040 | 117,000 |
1988/12/20 | 1,050 | 1,050 | 1,030 | 1,030 | 172,000 |
1988/12/19 | 1,040 | 1,050 | 1,020 | 1,030 | 113,000 |
1988/12/16 | 989 | 1,000 | 960 | 1,000 | 109,000 |
1988/12/15 | 1,020 | 1,030 | 983 | 987 | 168,000 |
1988/12/14 | 1,060 | 1,060 | 1,020 | 1,020 | 196,000 |
1988/12/13 | 1,050 | 1,100 | 1,040 | 1,040 | 324,000 |
1988/12/12 | 1,110 | 1,110 | 1,020 | 1,040 | 732,000 |
1988/12/09 | 963 | 1,050 | 963 | 1,050 | 1,202,000 |
1988/12/08 | 935 | 950 | 915 | 950 | 178,000 |
1988/12/07 | 940 | 942 | 920 | 938 | 377,000 |
1988/12/06 | 875 | 940 | 875 | 934 | 461,000 |
1988/12/05 | 865 | 870 | 856 | 865 | 71,000 |
1988/12/03 | 870 | 870 | 859 | 865 | 30,000 |
1988/12/02 | 860 | 875 | 859 | 861 | 43,000 |
1988/12/01 | 860 | 876 | 860 | 861 | 67,000 |
1988/11/30 | 873 | 880 | 860 | 865 | 46,000 |
1988/11/29 | 856 | 870 | 855 | 870 | 90,000 |
1988/11/28 | 863 | 871 | 850 | 865 | 95,000 |
1988/11/26 | 880 | 880 | 862 | 863 | 53,000 |
1988/11/25 | 910 | 920 | 870 | 880 | 307,000 |
1988/11/24 | 845 | 920 | 840 | 900 | 446,000 |
1988/11/22 | 830 | 840 | 820 | 835 | 182,000 |
1988/11/21 | 830 | 830 | 820 | 830 | 106,000 |
1988/11/18 | 830 | 830 | 790 | 795 | 100,000 |
1988/11/17 | 809 | 850 | 800 | 810 | 308,000 |
1988/11/16 | 819 | 819 | 819 | 819 | 162,000 |
1988/11/15 | 724 | 724 | 718 | 719 | 8,000 |
1988/11/14 | 706 | 719 | 706 | 708 | 7,000 |
1988/11/11 | 720 | 720 | 702 | 702 | 13,000 |
1988/11/10 | 724 | 724 | 720 | 720 | 10,000 |
1988/11/09 | 690 | 720 | 690 | 720 | 20,000 |
1988/11/08 | 729 | 730 | 719 | 719 | 7,000 |
1988/11/07 | 740 | 740 | 731 | 731 | 28,000 |
1988/11/05 | 736 | 739 | 734 | 735 | 11,000 |
1988/11/04 | 735 | 740 | 733 | 733 | 40,000 |
1988/11/02 | 740 | 740 | 731 | 731 | 10,000 |
1988/11/01 | 749 | 749 | 730 | 730 | 39,000 |
1988/10/31 | 706 | 738 | 703 | 737 | 21,000 |
1988/10/29 | 695 | 700 | 691 | 700 | 9,000 |
1988/10/28 | 695 | 695 | 690 | 690 | 22,000 |
1988/10/27 | 694 | 694 | 690 | 690 | 21,000 |
1988/10/26 | 691 | 695 | 690 | 690 | 12,000 |
1988/10/25 | 698 | 698 | 690 | 690 | 7,000 |
1988/10/24 | 691 | 700 | 690 | 700 | 7,000 |
1988/10/22 | 691 | 691 | 690 | 690 | 3,000 |
1988/10/21 | 690 | 700 | 690 | 690 | 18,000 |
1988/10/20 | 699 | 700 | 685 | 690 | 28,000 |
1988/10/19 | 691 | 691 | 690 | 690 | 2,000 |
1988/10/18 | 707 | 707 | 690 | 690 | 17,000 |
1988/10/17 | 691 | 700 | 690 | 690 | 16,000 |
1988/10/14 | 698 | 700 | 690 | 690 | 7,000 |
1988/10/13 | 695 | 695 | 680 | 680 | 44,000 |
1988/10/12 | 701 | 701 | 685 | 685 | 13,000 |
1988/10/11 | 699 | 709 | 699 | 701 | 5,000 |
1988/10/07 | 699 | 699 | 699 | 699 | 2,000 |
1988/10/06 | 701 | 701 | 700 | 700 | 10,000 |
1988/10/05 | 725 | 725 | 671 | 671 | 13,000 |
1988/10/04 | 737 | 737 | 730 | 735 | 10,000 |
1988/10/03 | 740 | 740 | 730 | 740 | 7,000 |
1988/10/01 | 720 | 744 | 720 | 744 | 12,000 |
1988/09/30 | 715 | 720 | 710 | 720 | 15,000 |
1988/09/29 | 700 | 710 | 700 | 710 | 9,000 |
1988/09/28 | 698 | 700 | 684 | 700 | 24,000 |
1988/09/27 | 691 | 700 | 690 | 700 | 14,000 |
1988/09/26 | 680 | 691 | 680 | 691 | 23,000 |
1988/09/24 | 686 | 686 | 685 | 686 | 7,000 |
1988/09/22 | 695 | 700 | 680 | 682 | 43,000 |
1988/09/21 | 700 | 700 | 686 | 690 | 47,000 |
1988/09/20 | 710 | 710 | 690 | 690 | 40,000 |
1988/09/19 | 710 | 712 | 700 | 700 | 12,000 |
1988/09/16 | 680 | 686 | 680 | 685 | 24,000 |
1988/09/14 | 685 | 685 | 680 | 680 | 6,000 |
1988/09/12 | 685 | 685 | 685 | 685 | 1,000 |
1988/09/09 | 705 | 705 | 705 | 705 | 3,000 |
1988/09/08 | 690 | 700 | 690 | 700 | 29,000 |
1988/09/07 | 682 | 690 | 681 | 690 | 8,000 |
1988/09/06 | 681 | 681 | 680 | 680 | 10,000 |
1988/09/05 | 700 | 700 | 680 | 680 | 20,000 |
1988/09/03 | 680 | 684 | 680 | 684 | 19,000 |
1988/09/01 | 690 | 690 | 681 | 685 | 9,000 |
1988/08/31 | 695 | 695 | 680 | 680 | 3,000 |
1988/08/30 | 695 | 695 | 695 | 695 | 7,000 |
1988/08/29 | 699 | 699 | 695 | 695 | 7,000 |
1988/08/27 | 681 | 699 | 681 | 699 | 2,000 |
1988/08/26 | 699 | 699 | 680 | 686 | 9,000 |
1988/08/25 | 700 | 700 | 700 | 700 | 2,000 |
1988/08/24 | 700 | 700 | 699 | 699 | 6,000 |
1988/08/23 | 720 | 720 | 711 | 711 | 11,000 |
1988/08/22 | 720 | 720 | 720 | 720 | 9,000 |
1988/08/19 | 714 | 714 | 714 | 714 | 4,000 |
1988/08/18 | 720 | 720 | 714 | 715 | 21,000 |
1988/08/17 | 710 | 720 | 710 | 720 | 5,000 |
1988/08/16 | 710 | 720 | 710 | 710 | 6,000 |
1988/08/15 | 701 | 710 | 701 | 710 | 6,000 |
1988/08/12 | 698 | 700 | 681 | 700 | 27,000 |
1988/08/11 | 694 | 700 | 694 | 700 | 4,000 |
1988/08/10 | 695 | 695 | 690 | 693 | 25,000 |
1988/08/09 | 710 | 710 | 696 | 696 | 2,000 |
1988/08/08 | 710 | 710 | 696 | 696 | 12,000 |
1988/08/06 | 700 | 700 | 696 | 696 | 2,000 |
1988/08/05 | 700 | 700 | 699 | 700 | 40,000 |
1988/08/04 | 710 | 710 | 702 | 705 | 9,000 |
1988/08/03 | 720 | 720 | 720 | 720 | 9,000 |
1988/08/02 | 700 | 700 | 695 | 700 | 11,000 |
1988/08/01 | 710 | 710 | 690 | 690 | 5,000 |
1988/07/30 | 710 | 711 | 710 | 710 | 5,000 |
1988/07/29 | 691 | 710 | 690 | 710 | 18,000 |
1988/07/28 | 710 | 710 | 686 | 686 | 14,000 |
1988/07/27 | 690 | 700 | 690 | 695 | 20,000 |
1988/07/26 | 691 | 696 | 685 | 690 | 22,000 |
1988/07/25 | 695 | 696 | 685 | 691 | 15,000 |
1988/07/23 | 696 | 696 | 696 | 696 | 9,000 |
1988/07/22 | 716 | 720 | 707 | 716 | 29,000 |
1988/07/21 | 741 | 741 | 720 | 720 | 23,000 |
1988/07/20 | 718 | 736 | 718 | 735 | 23,000 |
1988/07/19 | 755 | 755 | 715 | 715 | 30,000 |
1988/07/18 | 750 | 755 | 750 | 755 | 15,000 |
1988/07/15 | 756 | 760 | 755 | 757 | 29,000 |
1988/07/14 | 770 | 770 | 760 | 760 | 21,000 |
1988/07/13 | 770 | 780 | 760 | 770 | 53,000 |
1988/07/12 | 791 | 791 | 765 | 775 | 18,000 |
1988/07/11 | 789 | 790 | 785 | 790 | 7,000 |
1988/07/08 | 785 | 799 | 785 | 799 | 16,000 |
1988/07/07 | 800 | 800 | 761 | 785 | 43,000 |
1988/07/06 | 790 | 810 | 780 | 808 | 47,000 |
1988/07/05 | 810 | 811 | 800 | 800 | 24,000 |
1988/07/04 | 780 | 800 | 780 | 800 | 32,000 |
1988/07/02 | 775 | 780 | 775 | 778 | 12,000 |
1988/07/01 | 771 | 785 | 770 | 771 | 30,000 |
1988/06/30 | 797 | 800 | 790 | 790 | 25,000 |
1988/06/29 | 799 | 800 | 792 | 796 | 12,000 |
1988/06/28 | 790 | 800 | 790 | 800 | 35,000 |
1988/06/27 | 795 | 795 | 783 | 790 | 28,000 |
1988/06/25 | 798 | 798 | 771 | 771 | 44,000 |
1988/06/24 | 795 | 800 | 791 | 791 | 20,000 |
1988/06/23 | 795 | 800 | 791 | 791 | 27,000 |
1988/06/22 | 805 | 815 | 790 | 791 | 73,000 |
1988/06/21 | 807 | 814 | 807 | 814 | 24,000 |
1988/06/20 | 817 | 820 | 800 | 804 | 43,000 |
1988/06/17 | 801 | 810 | 800 | 810 | 43,000 |
1988/06/16 | 786 | 800 | 786 | 800 | 30,000 |
1988/06/15 | 780 | 799 | 771 | 781 | 97,000 |
1988/06/14 | 795 | 800 | 790 | 790 | 25,000 |
1988/06/13 | 791 | 800 | 790 | 800 | 26,000 |
1988/06/10 | 810 | 815 | 790 | 790 | 38,000 |
1988/06/09 | 810 | 815 | 810 | 810 | 42,000 |
1988/06/08 | 820 | 820 | 810 | 810 | 48,000 |
1988/06/07 | 820 | 820 | 799 | 820 | 141,000 |
1988/06/06 | 815 | 820 | 810 | 815 | 61,000 |
1988/06/04 | 810 | 810 | 799 | 805 | 41,000 |
1988/06/03 | 811 | 811 | 776 | 810 | 46,000 |
1988/06/02 | 816 | 825 | 812 | 812 | 35,000 |
1988/06/01 | 840 | 840 | 822 | 822 | 88,000 |
1988/05/31 | 833 | 835 | 830 | 834 | 174,000 |
1988/05/30 | 835 | 835 | 815 | 830 | 101,000 |
1988/05/28 | 851 | 855 | 800 | 800 | 86,000 |
1988/05/27 | 870 | 875 | 850 | 850 | 309,000 |
1988/05/26 | 840 | 880 | 840 | 860 | 434,000 |
1988/05/25 | 810 | 825 | 805 | 825 | 213,000 |
1988/05/24 | 800 | 825 | 799 | 800 | 169,000 |
1988/05/23 | 825 | 825 | 799 | 810 | 123,000 |
1988/05/20 | 800 | 820 | 800 | 820 | 308,000 |
1988/05/19 | 807 | 818 | 795 | 795 | 407,000 |
1988/05/18 | 775 | 810 | 770 | 807 | 478,000 |
1988/05/17 | 755 | 770 | 751 | 770 | 186,000 |
1988/05/16 | 750 | 752 | 740 | 750 | 94,000 |
1988/05/13 | 740 | 749 | 735 | 740 | 89,000 |
1988/05/12 | 744 | 749 | 740 | 743 | 58,000 |
1988/05/11 | 740 | 749 | 740 | 749 | 51,000 |
1988/05/10 | 744 | 745 | 731 | 736 | 58,000 |
1988/05/09 | 740 | 744 | 735 | 736 | 45,000 |
1988/05/07 | 740 | 740 | 735 | 740 | 21,000 |
1988/05/06 | 745 | 748 | 740 | 740 | 40,000 |
1988/05/02 | 750 | 750 | 735 | 743 | 47,000 |
1988/04/30 | 733 | 740 | 731 | 740 | 40,000 |
1988/04/28 | 732 | 740 | 731 | 731 | 39,000 |
1988/04/27 | 740 | 740 | 732 | 732 | 63,000 |
1988/04/26 | 741 | 745 | 735 | 735 | 67,000 |
1988/04/25 | 740 | 755 | 735 | 735 | 46,000 |
1988/04/23 | 731 | 742 | 731 | 740 | 45,000 |
1988/04/22 | 732 | 743 | 731 | 731 | 47,000 |
1988/04/21 | 735 | 749 | 732 | 732 | 47,000 |
1988/04/20 | 749 | 750 | 736 | 750 | 52,000 |
1988/04/19 | 743 | 749 | 740 | 749 | 88,000 |
1988/04/18 | 745 | 750 | 740 | 743 | 59,000 |
1988/04/15 | 731 | 754 | 730 | 741 | 98,000 |
1988/04/14 | 755 | 755 | 730 | 730 | 97,000 |
1988/04/13 | 750 | 759 | 749 | 755 | 125,000 |
1988/04/12 | 767 | 769 | 730 | 730 | 261,000 |
1988/04/11 | 774 | 793 | 768 | 777 | 661,000 |
1988/04/08 | 720 | 765 | 719 | 756 | 665,000 |
1988/04/07 | 707 | 720 | 700 | 720 | 61,000 |
1988/04/06 | 714 | 718 | 707 | 707 | 40,000 |
1988/04/05 | 710 | 720 | 700 | 720 | 39,000 |
1988/04/04 | 719 | 725 | 715 | 720 | 79,000 |
1988/04/02 | 697 | 720 | 696 | 704 | 44,000 |
1988/04/01 | 700 | 700 | 688 | 688 | 32,000 |
1988/03/31 | 680 | 695 | 678 | 681 | 84,000 |
1988/03/30 | 680 | 680 | 678 | 678 | 40,000 |
1988/03/29 | 681 | 681 | 676 | 680 | 33,000 |
1988/03/28 | 677 | 695 | 677 | 695 | 3,000 |
1988/03/26 | 685 | 685 | 676 | 676 | 20,000 |
1988/03/25 | 680 | 690 | 676 | 678 | 31,000 |
1988/03/24 | 690 | 695 | 681 | 681 | 63,000 |
1988/03/23 | 699 | 700 | 690 | 690 | 29,000 |
1988/03/22 | 701 | 701 | 693 | 700 | 32,000 |
1988/03/18 | 698 | 700 | 688 | 699 | 34,000 |
1988/03/17 | 697 | 698 | 688 | 698 | 45,000 |
1988/03/16 | 699 | 699 | 688 | 688 | 41,000 |
1988/03/15 | 701 | 709 | 688 | 688 | 83,000 |
1988/03/14 | 715 | 729 | 711 | 711 | 51,000 |
1988/03/11 | 734 | 734 | 710 | 726 | 75,000 |
1988/03/10 | 709 | 726 | 703 | 726 | 182,000 |
1988/03/09 | 688 | 708 | 688 | 700 | 65,000 |
1988/03/08 | 694 | 695 | 688 | 688 | 21,000 |
1988/03/07 | 705 | 709 | 694 | 694 | 72,000 |
1988/03/05 | 700 | 710 | 700 | 706 | 44,000 |
1988/03/04 | 691 | 700 | 690 | 697 | 39,000 |
1988/03/03 | 700 | 702 | 688 | 688 | 35,000 |
1988/03/02 | 712 | 712 | 700 | 707 | 35,000 |
1988/03/01 | 705 | 715 | 700 | 706 | 88,000 |
1988/02/29 | 692 | 705 | 692 | 700 | 88,000 |
1988/02/27 | 700 | 709 | 691 | 691 | 63,000 |
1988/02/26 | 705 | 715 | 686 | 690 | 94,000 |
1988/02/25 | 690 | 700 | 682 | 700 | 112,000 |
1988/02/24 | 720 | 720 | 696 | 700 | 244,000 |
1988/02/23 | 730 | 734 | 710 | 730 | 537,000 |
1988/02/22 | 689 | 748 | 680 | 720 | 1,028,000 |
1988/02/19 | 644 | 679 | 644 | 679 | 214,000 |
1988/02/18 | 636 | 650 | 630 | 639 | 78,000 |
1988/02/17 | 627 | 639 | 626 | 635 | 37,000 |
1988/02/16 | 635 | 635 | 625 | 626 | 36,000 |
1988/02/15 | 625 | 640 | 625 | 625 | 35,000 |
1988/02/12 | 630 | 630 | 625 | 625 | 21,000 |
1988/02/10 | 635 | 639 | 625 | 630 | 27,000 |
1988/02/09 | 630 | 643 | 630 | 630 | 38,000 |
1988/02/08 | 649 | 649 | 640 | 640 | 24,000 |
1988/02/06 | 620 | 650 | 620 | 640 | 39,000 |
1988/02/05 | 634 | 636 | 620 | 621 | 52,000 |
1988/02/04 | 640 | 640 | 635 | 637 | 39,000 |
1988/02/03 | 641 | 645 | 636 | 640 | 55,000 |
1988/02/02 | 620 | 660 | 620 | 638 | 109,000 |
1988/02/01 | 605 | 620 | 605 | 620 | 25,000 |
1988/01/30 | 600 | 605 | 597 | 597 | 109,000 |
1988/01/29 | 600 | 605 | 598 | 600 | 69,000 |
1988/01/28 | 606 | 606 | 596 | 600 | 74,000 |
1988/01/27 | 610 | 610 | 600 | 600 | 96,000 |
1988/01/26 | 621 | 625 | 606 | 610 | 69,000 |
1988/01/25 | 610 | 620 | 610 | 610 | 53,000 |
1988/01/23 | 606 | 615 | 606 | 606 | 31,000 |
1988/01/22 | 605 | 610 | 601 | 602 | 17,000 |
1988/01/21 | 590 | 604 | 588 | 591 | 32,000 |
1988/01/20 | 600 | 610 | 598 | 600 | 21,000 |
1988/01/19 | 610 | 615 | 600 | 610 | 42,000 |
1988/01/18 | 632 | 632 | 610 | 620 | 37,000 |
1988/01/14 | 586 | 625 | 586 | 601 | 91,000 |
1988/01/13 | 580 | 610 | 579 | 600 | 45,000 |
1988/01/12 | 575 | 581 | 575 | 576 | 50,000 |
1988/01/11 | 571 | 575 | 571 | 575 | 31,000 |
1988/01/08 | 582 | 585 | 566 | 570 | 118,000 |
1988/01/07 | 595 | 595 | 580 | 581 | 35,000 |
1988/01/06 | 580 | 600 | 580 | 600 | 55,000 |
1988/01/05 | 588 | 598 | 580 | 580 | 58,000 |
1988/01/04 | 599 | 599 | 580 | 598 | 24,000 |