日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/26 1,900 1,920 1,890 1,920 28,000
1990/12/25 2,000 2,000 1,960 1,960 7,000
1990/12/21 2,000 2,000 2,000 2,000 11,000
1990/12/20 2,060 2,060 2,060 2,060 20,000
1990/12/19 2,040 2,060 2,040 2,060 10,000
1990/12/18 2,000 2,080 2,000 2,080 6,000
1990/12/17 2,090 2,090 2,080 2,080 42,000
1990/12/14 2,090 2,090 2,050 2,050 21,000
1990/12/13 1,970 2,050 1,970 2,050 23,000
1990/12/12 1,950 2,000 1,950 1,970 13,000
1990/12/11 1,950 2,010 1,950 2,010 50,000
1990/12/10 2,010 2,010 2,010 2,010 1,000
1990/12/07 2,000 2,000 2,000 2,000 18,000
1990/12/06 1,900 1,900 1,890 1,890 15,000
1990/12/05 1,880 1,900 1,880 1,890 34,000
1990/11/29 2,000 2,000 1,950 1,970 14,000
1990/11/28 2,020 2,020 2,000 2,000 47,000
1990/11/27 2,080 2,080 2,000 2,000 14,000
1990/11/26 2,160 2,160 2,160 2,160 36,000
1990/11/22 2,120 2,150 2,120 2,120 21,000
1990/11/21 2,120 2,120 2,120 2,120 6,000
1990/11/20 2,200 2,200 2,200 2,200 50,000
1990/11/19 2,140 2,200 2,100 2,200 72,000
1990/11/16 2,100 2,100 2,100 2,100 37,000
1990/11/15 2,150 2,210 2,100 2,100 264,000
1990/11/14 2,010 2,100 2,000 2,100 234,000
1990/11/13 2,000 2,050 2,000 2,050 32,000
1990/11/09 1,930 1,930 1,930 1,930 3,000
1990/11/08 2,000 2,000 2,000 2,000 203,000
1990/11/07 2,050 2,050 1,980 2,000 162,000
1990/11/05 2,100 2,100 2,060 2,060 4,000
1990/10/31 2,090 2,140 2,090 2,140 6,000
1990/10/30 2,100 2,100 2,060 2,060 8,000
1990/10/29 2,100 2,110 2,100 2,110 9,000
1990/10/26 2,110 2,160 2,100 2,160 9,000
1990/10/25 2,190 2,200 2,130 2,160 49,000
1990/10/24 2,170 2,170 2,100 2,160 64,000
1990/10/23 2,060 2,170 2,060 2,170 163,000
1990/10/22 1,900 2,000 1,900 2,000 71,000
1990/10/19 1,870 1,930 1,860 1,900 48,000
1990/10/18 1,850 1,860 1,850 1,860 13,000
1990/10/17 1,760 1,800 1,760 1,770 8,000
1990/10/16 1,750 1,750 1,700 1,730 7,000
1990/10/15 1,730 1,730 1,730 1,730 3,000
1990/10/12 1,700 1,720 1,700 1,700 32,000
1990/10/11 1,730 1,730 1,700 1,730 9,000
1990/10/08 1,650 1,700 1,650 1,700 28,000
1990/10/05 1,550 1,640 1,550 1,640 22,000
1990/10/04 1,640 1,640 1,580 1,600 21,000
1990/10/03 1,640 1,670 1,610 1,610 16,000
1990/10/02 1,500 1,560 1,490 1,560 71,000
1990/09/27 1,770 1,770 1,770 1,770 4,000
1990/09/26 1,800 1,800 1,800 1,800 3,000
1990/09/25 1,890 1,890 1,890 1,890 6,000
1990/09/21 1,810 1,830 1,800 1,830 7,000
1990/09/20 1,930 1,930 1,870 1,870 6,000
1990/09/19 1,920 1,920 1,900 1,900 8,000
1990/09/18 1,970 1,970 1,920 1,920 4,000
1990/09/17 2,000 2,000 2,000 2,000 13,000
1990/09/14 2,010 2,060 2,010 2,060 14,000
1990/09/13 2,060 2,060 2,050 2,050 19,000
1990/09/12 2,090 2,090 2,050 2,050 4,000
1990/09/11 2,000 2,030 2,000 2,000 29,000
1990/09/10 2,070 2,090 2,070 2,070 7,000
1990/09/07 2,040 2,100 2,040 2,050 21,000
1990/09/03 2,220 2,220 2,190 2,200 8,000
1990/08/31 2,220 2,300 2,220 2,220 73,000
1990/08/30 2,090 2,220 2,090 2,220 50,000
1990/08/29 2,060 2,080 2,060 2,080 23,000
1990/08/28 2,160 2,180 2,150 2,180 43,000
1990/08/27 1,950 2,020 1,950 2,020 9,000
1990/08/24 1,870 1,930 1,870 1,900 21,000
1990/08/23 1,900 1,900 1,900 1,900 4,000
1990/08/22 2,170 2,220 2,130 2,140 34,000
1990/08/21 2,300 2,300 2,270 2,290 15,000
1990/08/20 2,350 2,350 2,300 2,300 11,000
1990/08/17 2,390 2,390 2,290 2,350 93,000
1990/08/16 2,490 2,490 2,390 2,450 33,000
1990/08/15 2,400 2,480 2,400 2,480 127,000
1990/08/14 2,290 2,350 2,280 2,350 23,000
1990/08/13 2,300 2,300 2,300 2,300 23,000
1990/08/10 2,330 2,390 2,300 2,300 76,000
1990/08/09 2,440 2,460 2,310 2,310 83,000
1990/08/08 2,360 2,400 2,300 2,400 40,000
1990/08/07 2,320 2,450 2,270 2,320 140,000
1990/08/06 2,500 2,500 2,430 2,480 20,000
1990/08/03 2,650 2,680 2,580 2,580 948,000
1990/08/02 2,540 2,670 2,540 2,640 1,488,000
1990/08/01 2,430 2,550 2,430 2,500 546,000
1990/07/31 2,370 2,440 2,370 2,400 33,000
1990/07/30 2,380 2,380 2,330 2,330 8,000
1990/07/27 2,430 2,450 2,360 2,400 96,000
1990/07/26 2,430 2,470 2,400 2,400 145,000
1990/07/25 2,340 2,430 2,330 2,410 138,000
1990/07/24 2,350 2,360 2,280 2,300 58,000
1990/07/23 2,380 2,400 2,350 2,350 35,000
1990/07/20 2,400 2,460 2,380 2,410 83,000
1990/07/19 2,450 2,450 2,370 2,410 24,000
1990/07/18 2,450 2,500 2,410 2,420 44,000
1990/07/17 2,480 2,480 2,410 2,450 103,000
1990/07/16 2,500 2,500 2,460 2,480 86,000
1990/07/13 2,520 2,520 2,450 2,480 103,000
1990/07/12 2,500 2,530 2,490 2,500 501,000
1990/07/11 2,380 2,520 2,370 2,500 1,371,000
1990/07/10 2,350 2,380 2,340 2,340 210,000
1990/07/09 2,360 2,380 2,330 2,340 89,000
1990/07/06 2,380 2,380 2,330 2,360 137,000
1990/07/05 2,370 2,390 2,350 2,360 187,000
1990/07/04 2,290 2,400 2,280 2,350 434,000
1990/07/03 2,300 2,320 2,270 2,280 83,000
1990/07/02 2,280 2,300 2,260 2,300 101,000
1990/06/29 2,100 2,300 2,080 2,290 109,000
1990/06/28 2,020 2,060 2,000 2,060 47,000
1990/06/27 1,990 2,060 1,980 2,060 107,000
1990/06/26 1,960 2,020 1,960 2,000 21,000
1990/06/25 2,070 2,070 1,950 2,000 53,000
1990/06/22 2,070 2,070 2,020 2,030 41,000
1990/06/21 2,110 2,130 2,100 2,100 67,000
1990/06/20 2,150 2,160 2,110 2,150 42,000
1990/06/19 2,190 2,190 2,170 2,170 46,000
1990/06/18 2,210 2,240 2,180 2,230 55,000
1990/06/15 2,190 2,250 2,170 2,250 44,000
1990/06/14 2,190 2,220 2,170 2,170 39,000
1990/06/13 2,250 2,250 2,190 2,190 7,000
1990/06/12 2,180 2,220 2,170 2,190 16,000
1990/06/11 2,290 2,290 2,220 2,220 6,000
1990/06/08 2,290 2,300 2,210 2,290 52,000
1990/06/07 2,320 2,320 2,300 2,300 102,000
1990/06/06 2,300 2,340 2,300 2,320 351,000
1990/06/05 2,200 2,280 2,200 2,280 135,000
1990/06/04 2,200 2,210 2,200 2,200 62,000
1990/06/01 2,220 2,260 2,210 2,210 67,000
1990/05/31 2,200 2,290 2,190 2,210 40,000
1990/05/30 2,220 2,230 2,200 2,200 43,000
1990/05/29 2,220 2,250 2,220 2,240 18,000
1990/05/28 2,260 2,260 2,220 2,220 58,000
1990/05/25 2,230 2,250 2,220 2,240 34,000
1990/05/24 2,270 2,270 2,220 2,220 6,000
1990/05/23 2,220 2,270 2,220 2,270 17,000
1990/05/22 2,290 2,290 2,260 2,260 8,000
1990/05/21 2,290 2,290 2,270 2,280 8,000
1990/05/18 2,290 2,300 2,290 2,300 17,000
1990/05/17 2,300 2,310 2,300 2,300 81,000
1990/05/16 2,300 2,340 2,300 2,300 68,000
1990/05/15 2,310 2,330 2,300 2,300 73,000
1990/05/14 2,280 2,350 2,280 2,350 228,000
1990/05/11 2,150 2,250 2,130 2,200 215,000
1990/05/10 2,120 2,130 2,100 2,130 49,000
1990/05/09 2,090 2,140 2,060 2,140 43,000
1990/05/08 1,950 2,120 1,940 2,120 54,000
1990/05/07 1,960 1,960 1,930 1,940 31,000
1990/05/02 1,900 1,950 1,900 1,930 30,000
1990/05/01 1,900 1,900 1,900 1,900 1,000
1990/04/27 1,890 1,900 1,850 1,900 117,000
1990/04/26 1,840 1,880 1,820 1,880 35,000
1990/04/25 1,850 1,850 1,810 1,840 11,000
1990/04/24 1,820 1,850 1,800 1,800 20,000
1990/04/23 1,860 1,860 1,850 1,850 10,000
1990/04/20 1,900 1,900 1,850 1,850 24,000
1990/04/19 1,900 1,900 1,860 1,860 18,000
1990/04/18 1,850 1,870 1,850 1,850 29,000
1990/04/17 1,850 1,850 1,850 1,850 10,000
1990/04/16 1,870 1,900 1,870 1,900 9,000
1990/04/13 1,940 1,950 1,880 1,900 63,000
1990/04/12 1,970 1,980 1,940 1,980 21,000
1990/04/11 1,980 2,010 1,980 2,010 18,000
1990/04/10 1,980 2,010 1,980 2,010 13,000
1990/04/09 1,970 2,010 1,970 2,010 10,000
1990/04/06 1,990 2,050 1,950 1,950 49,000
1990/04/05 1,870 1,900 1,870 1,900 46,000
1990/04/04 2,100 2,100 2,020 2,030 37,000
1990/04/03 1,960 2,150 1,960 2,150 104,000
1990/04/02 1,980 2,040 1,980 2,040 57,000
1990/03/30 2,150 2,150 2,050 2,100 28,000
1990/03/29 2,120 2,150 2,090 2,140 70,000
1990/03/28 2,060 2,100 2,060 2,100 8,000
1990/03/27 2,130 2,140 2,120 2,140 41,000
1990/03/26 2,100 2,130 2,080 2,120 133,000
1990/03/23 2,190 2,190 2,100 2,140 30,000
1990/03/22 2,100 2,200 2,100 2,200 23,000
1990/03/20 2,110 2,220 2,100 2,220 41,000
1990/03/19 2,200 2,230 2,140 2,190 68,000
1990/03/16 2,250 2,290 2,220 2,240 24,000
1990/03/15 2,260 2,300 2,200 2,210 37,000
1990/03/14 2,250 2,300 2,210 2,300 58,000
1990/03/13 2,280 2,300 2,280 2,280 43,000
1990/03/12 2,390 2,390 2,320 2,320 36,000
1990/03/09 2,380 2,380 2,300 2,380 83,000
1990/03/08 2,260 2,400 2,260 2,400 85,000
1990/03/07 2,300 2,300 2,250 2,300 42,000
1990/03/06 2,310 2,320 2,310 2,320 25,000
1990/03/05 2,360 2,360 2,300 2,310 65,000
1990/03/02 2,370 2,380 2,330 2,360 65,000
1990/03/01 2,300 2,400 2,250 2,390 433,000
1990/02/28 2,200 2,300 2,200 2,300 100,000
1990/02/27 2,160 2,190 2,050 2,190 48,000
1990/02/26 2,210 2,210 2,000 2,160 172,000
1990/02/23 2,260 2,280 2,200 2,200 104,000
1990/02/22 2,240 2,260 2,190 2,260 53,000
1990/02/21 2,280 2,290 2,250 2,250 77,000
1990/02/20 2,250 2,280 2,250 2,270 115,000
1990/02/19 2,280 2,280 2,220 2,250 85,000
1990/02/16 2,250 2,280 2,240 2,240 137,000
1990/02/15 2,240 2,250 2,220 2,230 158,000
1990/02/14 2,240 2,260 2,230 2,250 119,000
1990/02/13 2,240 2,250 2,230 2,240 89,000
1990/02/09 2,230 2,250 2,220 2,230 105,000
1990/02/08 2,280 2,280 2,220 2,220 165,000
1990/02/07 2,240 2,280 2,220 2,250 378,000
1990/02/06 2,170 2,260 2,170 2,190 508,000
1990/02/05 2,150 2,180 2,150 2,160 46,000
1990/02/02 2,160 2,190 2,150 2,150 50,000
1990/02/01 2,150 2,180 2,150 2,180 56,000
1990/01/31 2,100 2,190 2,100 2,190 33,000
1990/01/30 2,150 2,150 2,120 2,130 42,000
1990/01/29 2,130 2,130 2,050 2,100 78,000
1990/01/26 2,230 2,240 2,120 2,120 102,000
1990/01/25 2,250 2,260 2,170 2,210 314,000
1990/01/24 2,150 2,240 2,150 2,170 649,000
1990/01/23 2,100 2,140 2,050 2,120 265,000
1990/01/22 2,090 2,090 2,050 2,070 23,000
1990/01/19 2,010 2,030 2,010 2,020 94,000
1990/01/18 2,050 2,100 1,990 2,000 127,000
1990/01/17 2,030 2,100 2,030 2,030 79,000
1990/01/16 2,060 2,070 2,000 2,000 77,000
1990/01/12 2,150 2,160 2,100 2,110 58,000
1990/01/11 2,100 2,180 2,100 2,160 71,000
1990/01/10 2,090 2,140 2,040 2,140 49,000
1990/01/09 2,150 2,170 2,060 2,100 154,000
1990/01/08 2,160 2,200 2,100 2,190 179,000
1990/01/05 2,230 2,230 2,120 2,200 245,000
1990/01/04 2,250 2,260 2,190 2,260 178,000

このページの先頭へ