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
1992/12/30 1,250 1,250 1,250 1,250 2,000
1992/12/29 1,260 1,280 1,240 1,250 11,000
1992/12/28 1,300 1,300 1,280 1,280 3,000
1992/12/25 1,280 1,300 1,280 1,300 25,000
1992/12/24 1,290 1,320 1,280 1,300 55,000
1992/12/22 1,290 1,320 1,280 1,310 120,000
1992/12/21 1,290 1,320 1,290 1,310 9,000
1992/12/18 1,300 1,310 1,300 1,310 141,000
1992/12/17 1,280 1,300 1,280 1,300 40,000
1992/12/16 1,300 1,310 1,280 1,300 44,000
1992/12/15 1,310 1,330 1,300 1,300 64,000
1992/12/14 1,330 1,360 1,330 1,330 24,000
1992/12/11 1,360 1,360 1,330 1,360 61,000
1992/12/10 1,370 1,370 1,340 1,360 170,000
1992/12/09 1,300 1,360 1,300 1,350 490,000
1992/12/08 1,270 1,320 1,270 1,310 162,000
1992/12/07 1,250 1,270 1,250 1,270 44,000
1992/12/04 1,250 1,260 1,250 1,260 13,000
1992/12/03 1,270 1,280 1,260 1,260 34,000
1992/12/02 1,300 1,300 1,280 1,290 101,000
1992/12/01 1,300 1,310 1,280 1,300 180,000
1992/11/30 1,300 1,300 1,280 1,290 113,000
1992/11/27 1,270 1,290 1,260 1,280 207,000
1992/11/26 1,220 1,270 1,220 1,270 115,000
1992/11/25 1,220 1,220 1,200 1,210 36,000
1992/11/24 1,200 1,230 1,200 1,210 63,000
1992/11/20 1,210 1,240 1,210 1,210 35,000
1992/11/19 1,270 1,270 1,210 1,230 39,000
1992/11/18 1,200 1,250 1,200 1,250 99,000
1992/11/17 1,220 1,220 1,200 1,220 82,000
1992/11/16 1,240 1,250 1,220 1,240 92,000
1992/11/13 1,260 1,280 1,260 1,280 34,000
1992/11/12 1,260 1,280 1,240 1,280 50,000
1992/11/11 1,270 1,290 1,250 1,270 89,000
1992/11/10 1,240 1,290 1,240 1,290 50,000
1992/11/09 1,290 1,290 1,220 1,220 45,000
1992/11/06 1,290 1,300 1,280 1,300 78,000
1992/11/05 1,280 1,290 1,270 1,280 42,000
1992/11/04 1,270 1,290 1,270 1,280 25,000
1992/11/02 1,290 1,290 1,270 1,280 45,000
1992/10/30 1,290 1,300 1,280 1,300 65,000
1992/10/29 1,300 1,310 1,270 1,300 119,000
1992/10/28 1,250 1,310 1,250 1,310 321,000
1992/10/27 1,240 1,250 1,220 1,240 85,000
1992/10/26 1,280 1,280 1,250 1,250 45,000
1992/10/23 1,260 1,270 1,250 1,260 95,000
1992/10/22 1,230 1,260 1,230 1,260 90,000
1992/10/21 1,240 1,250 1,220 1,220 22,000
1992/10/20 1,250 1,250 1,210 1,250 96,000
1992/10/19 1,230 1,260 1,230 1,260 73,000
1992/10/16 1,280 1,280 1,250 1,250 66,000
1992/10/15 1,300 1,300 1,250 1,280 131,000
1992/10/14 1,330 1,330 1,300 1,320 133,000
1992/10/13 1,310 1,340 1,290 1,320 346,000
1992/10/12 1,320 1,330 1,280 1,300 147,000
1992/10/09 1,290 1,320 1,270 1,320 222,000
1992/10/08 1,260 1,320 1,260 1,270 236,000
1992/10/07 1,200 1,300 1,200 1,280 512,000
1992/10/06 1,160 1,210 1,160 1,200 140,000
1992/10/05 1,170 1,190 1,160 1,170 130,000
1992/10/02 1,240 1,240 1,200 1,230 96,000
1992/10/01 1,150 1,250 1,150 1,220 564,000
1992/09/30 1,140 1,160 1,120 1,150 158,000
1992/09/29 1,180 1,190 1,130 1,160 106,000
1992/09/28 1,180 1,220 1,180 1,180 155,000
1992/09/25 1,160 1,180 1,140 1,170 271,000
1992/09/25 1 -> 1.10 分割
1992/09/24 1,180 1,190 1,160 1,190 339,000
1992/09/22 1,160 1,190 1,140 1,180 473,000
1992/09/21 1,140 1,170 1,130 1,160 221,000
1992/09/18 1,110 1,160 1,110 1,130 519,000
1992/09/17 1,020 1,100 1,010 1,100 368,000
1992/09/16 1,060 1,060 1,020 1,030 121,000
1992/09/14 1,050 1,070 1,030 1,070 328,000
1992/09/11 1,050 1,100 1,020 1,070 1,160,000
1992/09/10 980 1,050 980 1,030 659,000
1992/09/09 900 964 900 955 484,000
1992/09/08 911 920 892 900 68,000
1992/09/07 931 935 910 911 184,000
1992/09/04 858 911 850 900 248,000
1992/09/03 850 860 848 853 170,000
1992/09/02 860 860 852 859 62,000
1992/09/01 880 880 855 861 68,000
1992/08/31 851 860 850 860 60,000
1992/08/28 775 795 773 795 28,000
1992/08/26 755 765 750 755 29,000
1992/08/25 749 750 740 750 35,000
1992/08/24 690 720 685 720 87,000
1992/08/21 680 680 674 680 11,000
1992/08/20 650 650 640 650 14,000
1992/08/19 640 641 631 640 11,000
1992/08/18 630 640 630 631 9,000
1992/08/17 630 630 630 630 5,000
1992/08/14 612 612 602 610 30,000
1992/08/13 610 611 600 602 59,000
1992/08/12 630 630 610 610 6,000
1992/08/11 631 631 610 630 36,000
1992/08/10 641 646 630 630 17,000
1992/08/07 701 701 670 670 10,000
1992/08/06 711 711 700 700 9,000
1992/08/05 705 710 700 710 36,000
1992/08/03 710 710 700 700 15,000
1992/07/31 702 702 700 700 28,000
1992/07/30 701 710 700 700 75,000
1992/07/29 701 701 701 701 20,000
1992/07/28 701 701 701 701 3,000
1992/07/27 720 720 701 701 28,000
1992/07/24 720 720 700 700 13,000
1992/07/23 705 706 705 705 13,000
1992/07/22 740 740 720 720 4,000
1992/07/21 740 740 740 740 10,000
1992/07/20 741 742 741 741 9,000
1992/07/17 760 760 760 760 5,000
1992/07/15 761 790 761 790 10,000
1992/07/14 760 765 760 760 16,000
1992/07/13 770 770 765 765 28,000
1992/07/10 770 770 770 770 1,000
1992/07/09 770 772 770 770 9,000
1992/07/08 777 780 777 780 4,000
1992/07/07 780 790 780 790 17,000
1992/07/06 780 780 780 780 7,000
1992/07/03 781 782 780 780 37,000
1992/07/02 780 790 780 790 5,000
1992/07/01 780 780 780 780 2,000
1992/06/30 788 790 788 790 7,000
1992/06/29 810 810 798 798 4,000
1992/06/26 824 824 810 810 19,000
1992/06/25 800 800 794 794 15,000
1992/06/24 759 790 759 790 4,000
1992/06/23 758 758 754 758 8,000
1992/06/22 766 770 760 760 30,000
1992/06/19 760 765 760 765 7,000
1992/06/18 770 771 760 761 27,000
1992/06/17 780 781 780 780 10,000
1992/06/16 800 800 800 800 1,000
1992/06/15 800 800 800 800 1,000
1992/06/12 815 815 810 815 26,000
1992/06/11 816 816 816 816 2,000
1992/06/10 816 816 816 816 15,000
1992/06/09 815 820 811 815 40,000
1992/06/08 815 815 815 815 2,000
1992/06/05 815 815 815 815 3,000
1992/06/04 820 820 810 810 19,000
1992/06/02 802 810 795 810 53,000
1992/06/01 825 825 802 802 14,000
1992/05/29 822 830 821 825 10,000
1992/05/28 839 839 821 821 10,000
1992/05/27 855 855 840 840 12,000
1992/05/26 870 870 860 865 49,000
1992/05/25 870 870 860 870 13,000
1992/05/22 870 870 870 870 38,000
1992/05/21 870 870 860 861 15,000
1992/05/20 870 880 860 870 8,000
1992/05/19 890 890 870 880 19,000
1992/05/18 870 889 870 889 4,000
1992/05/15 917 917 890 890 26,000
1992/05/14 910 925 910 910 42,000
1992/05/13 905 906 890 905 126,000
1992/05/12 907 915 890 900 95,000
1992/05/11 870 897 870 897 101,000
1992/05/08 840 860 830 860 104,000
1992/05/07 791 820 791 820 54,000
1992/05/06 790 792 788 788 24,000
1992/05/01 790 792 790 792 24,000
1992/04/30 780 780 780 780 32,000
1992/04/28 785 790 780 785 59,000
1992/04/27 790 790 785 790 74,000
1992/04/24 790 790 780 780 28,000
1992/04/23 780 790 780 790 35,000
1992/04/22 780 790 780 790 25,000
1992/04/21 780 797 780 790 11,000
1992/04/20 805 805 800 800 14,000
1992/04/17 793 810 793 805 62,000
1992/04/16 798 800 781 788 131,000
1992/04/15 791 810 791 798 68,000
1992/04/14 780 810 770 800 16,000
1992/04/13 820 820 810 810 13,000
1992/04/10 770 770 770 770 9,000
1992/04/09 780 790 780 780 27,000
1992/04/08 821 821 790 790 9,000
1992/04/07 850 850 846 846 35,000
1992/04/06 850 850 845 850 8,000
1992/04/03 860 860 850 850 44,000
1992/04/02 880 880 861 865 19,000
1992/04/01 885 885 880 880 13,000
1992/03/31 880 901 880 883 39,000
1992/03/30 880 880 880 880 31,000
1992/03/27 880 880 875 880 5,000
1992/03/26 880 880 870 870 46,000
1992/03/25 870 895 860 860 40,000
1992/03/24 870 870 855 860 17,000
1992/03/23 900 900 880 880 22,000
1992/03/19 860 885 860 880 38,000
1992/03/18 875 875 841 851 39,000
1992/03/17 900 900 880 880 19,000
1992/03/16 905 906 900 900 22,000
1992/03/13 920 921 915 915 10,000
1992/03/12 930 930 915 915 14,000
1992/03/11 930 935 929 935 43,000
1992/03/10 963 963 945 945 554,000
1992/03/09 980 980 964 964 515,000
1992/03/06 985 990 980 980 23,000
1992/03/05 1,010 1,010 995 995 43,000
1992/03/04 990 1,010 990 1,000 40,000
1992/03/03 1,010 1,020 1,000 1,000 33,000
1992/03/02 1,030 1,030 990 1,020 78,000
1992/02/28 1,030 1,040 1,010 1,010 35,000
1992/02/27 1,050 1,050 1,020 1,040 7,000
1992/02/26 1,020 1,050 1,020 1,050 33,000
1992/02/25 1,010 1,030 1,010 1,020 34,000
1992/02/24 1,030 1,030 1,010 1,010 8,000
1992/02/21 1,040 1,050 1,030 1,040 21,000
1992/02/20 1,020 1,020 1,000 1,020 48,000
1992/02/19 1,020 1,030 1,020 1,020 42,000
1992/02/18 1,030 1,040 1,030 1,030 16,000
1992/02/17 1,040 1,040 1,010 1,020 20,000
1992/02/14 1,050 1,050 1,040 1,050 19,000
1992/02/13 1,050 1,070 1,030 1,050 35,000
1992/02/12 1,100 1,100 1,050 1,050 35,000
1992/02/10 1,140 1,140 1,100 1,100 67,000
1992/02/07 1,160 1,190 1,140 1,140 242,000
1992/02/06 1,130 1,150 1,120 1,140 318,000
1992/02/05 1,110 1,130 1,090 1,090 755,000
1992/02/04 1,030 1,070 1,010 1,070 287,000
1992/02/03 1,050 1,050 1,030 1,030 61,000
1992/01/31 1,040 1,060 1,020 1,030 48,000
1992/01/30 1,020 1,050 1,020 1,040 40,000
1992/01/29 1,010 1,060 1,010 1,060 31,000
1992/01/28 1,050 1,050 1,030 1,030 43,000
1992/01/27 1,070 1,070 1,070 1,070 12,000
1992/01/24 1,060 1,070 1,060 1,070 2,000
1992/01/23 1,080 1,100 1,080 1,080 3,000
1992/01/22 1,080 1,080 1,080 1,080 5,000
1992/01/21 1,100 1,100 1,090 1,090 43,000
1992/01/20 1,120 1,120 1,120 1,120 3,000
1992/01/17 1,180 1,200 1,180 1,200 2,000
1992/01/14 1,200 1,200 1,190 1,200 11,000
1992/01/08 1,200 1,200 1,200 1,200 6,000
1992/01/07 1,230 1,230 1,230 1,230 1,000

このページの先頭へ