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 |
|---|---|---|---|---|---|
| 1994/12/30 | 830 | 834 | 826 | 829 | 37,000 |
| 1994/12/29 | 820 | 829 | 819 | 820 | 65,000 |
| 1994/12/28 | 805 | 835 | 800 | 830 | 178,000 |
| 1994/12/27 | 800 | 815 | 800 | 812 | 48,000 |
| 1994/12/26 | 790 | 795 | 790 | 795 | 68,000 |
| 1994/12/22 | 777 | 778 | 775 | 777 | 23,000 |
| 1994/12/21 | 779 | 779 | 775 | 777 | 11,000 |
| 1994/12/20 | 779 | 779 | 777 | 779 | 13,000 |
| 1994/12/19 | 780 | 780 | 775 | 775 | 65,000 |
| 1994/12/16 | 780 | 780 | 770 | 780 | 32,000 |
| 1994/12/15 | 775 | 780 | 775 | 780 | 29,000 |
| 1994/12/14 | 775 | 777 | 775 | 777 | 19,000 |
| 1994/12/13 | 785 | 785 | 775 | 780 | 15,000 |
| 1994/12/12 | 781 | 781 | 775 | 775 | 14,000 |
| 1994/12/09 | 784 | 785 | 778 | 778 | 22,000 |
| 1994/12/08 | 785 | 785 | 776 | 783 | 5,000 |
| 1994/12/07 | 776 | 776 | 773 | 775 | 13,000 |
| 1994/12/06 | 775 | 777 | 771 | 771 | 58,000 |
| 1994/12/05 | 795 | 796 | 776 | 777 | 42,000 |
| 1994/12/02 | 785 | 785 | 785 | 785 | 14,000 |
| 1994/12/01 | 784 | 784 | 775 | 775 | 18,000 |
| 1994/11/30 | 780 | 790 | 771 | 777 | 21,000 |
| 1994/11/29 | 776 | 780 | 776 | 780 | 19,000 |
| 1994/11/28 | 766 | 780 | 762 | 766 | 11,000 |
| 1994/11/25 | 780 | 780 | 761 | 761 | 68,000 |
| 1994/11/24 | 780 | 780 | 770 | 770 | 24,000 |
| 1994/11/22 | 785 | 790 | 780 | 790 | 34,000 |
| 1994/11/21 | 790 | 790 | 790 | 790 | 39,000 |
| 1994/11/18 | 790 | 790 | 781 | 790 | 28,000 |
| 1994/11/17 | 795 | 795 | 790 | 790 | 25,000 |
| 1994/11/16 | 786 | 800 | 785 | 785 | 63,000 |
| 1994/11/15 | 770 | 800 | 770 | 785 | 95,000 |
| 1994/11/14 | 800 | 800 | 750 | 770 | 78,000 |
| 1994/11/11 | 820 | 820 | 791 | 800 | 94,000 |
| 1994/11/10 | 830 | 840 | 826 | 826 | 28,000 |
| 1994/11/09 | 858 | 858 | 828 | 830 | 16,000 |
| 1994/11/08 | 860 | 863 | 858 | 858 | 25,000 |
| 1994/11/07 | 858 | 858 | 850 | 858 | 18,000 |
| 1994/11/04 | 881 | 882 | 848 | 848 | 21,000 |
| 1994/11/02 | 890 | 890 | 881 | 881 | 42,000 |
| 1994/11/01 | 900 | 900 | 890 | 890 | 27,000 |
| 1994/10/31 | 900 | 900 | 900 | 900 | 11,000 |
| 1994/10/28 | 900 | 900 | 896 | 896 | 11,000 |
| 1994/10/27 | 900 | 900 | 900 | 900 | 10,000 |
| 1994/10/26 | 900 | 900 | 893 | 900 | 44,000 |
| 1994/10/25 | 940 | 940 | 900 | 900 | 26,000 |
| 1994/10/24 | 940 | 943 | 930 | 930 | 38,000 |
| 1994/10/21 | 950 | 950 | 940 | 940 | 16,000 |
| 1994/10/20 | 960 | 970 | 950 | 950 | 21,000 |
| 1994/10/19 | 954 | 955 | 950 | 953 | 28,000 |
| 1994/10/18 | 955 | 955 | 950 | 955 | 45,000 |
| 1994/10/17 | 955 | 960 | 950 | 955 | 43,000 |
| 1994/10/14 | 959 | 960 | 958 | 958 | 54,000 |
| 1994/10/13 | 960 | 965 | 958 | 958 | 50,000 |
| 1994/10/12 | 960 | 960 | 950 | 960 | 100,000 |
| 1994/10/11 | 960 | 970 | 960 | 961 | 22,000 |
| 1994/10/07 | 989 | 990 | 980 | 980 | 23,000 |
| 1994/10/06 | 990 | 992 | 990 | 990 | 7,000 |
| 1994/10/05 | 995 | 996 | 990 | 990 | 47,000 |
| 1994/10/04 | 1,010 | 1,010 | 995 | 995 | 54,000 |
| 1994/10/03 | 996 | 1,000 | 995 | 997 | 10,000 |
| 1994/09/30 | 1,000 | 1,000 | 996 | 997 | 27,000 |
| 1994/09/29 | 994 | 1,000 | 994 | 1,000 | 22,000 |
| 1994/09/28 | 1,020 | 1,020 | 991 | 998 | 101,000 |
| 1994/09/27 | 1,010 | 1,020 | 1,000 | 1,020 | 18,000 |
| 1994/09/26 | 990 | 1,010 | 990 | 1,010 | 49,000 |
| 1994/09/22 | 1,010 | 1,010 | 990 | 1,000 | 34,000 |
| 1994/09/21 | 1,010 | 1,010 | 990 | 990 | 27,000 |
| 1994/09/20 | 1,020 | 1,020 | 1,000 | 1,010 | 53,000 |
| 1994/09/19 | 1,000 | 1,020 | 999 | 1,020 | 44,000 |
| 1994/09/16 | 1,010 | 1,010 | 1,000 | 1,000 | 20,000 |
| 1994/09/14 | 1,010 | 1,020 | 1,000 | 1,000 | 20,000 |
| 1994/09/13 | 1,020 | 1,020 | 1,010 | 1,010 | 20,000 |
| 1994/09/12 | 1,030 | 1,040 | 1,020 | 1,020 | 14,000 |
| 1994/09/09 | 1,040 | 1,050 | 1,040 | 1,040 | 28,000 |
| 1994/09/08 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1994/09/07 | 1,060 | 1,060 | 1,040 | 1,040 | 11,000 |
| 1994/09/06 | 1,080 | 1,080 | 1,060 | 1,060 | 32,000 |
| 1994/09/05 | 1,080 | 1,090 | 1,080 | 1,080 | 19,000 |
| 1994/09/02 | 1,080 | 1,090 | 1,070 | 1,070 | 40,000 |
| 1994/08/31 | 1,080 | 1,090 | 1,070 | 1,070 | 9,000 |
| 1994/08/30 | 1,080 | 1,080 | 1,080 | 1,080 | 16,000 |
| 1994/08/29 | 1,090 | 1,090 | 1,080 | 1,090 | 10,000 |
| 1994/08/26 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 1994/08/25 | 1,100 | 1,100 | 1,070 | 1,070 | 24,000 |
| 1994/08/24 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1994/08/23 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 1994/08/22 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
| 1994/08/19 | 1,110 | 1,110 | 1,090 | 1,100 | 26,000 |
| 1994/08/18 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 |
| 1994/08/17 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1994/08/16 | 1,090 | 1,100 | 1,090 | 1,090 | 29,000 |
| 1994/08/12 | 1,090 | 1,090 | 1,080 | 1,080 | 51,000 |
| 1994/08/11 | 1,080 | 1,090 | 1,080 | 1,080 | 59,000 |
| 1994/08/10 | 1,080 | 1,100 | 1,070 | 1,080 | 132,000 |
| 1994/08/09 | 1,130 | 1,130 | 1,100 | 1,100 | 49,000 |
| 1994/08/08 | 1,150 | 1,160 | 1,130 | 1,130 | 50,000 |
| 1994/08/05 | 1,140 | 1,140 | 1,130 | 1,130 | 43,000 |
| 1994/08/04 | 1,160 | 1,160 | 1,150 | 1,150 | 35,000 |
| 1994/08/03 | 1,160 | 1,170 | 1,150 | 1,170 | 9,000 |
| 1994/08/02 | 1,150 | 1,160 | 1,140 | 1,150 | 40,000 |
| 1994/08/01 | 1,130 | 1,130 | 1,120 | 1,130 | 218,000 |
| 1994/07/28 | 1,130 | 1,150 | 1,110 | 1,120 | 19,000 |
| 1994/07/27 | 1,140 | 1,150 | 1,130 | 1,150 | 27,000 |
| 1994/07/26 | 1,150 | 1,150 | 1,150 | 1,150 | 66,000 |
| 1994/07/25 | 1,170 | 1,170 | 1,130 | 1,130 | 32,000 |
| 1994/07/22 | 1,150 | 1,160 | 1,150 | 1,150 | 17,000 |
| 1994/07/21 | 1,170 | 1,190 | 1,150 | 1,150 | 157,000 |
| 1994/07/20 | 1,110 | 1,180 | 1,110 | 1,160 | 86,000 |
| 1994/07/19 | 1,120 | 1,120 | 1,100 | 1,100 | 37,000 |
| 1994/07/18 | 1,110 | 1,120 | 1,100 | 1,110 | 73,000 |
| 1994/07/15 | 1,110 | 1,130 | 1,110 | 1,110 | 93,000 |
| 1994/07/14 | 1,110 | 1,120 | 1,110 | 1,110 | 126,000 |
| 1994/07/13 | 1,120 | 1,130 | 1,110 | 1,110 | 99,000 |
| 1994/07/12 | 1,110 | 1,120 | 1,110 | 1,120 | 83,000 |
| 1994/07/11 | 1,110 | 1,120 | 1,110 | 1,110 | 31,000 |
| 1994/07/08 | 1,120 | 1,130 | 1,110 | 1,120 | 51,000 |
| 1994/07/07 | 1,110 | 1,130 | 1,100 | 1,120 | 107,000 |
| 1994/07/06 | 1,140 | 1,150 | 1,110 | 1,110 | 83,000 |
| 1994/07/05 | 1,100 | 1,130 | 1,100 | 1,110 | 100,000 |
| 1994/07/04 | 1,090 | 1,100 | 1,060 | 1,060 | 109,000 |
| 1994/07/01 | 1,090 | 1,100 | 1,070 | 1,070 | 142,000 |
| 1994/06/30 | 1,090 | 1,100 | 1,080 | 1,080 | 68,000 |
| 1994/06/29 | 1,100 | 1,110 | 1,080 | 1,080 | 122,000 |
| 1994/06/28 | 1,090 | 1,120 | 1,080 | 1,100 | 144,000 |
| 1994/06/27 | 1,130 | 1,130 | 1,060 | 1,080 | 107,000 |
| 1994/06/24 | 1,170 | 1,190 | 1,120 | 1,120 | 145,000 |
| 1994/06/23 | 1,130 | 1,140 | 1,120 | 1,130 | 67,000 |
| 1994/06/22 | 1,160 | 1,160 | 1,130 | 1,130 | 63,000 |
| 1994/06/21 | 1,190 | 1,200 | 1,170 | 1,170 | 23,000 |
| 1994/06/20 | 1,210 | 1,220 | 1,190 | 1,200 | 60,000 |
| 1994/06/17 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 |
| 1994/06/16 | 1,220 | 1,220 | 1,190 | 1,190 | 43,000 |
| 1994/06/15 | 1,210 | 1,210 | 1,200 | 1,210 | 35,000 |
| 1994/06/14 | 1,210 | 1,230 | 1,200 | 1,220 | 23,000 |
| 1994/06/13 | 1,250 | 1,250 | 1,230 | 1,240 | 16,000 |
| 1994/06/10 | 1,250 | 1,250 | 1,230 | 1,250 | 12,000 |
| 1994/06/09 | 1,210 | 1,240 | 1,210 | 1,230 | 21,000 |
| 1994/06/08 | 1,230 | 1,230 | 1,210 | 1,210 | 10,000 |
| 1994/06/07 | 1,210 | 1,220 | 1,190 | 1,200 | 67,000 |
| 1994/06/06 | 1,230 | 1,250 | 1,200 | 1,200 | 47,000 |
| 1994/06/03 | 1,220 | 1,250 | 1,200 | 1,250 | 76,000 |
| 1994/06/02 | 1,210 | 1,230 | 1,200 | 1,200 | 155,000 |
| 1994/06/01 | 1,200 | 1,200 | 1,190 | 1,200 | 108,000 |
| 1994/05/31 | 1,200 | 1,200 | 1,200 | 1,200 | 121,000 |
| 1994/05/30 | 1,250 | 1,250 | 1,200 | 1,200 | 69,000 |
| 1994/05/27 | 1,250 | 1,250 | 1,230 | 1,230 | 62,000 |
| 1994/05/26 | 1,320 | 1,320 | 1,250 | 1,250 | 39,000 |
| 1994/05/25 | 1,330 | 1,330 | 1,330 | 1,330 | 11,000 |
| 1994/05/24 | 1,280 | 1,290 | 1,280 | 1,290 | 11,000 |
| 1994/05/23 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 |
| 1994/05/20 | 1,310 | 1,320 | 1,310 | 1,320 | 40,000 |
| 1994/05/19 | 1,290 | 1,310 | 1,290 | 1,310 | 17,000 |
| 1994/05/18 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 |
| 1994/05/17 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1994/05/16 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1994/05/13 | 1,280 | 1,300 | 1,270 | 1,270 | 55,000 |
| 1994/05/12 | 1,290 | 1,300 | 1,280 | 1,290 | 49,000 |
| 1994/05/11 | 1,290 | 1,300 | 1,280 | 1,300 | 13,000 |
| 1994/05/10 | 1,280 | 1,300 | 1,280 | 1,280 | 7,000 |
| 1994/05/09 | 1,260 | 1,280 | 1,260 | 1,270 | 15,000 |
| 1994/05/06 | 1,290 | 1,290 | 1,280 | 1,280 | 15,000 |
| 1994/05/02 | 1,300 | 1,300 | 1,280 | 1,280 | 33,000 |
| 1994/04/28 | 1,330 | 1,330 | 1,290 | 1,290 | 52,000 |
| 1994/04/27 | 1,310 | 1,330 | 1,310 | 1,330 | 18,000 |
| 1994/04/26 | 1,320 | 1,340 | 1,310 | 1,340 | 24,000 |
| 1994/04/25 | 1,350 | 1,350 | 1,310 | 1,320 | 25,000 |
| 1994/04/22 | 1,330 | 1,340 | 1,310 | 1,330 | 28,000 |
| 1994/04/21 | 1,350 | 1,350 | 1,320 | 1,320 | 42,000 |
| 1994/04/20 | 1,350 | 1,360 | 1,340 | 1,350 | 23,000 |
| 1994/04/19 | 1,370 | 1,380 | 1,330 | 1,330 | 81,000 |
| 1994/04/18 | 1,330 | 1,380 | 1,330 | 1,360 | 66,000 |
| 1994/04/15 | 1,330 | 1,370 | 1,320 | 1,330 | 44,000 |
| 1994/04/14 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1994/04/13 | 1,350 | 1,350 | 1,320 | 1,320 | 21,000 |
| 1994/04/12 | 1,330 | 1,350 | 1,310 | 1,350 | 25,000 |
| 1994/04/11 | 1,330 | 1,340 | 1,330 | 1,330 | 7,000 |
| 1994/04/08 | 1,330 | 1,350 | 1,310 | 1,350 | 45,000 |
| 1994/04/07 | 1,360 | 1,360 | 1,310 | 1,350 | 46,000 |
| 1994/04/06 | 1,360 | 1,400 | 1,350 | 1,350 | 55,000 |
| 1994/04/05 | 1,340 | 1,380 | 1,310 | 1,350 | 46,000 |
| 1994/04/04 | 1,400 | 1,400 | 1,350 | 1,350 | 6,000 |
| 1994/04/01 | 1,360 | 1,410 | 1,360 | 1,360 | 21,000 |
| 1994/03/31 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 1994/03/30 | 1,330 | 1,360 | 1,310 | 1,360 | 24,000 |
| 1994/03/29 | 1,320 | 1,350 | 1,320 | 1,340 | 11,000 |
| 1994/03/28 | 1,320 | 1,320 | 1,310 | 1,310 | 10,000 |
| 1994/03/25 | 1,390 | 1,390 | 1,340 | 1,340 | 12,000 |
| 1994/03/24 | 1,360 | 1,390 | 1,330 | 1,330 | 16,000 |
| 1994/03/23 | 1,390 | 1,390 | 1,360 | 1,360 | 23,000 |
| 1994/03/22 | 1,430 | 1,430 | 1,400 | 1,400 | 17,000 |
| 1994/03/18 | 1,410 | 1,410 | 1,390 | 1,410 | 168,000 |
| 1994/03/17 | 1,410 | 1,410 | 1,400 | 1,410 | 34,000 |
| 1994/03/16 | 1,450 | 1,450 | 1,410 | 1,410 | 22,000 |
| 1994/03/15 | 1,430 | 1,430 | 1,410 | 1,430 | 65,000 |
| 1994/03/14 | 1,410 | 1,430 | 1,410 | 1,430 | 22,000 |
| 1994/03/11 | 1,430 | 1,430 | 1,420 | 1,430 | 8,000 |
| 1994/03/10 | 1,440 | 1,450 | 1,400 | 1,450 | 39,000 |
| 1994/03/09 | 1,450 | 1,450 | 1,430 | 1,450 | 34,000 |
| 1994/03/08 | 1,430 | 1,470 | 1,430 | 1,450 | 47,000 |
| 1994/03/07 | 1,480 | 1,480 | 1,450 | 1,450 | 16,000 |
| 1994/03/04 | 1,450 | 1,500 | 1,450 | 1,470 | 53,000 |
| 1994/03/03 | 1,450 | 1,460 | 1,450 | 1,450 | 38,000 |
| 1994/03/02 | 1,480 | 1,480 | 1,450 | 1,470 | 58,000 |
| 1994/03/01 | 1,470 | 1,510 | 1,470 | 1,500 | 145,000 |
| 1994/02/28 | 1,480 | 1,510 | 1,460 | 1,500 | 210,000 |
| 1994/02/25 | 1,370 | 1,460 | 1,350 | 1,460 | 393,000 |
| 1994/02/24 | 1,350 | 1,420 | 1,350 | 1,380 | 258,000 |
| 1994/02/23 | 1,330 | 1,360 | 1,330 | 1,350 | 136,000 |
| 1994/02/22 | 1,350 | 1,360 | 1,330 | 1,330 | 65,000 |
| 1994/02/21 | 1,350 | 1,350 | 1,330 | 1,350 | 30,000 |
| 1994/02/18 | 1,350 | 1,360 | 1,340 | 1,350 | 70,000 |
| 1994/02/16 | 1,330 | 1,350 | 1,310 | 1,350 | 82,000 |
| 1994/02/14 | 1,350 | 1,350 | 1,330 | 1,330 | 51,000 |
| 1994/02/10 | 1,270 | 1,350 | 1,260 | 1,350 | 173,000 |
| 1994/02/09 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 |
| 1994/02/08 | 1,280 | 1,280 | 1,250 | 1,260 | 32,000 |
| 1994/02/07 | 1,320 | 1,320 | 1,280 | 1,280 | 2,000 |
| 1994/02/04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1994/02/03 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1994/02/02 | 1,360 | 1,360 | 1,320 | 1,320 | 3,000 |
| 1994/02/01 | 1,360 | 1,380 | 1,350 | 1,350 | 46,000 |
| 1994/01/31 | 1,370 | 1,370 | 1,350 | 1,360 | 35,000 |
| 1994/01/27 | 1,320 | 1,350 | 1,300 | 1,340 | 13,000 |
| 1994/01/26 | 1,210 | 1,320 | 1,210 | 1,320 | 39,000 |
| 1994/01/25 | 1,280 | 1,280 | 1,260 | 1,260 | 11,000 |
| 1994/01/24 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1994/01/21 | 1,280 | 1,280 | 1,250 | 1,250 | 6,000 |
| 1994/01/20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1994/01/19 | 1,300 | 1,350 | 1,300 | 1,330 | 18,000 |
| 1994/01/18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1994/01/17 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1994/01/14 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 |
| 1994/01/13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1994/01/12 | 1,350 | 1,370 | 1,350 | 1,350 | 27,000 |
| 1994/01/11 | 1,350 | 1,360 | 1,330 | 1,360 | 31,000 |
| 1994/01/10 | 1,340 | 1,350 | 1,320 | 1,350 | 21,000 |
| 1994/01/07 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1994/01/06 | 1,280 | 1,340 | 1,280 | 1,340 | 11,000 |
| 1994/01/05 | 1,340 | 1,340 | 1,330 | 1,330 | 5,000 |