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 |
---|---|---|---|---|---|
1995/12/29 | 713 | 713 | 703 | 713 | 10,000 |
1995/12/28 | 700 | 700 | 700 | 700 | 46,000 |
1995/12/27 | 711 | 711 | 706 | 711 | 16,000 |
1995/12/26 | 710 | 710 | 701 | 701 | 59,000 |
1995/12/25 | 709 | 718 | 701 | 701 | 58,000 |
1995/12/22 | 709 | 710 | 708 | 708 | 10,000 |
1995/12/21 | 712 | 712 | 703 | 708 | 10,000 |
1995/12/20 | 700 | 707 | 700 | 702 | 28,000 |
1995/12/19 | 711 | 711 | 696 | 700 | 13,000 |
1995/12/18 | 729 | 729 | 709 | 711 | 8,000 |
1995/12/15 | 730 | 730 | 720 | 730 | 19,000 |
1995/12/14 | 731 | 731 | 720 | 730 | 21,000 |
1995/12/13 | 730 | 735 | 725 | 725 | 39,000 |
1995/12/12 | 735 | 735 | 715 | 725 | 74,000 |
1995/12/11 | 719 | 720 | 708 | 720 | 66,000 |
1995/12/08 | 718 | 718 | 701 | 710 | 59,000 |
1995/12/07 | 685 | 700 | 685 | 698 | 130,000 |
1995/12/06 | 681 | 690 | 675 | 675 | 60,000 |
1995/12/05 | 679 | 687 | 679 | 680 | 39,000 |
1995/12/04 | 690 | 690 | 675 | 680 | 26,000 |
1995/12/01 | 675 | 680 | 672 | 676 | 16,000 |
1995/11/30 | 675 | 680 | 670 | 670 | 60,000 |
1995/11/29 | 680 | 680 | 670 | 670 | 11,000 |
1995/11/28 | 665 | 680 | 665 | 670 | 49,000 |
1995/11/27 | 683 | 683 | 664 | 664 | 31,000 |
1995/11/24 | 656 | 663 | 650 | 663 | 20,000 |
1995/11/22 | 645 | 648 | 645 | 646 | 16,000 |
1995/11/21 | 644 | 650 | 644 | 645 | 24,000 |
1995/11/20 | 650 | 650 | 641 | 642 | 7,000 |
1995/11/17 | 630 | 660 | 630 | 654 | 19,000 |
1995/11/16 | 628 | 630 | 628 | 630 | 11,000 |
1995/11/15 | 620 | 630 | 620 | 630 | 9,000 |
1995/11/14 | 649 | 649 | 625 | 625 | 18,000 |
1995/11/13 | 641 | 641 | 641 | 641 | 6,000 |
1995/11/10 | 650 | 650 | 640 | 640 | 4,000 |
1995/11/09 | 640 | 640 | 639 | 640 | 68,000 |
1995/11/08 | 618 | 640 | 618 | 640 | 5,000 |
1995/11/07 | 612 | 616 | 605 | 616 | 30,000 |
1995/11/06 | 621 | 621 | 621 | 621 | 5,000 |
1995/11/02 | 620 | 640 | 620 | 640 | 18,000 |
1995/11/01 | 621 | 621 | 621 | 621 | 1,000 |
1995/10/30 | 630 | 640 | 630 | 640 | 4,000 |
1995/10/27 | 631 | 638 | 631 | 638 | 7,000 |
1995/10/26 | 660 | 660 | 640 | 640 | 106,000 |
1995/10/25 | 660 | 660 | 660 | 660 | 15,000 |
1995/10/24 | 640 | 640 | 640 | 640 | 10,000 |
1995/10/23 | 640 | 645 | 640 | 640 | 9,000 |
1995/10/20 | 650 | 650 | 640 | 640 | 13,000 |
1995/10/19 | 660 | 665 | 660 | 660 | 11,000 |
1995/10/18 | 665 | 665 | 660 | 665 | 21,000 |
1995/10/17 | 655 | 665 | 655 | 665 | 22,000 |
1995/10/13 | 665 | 665 | 654 | 665 | 21,000 |
1995/10/12 | 650 | 665 | 650 | 665 | 31,000 |
1995/10/11 | 655 | 655 | 650 | 650 | 16,000 |
1995/10/09 | 655 | 655 | 655 | 655 | 9,000 |
1995/10/06 | 666 | 666 | 655 | 655 | 10,000 |
1995/10/05 | 666 | 670 | 665 | 670 | 13,000 |
1995/10/04 | 665 | 670 | 665 | 665 | 11,000 |
1995/10/03 | 680 | 680 | 680 | 680 | 3,000 |
1995/10/02 | 670 | 670 | 670 | 670 | 6,000 |
1995/09/28 | 672 | 672 | 670 | 670 | 13,000 |
1995/09/27 | 672 | 674 | 672 | 672 | 7,000 |
1995/09/26 | 671 | 675 | 671 | 671 | 13,000 |
1995/09/25 | 670 | 678 | 670 | 670 | 30,000 |
1995/09/22 | 681 | 686 | 670 | 671 | 99,000 |
1995/09/21 | 680 | 680 | 680 | 680 | 20,000 |
1995/09/20 | 698 | 698 | 680 | 695 | 44,000 |
1995/09/19 | 680 | 701 | 680 | 683 | 39,000 |
1995/09/18 | 708 | 708 | 680 | 680 | 66,000 |
1995/09/14 | 704 | 704 | 695 | 700 | 74,000 |
1995/09/13 | 669 | 699 | 669 | 685 | 133,000 |
1995/09/12 | 647 | 659 | 647 | 659 | 69,000 |
1995/09/11 | 636 | 650 | 635 | 644 | 16,000 |
1995/09/08 | 633 | 650 | 633 | 634 | 29,000 |
1995/09/07 | 634 | 634 | 633 | 633 | 4,000 |
1995/09/06 | 633 | 633 | 633 | 633 | 20,000 |
1995/09/05 | 637 | 640 | 633 | 633 | 28,000 |
1995/09/04 | 655 | 655 | 640 | 650 | 25,000 |
1995/09/01 | 630 | 645 | 630 | 645 | 36,000 |
1995/08/31 | 650 | 659 | 650 | 659 | 49,000 |
1995/08/30 | 642 | 650 | 639 | 641 | 30,000 |
1995/08/29 | 642 | 645 | 628 | 630 | 69,000 |
1995/08/28 | 649 | 649 | 640 | 640 | 5,000 |
1995/08/25 | 654 | 654 | 649 | 649 | 32,000 |
1995/08/24 | 631 | 631 | 628 | 628 | 19,000 |
1995/08/23 | 635 | 635 | 630 | 631 | 29,000 |
1995/08/22 | 631 | 640 | 631 | 631 | 20,000 |
1995/08/21 | 645 | 646 | 640 | 640 | 24,000 |
1995/08/18 | 646 | 647 | 640 | 640 | 29,000 |
1995/08/17 | 640 | 645 | 630 | 640 | 64,000 |
1995/08/16 | 650 | 650 | 639 | 640 | 60,000 |
1995/08/15 | 615 | 639 | 612 | 639 | 67,000 |
1995/08/14 | 606 | 615 | 595 | 615 | 27,000 |
1995/08/11 | 618 | 618 | 600 | 601 | 35,000 |
1995/08/10 | 581 | 615 | 581 | 615 | 56,000 |
1995/08/09 | 560 | 575 | 560 | 575 | 79,000 |
1995/08/08 | 570 | 570 | 570 | 570 | 9,000 |
1995/08/07 | 579 | 580 | 570 | 570 | 31,000 |
1995/08/04 | 582 | 590 | 580 | 580 | 37,000 |
1995/08/03 | 581 | 600 | 580 | 580 | 32,000 |
1995/08/02 | 579 | 580 | 579 | 580 | 18,000 |
1995/08/01 | 585 | 585 | 580 | 580 | 18,000 |
1995/07/31 | 587 | 590 | 585 | 585 | 23,000 |
1995/07/28 | 595 | 595 | 587 | 590 | 10,000 |
1995/07/27 | 587 | 600 | 587 | 595 | 11,000 |
1995/07/26 | 590 | 590 | 580 | 580 | 131,000 |
1995/07/25 | 618 | 620 | 592 | 592 | 34,000 |
1995/07/24 | 590 | 590 | 580 | 590 | 22,000 |
1995/07/21 | 592 | 600 | 585 | 585 | 18,000 |
1995/07/20 | 580 | 590 | 580 | 590 | 14,000 |
1995/07/19 | 609 | 609 | 600 | 600 | 32,000 |
1995/07/18 | 612 | 615 | 606 | 609 | 85,000 |
1995/07/17 | 601 | 610 | 600 | 602 | 45,000 |
1995/07/14 | 618 | 618 | 600 | 600 | 44,000 |
1995/07/13 | 611 | 620 | 604 | 620 | 126,000 |
1995/07/12 | 550 | 599 | 544 | 599 | 303,000 |
1995/07/11 | 565 | 566 | 541 | 550 | 18,000 |
1995/07/10 | 560 | 580 | 560 | 566 | 82,000 |
1995/07/07 | 537 | 560 | 536 | 550 | 56,000 |
1995/07/06 | 520 | 537 | 520 | 537 | 25,000 |
1995/07/05 | 520 | 522 | 519 | 520 | 45,000 |
1995/07/04 | 520 | 520 | 510 | 520 | 48,000 |
1995/07/03 | 536 | 536 | 520 | 520 | 20,000 |
1995/06/30 | 539 | 539 | 530 | 538 | 15,000 |
1995/06/29 | 538 | 540 | 538 | 540 | 6,000 |
1995/06/28 | 520 | 548 | 510 | 548 | 32,000 |
1995/06/27 | 526 | 536 | 520 | 520 | 408,000 |
1995/06/26 | 557 | 557 | 554 | 554 | 29,000 |
1995/06/23 | 502 | 520 | 500 | 514 | 126,000 |
1995/06/22 | 519 | 520 | 505 | 505 | 40,000 |
1995/06/21 | 523 | 525 | 520 | 520 | 34,000 |
1995/06/20 | 540 | 540 | 521 | 521 | 6,000 |
1995/06/19 | 511 | 511 | 511 | 511 | 13,000 |
1995/06/16 | 502 | 510 | 502 | 510 | 3,000 |
1995/06/15 | 510 | 510 | 501 | 501 | 17,000 |
1995/06/14 | 520 | 521 | 510 | 510 | 15,000 |
1995/06/13 | 540 | 541 | 525 | 525 | 23,000 |
1995/06/12 | 545 | 545 | 541 | 541 | 6,000 |
1995/06/09 | 552 | 552 | 546 | 546 | 26,000 |
1995/06/08 | 551 | 551 | 551 | 551 | 3,000 |
1995/06/07 | 550 | 565 | 550 | 565 | 4,000 |
1995/06/06 | 560 | 566 | 560 | 566 | 4,000 |
1995/06/05 | 570 | 571 | 560 | 560 | 9,000 |
1995/06/02 | 591 | 592 | 575 | 575 | 11,000 |
1995/05/31 | 585 | 585 | 580 | 581 | 3,000 |
1995/05/30 | 586 | 590 | 585 | 590 | 6,000 |
1995/05/29 | 604 | 604 | 576 | 576 | 4,000 |
1995/05/26 | 604 | 605 | 604 | 605 | 15,000 |
1995/05/25 | 594 | 594 | 584 | 584 | 21,000 |
1995/05/24 | 560 | 585 | 560 | 584 | 16,000 |
1995/05/23 | 555 | 565 | 555 | 565 | 12,000 |
1995/05/22 | 593 | 593 | 563 | 563 | 10,000 |
1995/05/19 | 600 | 601 | 593 | 593 | 15,000 |
1995/05/18 | 610 | 610 | 610 | 610 | 5,000 |
1995/05/17 | 615 | 615 | 610 | 610 | 12,000 |
1995/05/16 | 616 | 616 | 615 | 615 | 14,000 |
1995/05/15 | 615 | 616 | 615 | 616 | 3,000 |
1995/05/12 | 635 | 635 | 630 | 630 | 64,000 |
1995/05/11 | 638 | 645 | 638 | 645 | 5,000 |
1995/05/10 | 645 | 645 | 640 | 640 | 6,000 |
1995/05/09 | 650 | 650 | 645 | 645 | 93,000 |
1995/05/08 | 650 | 650 | 650 | 650 | 5,000 |
1995/05/02 | 657 | 665 | 650 | 660 | 64,000 |
1995/05/01 | 657 | 658 | 657 | 658 | 3,000 |
1995/04/28 | 657 | 657 | 657 | 657 | 4,000 |
1995/04/27 | 657 | 660 | 657 | 658 | 9,000 |
1995/04/26 | 688 | 688 | 655 | 655 | 108,000 |
1995/04/25 | 689 | 689 | 682 | 682 | 25,000 |
1995/04/24 | 655 | 668 | 655 | 655 | 6,000 |
1995/04/21 | 636 | 646 | 636 | 645 | 12,000 |
1995/04/20 | 638 | 645 | 634 | 634 | 12,000 |
1995/04/19 | 635 | 638 | 633 | 638 | 7,000 |
1995/04/18 | 631 | 638 | 630 | 638 | 22,000 |
1995/04/17 | 648 | 648 | 631 | 631 | 19,000 |
1995/04/14 | 651 | 651 | 650 | 650 | 8,000 |
1995/04/13 | 631 | 649 | 631 | 649 | 21,000 |
1995/04/12 | 640 | 645 | 633 | 633 | 49,000 |
1995/04/11 | 630 | 640 | 630 | 640 | 16,000 |
1995/04/10 | 630 | 630 | 620 | 620 | 18,000 |
1995/04/07 | 640 | 640 | 630 | 630 | 20,000 |
1995/04/06 | 631 | 645 | 631 | 640 | 21,000 |
1995/04/05 | 644 | 645 | 630 | 630 | 11,000 |
1995/04/04 | 635 | 650 | 635 | 650 | 25,000 |
1995/03/31 | 686 | 686 | 673 | 675 | 18,000 |
1995/03/30 | 661 | 662 | 661 | 662 | 5,000 |
1995/03/29 | 680 | 680 | 680 | 680 | 7,000 |
1995/03/28 | 650 | 660 | 650 | 660 | 13,000 |
1995/03/27 | 619 | 650 | 619 | 635 | 38,000 |
1995/03/24 | 605 | 620 | 601 | 620 | 29,000 |
1995/03/23 | 670 | 670 | 645 | 645 | 524,000 |
1995/03/22 | 683 | 684 | 683 | 684 | 502,000 |
1995/03/20 | 691 | 706 | 682 | 706 | 15,000 |
1995/03/17 | 699 | 709 | 692 | 700 | 37,000 |
1995/03/16 | 680 | 700 | 679 | 700 | 70,000 |
1995/03/15 | 730 | 730 | 690 | 690 | 15,000 |
1995/03/14 | 750 | 750 | 730 | 730 | 15,000 |
1995/03/13 | 770 | 770 | 750 | 750 | 7,000 |
1995/03/09 | 773 | 780 | 773 | 780 | 31,000 |
1995/03/08 | 775 | 775 | 772 | 775 | 15,000 |
1995/03/07 | 770 | 775 | 769 | 775 | 23,000 |
1995/03/06 | 763 | 779 | 763 | 778 | 11,000 |
1995/03/03 | 770 | 780 | 770 | 780 | 8,000 |
1995/03/02 | 790 | 795 | 785 | 785 | 24,000 |
1995/03/01 | 767 | 767 | 760 | 767 | 9,000 |
1995/02/28 | 746 | 757 | 746 | 757 | 15,000 |
1995/02/27 | 780 | 780 | 735 | 735 | 33,000 |
1995/02/24 | 790 | 795 | 789 | 790 | 128,000 |
1995/02/23 | 790 | 790 | 775 | 790 | 35,000 |
1995/02/22 | 819 | 819 | 793 | 795 | 23,000 |
1995/02/21 | 811 | 820 | 811 | 820 | 7,000 |
1995/02/20 | 820 | 821 | 820 | 820 | 18,000 |
1995/02/17 | 801 | 821 | 801 | 820 | 32,000 |
1995/02/16 | 801 | 810 | 800 | 806 | 9,000 |
1995/02/15 | 809 | 809 | 800 | 809 | 19,000 |
1995/02/14 | 850 | 850 | 820 | 820 | 5,000 |
1995/02/13 | 859 | 860 | 840 | 840 | 34,000 |
1995/02/10 | 851 | 860 | 851 | 860 | 31,000 |
1995/02/09 | 860 | 860 | 850 | 851 | 61,000 |
1995/02/08 | 867 | 870 | 865 | 865 | 15,000 |
1995/02/07 | 870 | 880 | 870 | 870 | 44,000 |
1995/02/06 | 860 | 880 | 860 | 880 | 45,000 |
1995/02/03 | 900 | 900 | 860 | 860 | 39,000 |
1995/02/02 | 910 | 920 | 910 | 910 | 25,000 |
1995/02/01 | 980 | 980 | 980 | 980 | 4,000 |
1995/01/31 | 1,000 | 1,010 | 959 | 983 | 98,000 |
1995/01/30 | 980 | 985 | 960 | 985 | 87,000 |
1995/01/27 | 999 | 1,010 | 951 | 970 | 220,000 |
1995/01/26 | 931 | 986 | 931 | 981 | 491,000 |
1995/01/25 | 900 | 931 | 890 | 925 | 294,000 |
1995/01/24 | 840 | 889 | 840 | 889 | 36,000 |
1995/01/23 | 842 | 870 | 841 | 850 | 56,000 |
1995/01/20 | 875 | 875 | 836 | 841 | 48,000 |
1995/01/19 | 912 | 940 | 860 | 865 | 172,000 |
1995/01/18 | 910 | 920 | 910 | 912 | 280,000 |
1995/01/17 | 800 | 830 | 800 | 830 | 71,000 |
1995/01/13 | 792 | 792 | 790 | 790 | 29,000 |
1995/01/12 | 791 | 795 | 791 | 793 | 54,000 |
1995/01/11 | 790 | 795 | 790 | 790 | 29,000 |
1995/01/10 | 799 | 799 | 780 | 790 | 10,000 |
1995/01/09 | 800 | 800 | 790 | 790 | 20,000 |
1995/01/06 | 820 | 820 | 800 | 800 | 23,000 |
1995/01/05 | 822 | 825 | 810 | 819 | 15,000 |
1995/01/04 | 827 | 827 | 821 | 821 | 14,000 |