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 |
|---|---|---|---|---|---|
| 1996/12/30 | 716 | 740 | 716 | 740 | 45,000 |
| 1996/12/27 | 714 | 725 | 714 | 725 | 44,000 |
| 1996/12/26 | 748 | 748 | 721 | 721 | 142,000 |
| 1996/12/25 | 722 | 739 | 722 | 731 | 128,000 |
| 1996/12/24 | 757 | 760 | 710 | 716 | 201,000 |
| 1996/12/20 | 761 | 761 | 751 | 759 | 114,000 |
| 1996/12/19 | 760 | 770 | 751 | 751 | 234,000 |
| 1996/12/18 | 780 | 792 | 760 | 760 | 182,000 |
| 1996/12/17 | 782 | 794 | 766 | 774 | 407,000 |
| 1996/12/16 | 834 | 835 | 790 | 795 | 281,000 |
| 1996/12/13 | 829 | 853 | 819 | 830 | 575,000 |
| 1996/12/12 | 807 | 840 | 807 | 839 | 894,000 |
| 1996/12/11 | 799 | 819 | 792 | 817 | 503,000 |
| 1996/12/10 | 780 | 797 | 780 | 797 | 277,000 |
| 1996/12/09 | 786 | 805 | 773 | 780 | 194,000 |
| 1996/12/06 | 793 | 811 | 780 | 783 | 436,000 |
| 1996/12/05 | 797 | 805 | 780 | 793 | 399,000 |
| 1996/12/04 | 745 | 820 | 745 | 800 | 950,000 |
| 1996/12/03 | 723 | 760 | 720 | 755 | 461,000 |
| 1996/12/02 | 700 | 739 | 695 | 726 | 265,000 |
| 1996/11/29 | 660 | 710 | 660 | 699 | 685,000 |
| 1996/11/28 | 675 | 675 | 665 | 665 | 44,000 |
| 1996/11/27 | 674 | 675 | 665 | 670 | 27,000 |
| 1996/11/26 | 680 | 680 | 666 | 680 | 9,000 |
| 1996/11/25 | 680 | 685 | 670 | 670 | 43,000 |
| 1996/11/22 | 640 | 650 | 630 | 650 | 497,000 |
| 1996/11/21 | 645 | 646 | 645 | 645 | 58,000 |
| 1996/11/20 | 641 | 650 | 641 | 649 | 26,000 |
| 1996/11/18 | 645 | 655 | 645 | 655 | 29,000 |
| 1996/11/15 | 660 | 660 | 655 | 658 | 71,000 |
| 1996/11/14 | 630 | 660 | 630 | 660 | 31,000 |
| 1996/11/13 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/11/12 | 641 | 641 | 640 | 640 | 4,000 |
| 1996/11/11 | 634 | 640 | 634 | 640 | 14,000 |
| 1996/11/08 | 650 | 650 | 641 | 641 | 91,000 |
| 1996/11/07 | 640 | 641 | 640 | 640 | 3,000 |
| 1996/11/06 | 650 | 650 | 650 | 650 | 18,000 |
| 1996/11/05 | 660 | 660 | 660 | 660 | 3,000 |
| 1996/11/01 | 651 | 651 | 650 | 650 | 11,000 |
| 1996/10/31 | 631 | 632 | 631 | 631 | 8,000 |
| 1996/10/30 | 635 | 651 | 630 | 651 | 13,000 |
| 1996/10/29 | 651 | 651 | 641 | 650 | 6,000 |
| 1996/10/28 | 651 | 651 | 651 | 651 | 2,000 |
| 1996/10/25 | 660 | 660 | 630 | 631 | 118,000 |
| 1996/10/24 | 630 | 630 | 630 | 630 | 8,000 |
| 1996/10/23 | 671 | 671 | 645 | 645 | 6,000 |
| 1996/10/22 | 690 | 690 | 671 | 672 | 4,000 |
| 1996/10/21 | 680 | 680 | 671 | 671 | 5,000 |
| 1996/10/18 | 671 | 671 | 671 | 671 | 6,000 |
| 1996/10/17 | 650 | 660 | 640 | 660 | 84,000 |
| 1996/10/16 | 659 | 660 | 659 | 660 | 2,000 |
| 1996/10/11 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/10/09 | 650 | 655 | 650 | 655 | 32,000 |
| 1996/10/08 | 650 | 654 | 650 | 650 | 6,000 |
| 1996/10/07 | 670 | 670 | 655 | 656 | 5,000 |
| 1996/10/04 | 660 | 660 | 655 | 660 | 48,000 |
| 1996/10/03 | 670 | 670 | 662 | 662 | 3,000 |
| 1996/10/02 | 685 | 685 | 660 | 670 | 67,000 |
| 1996/10/01 | 665 | 665 | 665 | 665 | 1,000 |
| 1996/09/30 | 674 | 679 | 669 | 669 | 4,000 |
| 1996/09/27 | 680 | 680 | 671 | 674 | 4,000 |
| 1996/09/26 | 700 | 700 | 690 | 690 | 27,000 |
| 1996/09/25 | 710 | 710 | 708 | 708 | 7,000 |
| 1996/09/24 | 711 | 713 | 703 | 713 | 18,000 |
| 1996/09/20 | 700 | 700 | 691 | 691 | 85,000 |
| 1996/09/19 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/09/18 | 689 | 689 | 683 | 683 | 9,000 |
| 1996/09/17 | 685 | 690 | 685 | 690 | 3,000 |
| 1996/09/13 | 670 | 675 | 663 | 675 | 7,000 |
| 1996/09/12 | 672 | 672 | 670 | 670 | 210,000 |
| 1996/09/11 | 671 | 672 | 671 | 672 | 201,000 |
| 1996/09/10 | 670 | 670 | 670 | 670 | 4,000 |
| 1996/09/09 | 670 | 670 | 670 | 670 | 6,000 |
| 1996/09/06 | 660 | 677 | 660 | 677 | 4,000 |
| 1996/09/05 | 665 | 665 | 657 | 657 | 36,000 |
| 1996/09/04 | 671 | 677 | 664 | 664 | 15,000 |
| 1996/09/03 | 690 | 690 | 678 | 678 | 5,000 |
| 1996/09/02 | 686 | 686 | 685 | 685 | 2,000 |
| 1996/08/30 | 687 | 687 | 683 | 686 | 32,000 |
| 1996/08/29 | 685 | 690 | 684 | 684 | 25,000 |
| 1996/08/28 | 685 | 685 | 685 | 685 | 15,000 |
| 1996/08/27 | 685 | 695 | 685 | 685 | 16,000 |
| 1996/08/26 | 700 | 700 | 683 | 683 | 33,000 |
| 1996/08/23 | 686 | 687 | 686 | 687 | 28,000 |
| 1996/08/22 | 699 | 704 | 685 | 685 | 50,000 |
| 1996/08/21 | 700 | 700 | 685 | 690 | 4,000 |
| 1996/08/20 | 686 | 700 | 685 | 690 | 9,000 |
| 1996/08/19 | 684 | 685 | 684 | 685 | 4,000 |
| 1996/08/16 | 685 | 685 | 685 | 685 | 8,000 |
| 1996/08/15 | 672 | 684 | 672 | 684 | 4,000 |
| 1996/08/14 | 681 | 686 | 666 | 685 | 8,000 |
| 1996/08/12 | 661 | 665 | 661 | 665 | 11,000 |
| 1996/08/09 | 666 | 666 | 665 | 665 | 7,000 |
| 1996/08/08 | 661 | 665 | 661 | 665 | 5,000 |
| 1996/08/07 | 669 | 669 | 665 | 665 | 11,000 |
| 1996/08/06 | 689 | 689 | 669 | 679 | 13,000 |
| 1996/08/05 | 688 | 688 | 688 | 688 | 1,000 |
| 1996/08/02 | 690 | 690 | 690 | 690 | 2,000 |
| 1996/08/01 | 671 | 673 | 661 | 671 | 27,000 |
| 1996/07/31 | 671 | 671 | 671 | 671 | 13,000 |
| 1996/07/30 | 679 | 680 | 679 | 680 | 5,000 |
| 1996/07/29 | 691 | 691 | 680 | 680 | 27,000 |
| 1996/07/26 | 703 | 703 | 691 | 691 | 15,000 |
| 1996/07/25 | 701 | 701 | 691 | 700 | 19,000 |
| 1996/07/24 | 691 | 692 | 691 | 691 | 75,000 |
| 1996/07/23 | 694 | 695 | 691 | 691 | 10,000 |
| 1996/07/22 | 707 | 707 | 699 | 699 | 4,000 |
| 1996/07/19 | 693 | 701 | 693 | 700 | 7,000 |
| 1996/07/18 | 697 | 719 | 691 | 691 | 70,000 |
| 1996/07/17 | 683 | 690 | 683 | 690 | 32,000 |
| 1996/07/16 | 700 | 700 | 682 | 682 | 43,000 |
| 1996/07/15 | 703 | 703 | 703 | 703 | 6,000 |
| 1996/07/12 | 705 | 705 | 703 | 703 | 16,000 |
| 1996/07/11 | 702 | 703 | 702 | 703 | 5,000 |
| 1996/07/10 | 712 | 715 | 710 | 710 | 25,000 |
| 1996/07/09 | 714 | 715 | 705 | 705 | 33,000 |
| 1996/07/08 | 715 | 715 | 715 | 715 | 10,000 |
| 1996/07/05 | 725 | 725 | 719 | 725 | 45,000 |
| 1996/07/04 | 726 | 726 | 725 | 725 | 13,000 |
| 1996/07/03 | 730 | 730 | 726 | 726 | 3,000 |
| 1996/07/02 | 731 | 731 | 730 | 730 | 12,000 |
| 1996/07/01 | 731 | 731 | 730 | 730 | 10,000 |
| 1996/06/28 | 731 | 737 | 731 | 735 | 15,000 |
| 1996/06/27 | 730 | 730 | 730 | 730 | 8,000 |
| 1996/06/26 | 744 | 744 | 741 | 741 | 19,000 |
| 1996/06/25 | 741 | 745 | 725 | 730 | 41,000 |
| 1996/06/24 | 725 | 730 | 725 | 730 | 7,000 |
| 1996/06/21 | 725 | 731 | 725 | 730 | 17,000 |
| 1996/06/20 | 730 | 730 | 725 | 725 | 3,000 |
| 1996/06/19 | 730 | 730 | 720 | 725 | 6,000 |
| 1996/06/18 | 737 | 737 | 736 | 737 | 5,000 |
| 1996/06/17 | 742 | 742 | 730 | 730 | 11,000 |
| 1996/06/14 | 726 | 733 | 725 | 733 | 20,000 |
| 1996/06/13 | 729 | 729 | 721 | 725 | 6,000 |
| 1996/06/12 | 720 | 729 | 720 | 729 | 18,000 |
| 1996/06/11 | 727 | 727 | 720 | 720 | 34,000 |
| 1996/06/10 | 719 | 720 | 719 | 720 | 3,000 |
| 1996/06/07 | 732 | 732 | 720 | 720 | 32,000 |
| 1996/06/06 | 741 | 745 | 740 | 740 | 37,000 |
| 1996/06/05 | 748 | 750 | 745 | 745 | 24,000 |
| 1996/06/04 | 758 | 758 | 740 | 748 | 165,000 |
| 1996/06/03 | 765 | 765 | 757 | 757 | 6,000 |
| 1996/05/31 | 784 | 784 | 765 | 765 | 17,000 |
| 1996/05/30 | 785 | 785 | 777 | 784 | 71,000 |
| 1996/05/29 | 799 | 800 | 790 | 790 | 12,000 |
| 1996/05/28 | 785 | 800 | 785 | 795 | 12,000 |
| 1996/05/27 | 807 | 807 | 785 | 785 | 27,000 |
| 1996/05/24 | 782 | 787 | 781 | 785 | 22,000 |
| 1996/05/23 | 792 | 792 | 775 | 780 | 75,000 |
| 1996/05/22 | 782 | 835 | 782 | 812 | 714,000 |
| 1996/05/21 | 781 | 789 | 778 | 781 | 28,000 |
| 1996/05/20 | 779 | 788 | 779 | 781 | 23,000 |
| 1996/05/17 | 777 | 783 | 777 | 778 | 34,000 |
| 1996/05/16 | 771 | 778 | 770 | 775 | 58,000 |
| 1996/05/15 | 760 | 761 | 755 | 760 | 36,000 |
| 1996/05/14 | 768 | 768 | 760 | 768 | 11,000 |
| 1996/05/13 | 770 | 780 | 770 | 778 | 11,000 |
| 1996/05/10 | 778 | 778 | 777 | 778 | 9,000 |
| 1996/05/09 | 777 | 786 | 777 | 778 | 137,000 |
| 1996/05/08 | 777 | 785 | 775 | 785 | 31,000 |
| 1996/05/07 | 776 | 780 | 776 | 776 | 10,000 |
| 1996/05/02 | 793 | 793 | 775 | 775 | 38,000 |
| 1996/05/01 | 800 | 800 | 792 | 793 | 86,000 |
| 1996/04/30 | 799 | 799 | 791 | 797 | 51,000 |
| 1996/04/26 | 789 | 795 | 789 | 791 | 162,000 |
| 1996/04/25 | 789 | 792 | 779 | 779 | 41,000 |
| 1996/04/24 | 761 | 777 | 761 | 777 | 24,000 |
| 1996/04/23 | 775 | 786 | 761 | 761 | 36,000 |
| 1996/04/22 | 775 | 775 | 770 | 770 | 14,000 |
| 1996/04/19 | 775 | 775 | 765 | 770 | 29,000 |
| 1996/04/18 | 784 | 786 | 765 | 776 | 49,000 |
| 1996/04/17 | 794 | 794 | 775 | 775 | 132,000 |
| 1996/04/16 | 780 | 798 | 780 | 798 | 214,000 |
| 1996/04/15 | 756 | 766 | 756 | 766 | 85,000 |
| 1996/04/12 | 756 | 756 | 750 | 756 | 60,000 |
| 1996/04/11 | 748 | 756 | 745 | 756 | 52,000 |
| 1996/04/10 | 745 | 757 | 740 | 746 | 45,000 |
| 1996/04/09 | 740 | 749 | 730 | 749 | 55,000 |
| 1996/04/08 | 755 | 765 | 746 | 746 | 52,000 |
| 1996/04/05 | 730 | 750 | 724 | 749 | 53,000 |
| 1996/04/04 | 720 | 730 | 712 | 730 | 10,000 |
| 1996/04/03 | 738 | 740 | 710 | 710 | 19,000 |
| 1996/04/02 | 720 | 730 | 718 | 730 | 60,000 |
| 1996/04/01 | 681 | 709 | 681 | 690 | 16,000 |
| 1996/03/29 | 685 | 700 | 675 | 675 | 62,000 |
| 1996/03/28 | 670 | 688 | 670 | 688 | 45,000 |
| 1996/03/27 | 680 | 680 | 650 | 670 | 50,000 |
| 1996/03/26 | 670 | 680 | 670 | 680 | 25,000 |
| 1996/03/25 | 693 | 696 | 677 | 680 | 110,000 |
| 1996/03/22 | 678 | 679 | 677 | 677 | 60,000 |
| 1996/03/21 | 675 | 679 | 675 | 679 | 79,000 |
| 1996/03/19 | 680 | 683 | 679 | 679 | 72,000 |
| 1996/03/18 | 681 | 688 | 680 | 680 | 89,000 |
| 1996/03/15 | 680 | 682 | 680 | 681 | 8,000 |
| 1996/03/14 | 681 | 690 | 675 | 690 | 15,000 |
| 1996/03/13 | 690 | 690 | 690 | 690 | 14,000 |
| 1996/03/12 | 690 | 700 | 690 | 700 | 7,000 |
| 1996/03/11 | 699 | 699 | 680 | 680 | 5,000 |
| 1996/03/08 | 697 | 707 | 695 | 707 | 22,000 |
| 1996/03/07 | 700 | 700 | 700 | 700 | 10,000 |
| 1996/03/06 | 707 | 710 | 700 | 710 | 32,000 |
| 1996/03/05 | 717 | 717 | 707 | 707 | 19,000 |
| 1996/03/04 | 720 | 720 | 717 | 717 | 4,000 |
| 1996/03/01 | 711 | 711 | 705 | 706 | 8,000 |
| 1996/02/29 | 712 | 717 | 711 | 711 | 25,000 |
| 1996/02/28 | 712 | 713 | 712 | 712 | 3,000 |
| 1996/02/27 | 711 | 712 | 711 | 712 | 7,000 |
| 1996/02/26 | 750 | 750 | 731 | 731 | 19,000 |
| 1996/02/23 | 731 | 731 | 720 | 720 | 16,000 |
| 1996/02/22 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/02/21 | 740 | 740 | 740 | 740 | 4,000 |
| 1996/02/20 | 734 | 735 | 720 | 720 | 7,000 |
| 1996/02/19 | 725 | 735 | 725 | 735 | 6,000 |
| 1996/02/16 | 735 | 739 | 735 | 735 | 33,000 |
| 1996/02/15 | 740 | 740 | 735 | 739 | 24,000 |
| 1996/02/14 | 750 | 751 | 740 | 740 | 16,000 |
| 1996/02/13 | 761 | 761 | 760 | 760 | 3,000 |
| 1996/02/09 | 770 | 770 | 768 | 768 | 27,000 |
| 1996/02/08 | 769 | 772 | 769 | 770 | 29,000 |
| 1996/02/07 | 762 | 769 | 761 | 769 | 28,000 |
| 1996/02/06 | 765 | 769 | 761 | 761 | 25,000 |
| 1996/02/05 | 772 | 772 | 765 | 770 | 10,000 |
| 1996/02/02 | 763 | 785 | 760 | 772 | 68,000 |
| 1996/02/01 | 770 | 770 | 760 | 760 | 10,000 |
| 1996/01/31 | 752 | 770 | 752 | 770 | 40,000 |
| 1996/01/30 | 755 | 775 | 752 | 752 | 21,000 |
| 1996/01/29 | 756 | 756 | 746 | 755 | 37,000 |
| 1996/01/26 | 756 | 756 | 755 | 756 | 18,000 |
| 1996/01/25 | 760 | 760 | 731 | 736 | 29,000 |
| 1996/01/24 | 745 | 750 | 745 | 750 | 11,000 |
| 1996/01/23 | 731 | 760 | 731 | 750 | 162,000 |
| 1996/01/22 | 765 | 765 | 741 | 741 | 15,000 |
| 1996/01/19 | 750 | 759 | 731 | 759 | 37,000 |
| 1996/01/18 | 780 | 780 | 740 | 750 | 111,000 |
| 1996/01/17 | 809 | 820 | 775 | 780 | 97,000 |
| 1996/01/16 | 821 | 832 | 805 | 819 | 261,000 |
| 1996/01/12 | 720 | 770 | 720 | 760 | 113,000 |
| 1996/01/11 | 725 | 726 | 716 | 721 | 34,000 |
| 1996/01/10 | 718 | 720 | 716 | 718 | 41,000 |
| 1996/01/09 | 715 | 715 | 710 | 715 | 7,000 |
| 1996/01/08 | 719 | 720 | 712 | 715 | 39,000 |
| 1996/01/05 | 717 | 729 | 717 | 719 | 67,000 |
| 1996/01/04 | 730 | 730 | 725 | 725 | 9,000 |