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 |
---|---|---|---|---|---|
1997/12/30 | 140 | 165 | 140 | 165 | 43,000 |
1997/12/29 | 141 | 144 | 138 | 138 | 64,000 |
1997/12/26 | 140 | 140 | 129 | 129 | 101,000 |
1997/12/25 | 144 | 149 | 136 | 143 | 222,000 |
1997/12/24 | 103 | 129 | 100 | 129 | 462,000 |
1997/12/22 | 140 | 143 | 98 | 99 | 861,000 |
1997/12/19 | 136 | 146 | 135 | 136 | 302,000 |
1997/12/18 | 229 | 229 | 210 | 210 | 17,000 |
1997/12/17 | 220 | 232 | 220 | 232 | 18,000 |
1997/12/16 | 230 | 230 | 225 | 225 | 18,000 |
1997/12/15 | 230 | 234 | 220 | 225 | 72,000 |
1997/12/12 | 235 | 240 | 235 | 235 | 22,000 |
1997/12/11 | 250 | 250 | 220 | 230 | 76,000 |
1997/12/10 | 269 | 269 | 260 | 260 | 47,000 |
1997/12/09 | 260 | 274 | 260 | 269 | 107,000 |
1997/12/08 | 280 | 280 | 260 | 260 | 31,000 |
1997/12/05 | 299 | 299 | 280 | 280 | 41,000 |
1997/12/04 | 300 | 305 | 300 | 300 | 22,000 |
1997/12/03 | 321 | 321 | 310 | 310 | 74,000 |
1997/12/02 | 331 | 331 | 326 | 326 | 6,000 |
1997/12/01 | 353 | 353 | 326 | 326 | 27,000 |
1997/11/28 | 345 | 364 | 345 | 348 | 332,000 |
1997/11/27 | 331 | 355 | 329 | 345 | 88,000 |
1997/11/26 | 312 | 340 | 312 | 340 | 35,000 |
1997/11/25 | 330 | 330 | 317 | 317 | 10,000 |
1997/11/21 | 343 | 343 | 322 | 326 | 165,000 |
1997/11/20 | 360 | 362 | 360 | 362 | 9,000 |
1997/11/19 | 360 | 370 | 355 | 365 | 140,000 |
1997/11/18 | 332 | 370 | 332 | 370 | 93,000 |
1997/11/17 | 302 | 302 | 302 | 302 | 55,000 |
1997/11/14 | 335 | 335 | 326 | 326 | 13,000 |
1997/11/13 | 330 | 343 | 330 | 343 | 31,000 |
1997/11/12 | 317 | 350 | 317 | 345 | 18,000 |
1997/11/11 | 296 | 329 | 296 | 322 | 27,000 |
1997/11/10 | 300 | 300 | 286 | 286 | 25,000 |
1997/11/07 | 315 | 315 | 310 | 310 | 24,000 |
1997/11/06 | 320 | 320 | 315 | 315 | 5,000 |
1997/11/05 | 345 | 345 | 330 | 330 | 7,000 |
1997/11/04 | 345 | 345 | 335 | 335 | 8,000 |
1997/10/29 | 336 | 350 | 335 | 345 | 20,000 |
1997/10/28 | 335 | 335 | 335 | 335 | 5,000 |
1997/10/27 | 365 | 365 | 341 | 341 | 25,000 |
1997/10/24 | 330 | 330 | 330 | 330 | 9,000 |
1997/10/23 | 312 | 320 | 311 | 320 | 21,000 |
1997/10/22 | 300 | 320 | 300 | 320 | 53,000 |
1997/10/21 | 314 | 315 | 301 | 311 | 33,000 |
1997/10/20 | 311 | 315 | 311 | 315 | 7,000 |
1997/10/17 | 325 | 325 | 315 | 315 | 15,000 |
1997/10/16 | 325 | 330 | 315 | 330 | 32,000 |
1997/10/15 | 330 | 330 | 325 | 330 | 16,000 |
1997/10/14 | 350 | 350 | 340 | 340 | 11,000 |
1997/10/09 | 359 | 359 | 359 | 359 | 31,000 |
1997/10/08 | 369 | 369 | 364 | 364 | 7,000 |
1997/10/07 | 350 | 351 | 335 | 350 | 71,000 |
1997/10/06 | 369 | 369 | 361 | 361 | 5,000 |
1997/10/03 | 350 | 369 | 350 | 369 | 26,000 |
1997/10/02 | 369 | 369 | 354 | 369 | 12,000 |
1997/10/01 | 355 | 360 | 355 | 360 | 43,000 |
1997/09/30 | 365 | 365 | 360 | 360 | 4,000 |
1997/09/29 | 365 | 370 | 340 | 370 | 32,000 |
1997/09/26 | 385 | 390 | 370 | 370 | 29,000 |
1997/09/25 | 380 | 395 | 371 | 395 | 14,000 |
1997/09/24 | 420 | 420 | 400 | 400 | 65,000 |
1997/09/22 | 400 | 430 | 400 | 410 | 16,000 |
1997/09/19 | 370 | 404 | 370 | 400 | 10,000 |
1997/09/18 | 389 | 389 | 370 | 370 | 45,000 |
1997/09/17 | 415 | 416 | 391 | 391 | 8,000 |
1997/09/16 | 431 | 431 | 415 | 415 | 4,000 |
1997/09/12 | 436 | 436 | 436 | 436 | 1,000 |
1997/09/11 | 460 | 460 | 446 | 446 | 2,000 |
1997/09/10 | 450 | 478 | 450 | 460 | 38,000 |
1997/09/09 | 459 | 460 | 459 | 459 | 4,000 |
1997/09/08 | 459 | 459 | 459 | 459 | 6,000 |
1997/09/05 | 459 | 459 | 459 | 459 | 3,000 |
1997/09/04 | 459 | 460 | 459 | 459 | 7,000 |
1997/09/03 | 474 | 474 | 459 | 459 | 13,000 |
1997/09/02 | 469 | 469 | 469 | 469 | 2,000 |
1997/09/01 | 455 | 455 | 445 | 455 | 14,000 |
1997/08/29 | 470 | 470 | 460 | 460 | 4,000 |
1997/08/28 | 481 | 481 | 476 | 476 | 4,000 |
1997/08/27 | 495 | 495 | 491 | 491 | 20,000 |
1997/08/26 | 499 | 500 | 475 | 495 | 65,000 |
1997/08/25 | 504 | 504 | 504 | 504 | 17,000 |
1997/08/22 | 494 | 494 | 480 | 490 | 13,000 |
1997/08/21 | 490 | 495 | 490 | 494 | 7,000 |
1997/08/20 | 493 | 495 | 487 | 495 | 17,000 |
1997/08/19 | 495 | 495 | 490 | 495 | 4,000 |
1997/08/18 | 490 | 495 | 490 | 495 | 2,000 |
1997/08/14 | 490 | 500 | 490 | 500 | 11,000 |
1997/08/13 | 490 | 500 | 490 | 500 | 6,000 |
1997/08/12 | 500 | 500 | 485 | 500 | 6,000 |
1997/08/08 | 494 | 510 | 482 | 510 | 16,000 |
1997/08/07 | 499 | 504 | 499 | 504 | 2,000 |
1997/08/06 | 500 | 510 | 490 | 509 | 18,000 |
1997/08/05 | 504 | 515 | 504 | 510 | 8,000 |
1997/08/04 | 519 | 519 | 509 | 514 | 19,000 |
1997/08/01 | 518 | 520 | 518 | 520 | 11,000 |
1997/07/31 | 510 | 520 | 505 | 520 | 14,000 |
1997/07/30 | 520 | 520 | 520 | 520 | 10,000 |
1997/07/29 | 503 | 512 | 493 | 512 | 3,000 |
1997/07/28 | 503 | 513 | 503 | 513 | 11,000 |
1997/07/25 | 514 | 514 | 504 | 513 | 32,000 |
1997/07/24 | 459 | 479 | 455 | 479 | 55,000 |
1997/07/23 | 475 | 475 | 461 | 461 | 17,000 |
1997/07/22 | 500 | 500 | 470 | 470 | 20,000 |
1997/07/18 | 509 | 509 | 500 | 500 | 19,000 |
1997/07/17 | 505 | 510 | 500 | 510 | 89,000 |
1997/07/16 | 531 | 531 | 511 | 511 | 16,000 |
1997/07/15 | 531 | 531 | 531 | 531 | 2,000 |
1997/07/14 | 545 | 545 | 530 | 545 | 17,000 |
1997/07/11 | 529 | 544 | 516 | 544 | 23,000 |
1997/07/10 | 545 | 545 | 545 | 545 | 3,000 |
1997/07/09 | 532 | 555 | 525 | 552 | 39,000 |
1997/07/08 | 551 | 553 | 537 | 551 | 42,000 |
1997/07/07 | 542 | 554 | 542 | 554 | 9,000 |
1997/07/04 | 536 | 552 | 530 | 552 | 60,000 |
1997/07/03 | 542 | 542 | 542 | 542 | 4,000 |
1997/07/02 | 552 | 552 | 532 | 552 | 6,000 |
1997/06/30 | 552 | 552 | 552 | 552 | 1,000 |
1997/06/27 | 551 | 554 | 541 | 553 | 22,000 |
1997/06/26 | 565 | 566 | 550 | 551 | 35,000 |
1997/06/25 | 558 | 563 | 548 | 560 | 69,000 |
1997/06/24 | 516 | 552 | 510 | 552 | 197,000 |
1997/06/23 | 517 | 521 | 516 | 516 | 16,000 |
1997/06/20 | 528 | 528 | 521 | 527 | 58,000 |
1997/06/19 | 520 | 531 | 520 | 530 | 37,000 |
1997/06/18 | 535 | 535 | 520 | 520 | 26,000 |
1997/06/17 | 520 | 535 | 517 | 535 | 68,000 |
1997/06/16 | 530 | 530 | 510 | 520 | 44,000 |
1997/06/13 | 523 | 543 | 521 | 540 | 93,000 |
1997/06/12 | 520 | 520 | 500 | 517 | 108,000 |
1997/06/11 | 534 | 534 | 520 | 521 | 58,000 |
1997/06/10 | 530 | 530 | 523 | 529 | 69,000 |
1997/06/09 | 550 | 550 | 521 | 540 | 37,000 |
1997/06/06 | 554 | 554 | 545 | 545 | 28,000 |
1997/06/05 | 571 | 571 | 552 | 555 | 129,000 |
1997/06/04 | 599 | 599 | 571 | 571 | 92,000 |
1997/06/03 | 575 | 595 | 575 | 595 | 114,000 |
1997/06/02 | 580 | 584 | 556 | 569 | 11,000 |
1997/05/30 | 580 | 590 | 565 | 590 | 43,000 |
1997/05/29 | 575 | 580 | 569 | 580 | 237,000 |
1997/05/28 | 575 | 591 | 564 | 591 | 50,000 |
1997/05/27 | 585 | 594 | 574 | 585 | 61,000 |
1997/05/26 | 605 | 605 | 595 | 595 | 23,000 |
1997/05/23 | 606 | 606 | 572 | 595 | 77,000 |
1997/05/22 | 589 | 620 | 589 | 616 | 721,000 |
1997/05/21 | 590 | 594 | 580 | 594 | 90,000 |
1997/05/20 | 565 | 594 | 565 | 586 | 85,000 |
1997/05/19 | 565 | 570 | 560 | 565 | 36,000 |
1997/05/16 | 540 | 570 | 540 | 570 | 97,000 |
1997/05/15 | 525 | 540 | 522 | 540 | 81,000 |
1997/05/14 | 520 | 530 | 518 | 530 | 39,000 |
1997/05/13 | 512 | 530 | 512 | 520 | 61,000 |
1997/05/12 | 488 | 510 | 488 | 510 | 70,000 |
1997/05/09 | 470 | 483 | 470 | 483 | 25,000 |
1997/05/08 | 465 | 466 | 465 | 466 | 5,000 |
1997/05/07 | 470 | 470 | 465 | 465 | 20,000 |
1997/05/06 | 455 | 470 | 455 | 465 | 60,000 |
1997/05/02 | 460 | 460 | 457 | 460 | 7,000 |
1997/05/01 | 446 | 450 | 446 | 450 | 16,000 |
1997/04/30 | 446 | 446 | 440 | 446 | 20,000 |
1997/04/28 | 465 | 465 | 446 | 446 | 16,000 |
1997/04/25 | 475 | 475 | 465 | 465 | 34,000 |
1997/04/24 | 460 | 460 | 455 | 460 | 10,000 |
1997/04/23 | 469 | 470 | 455 | 455 | 17,000 |
1997/04/22 | 485 | 485 | 470 | 470 | 16,000 |
1997/04/21 | 462 | 491 | 461 | 485 | 24,000 |
1997/04/18 | 439 | 461 | 439 | 461 | 22,000 |
1997/04/17 | 429 | 429 | 429 | 429 | 9,000 |
1997/04/16 | 395 | 409 | 390 | 409 | 13,000 |
1997/04/15 | 390 | 390 | 374 | 385 | 41,000 |
1997/04/14 | 381 | 381 | 380 | 380 | 9,000 |
1997/04/11 | 370 | 378 | 370 | 371 | 39,000 |
1997/04/10 | 405 | 405 | 389 | 389 | 38,000 |
1997/04/09 | 425 | 425 | 410 | 410 | 32,000 |
1997/04/08 | 415 | 424 | 405 | 424 | 41,000 |
1997/04/07 | 449 | 449 | 415 | 415 | 24,000 |
1997/04/04 | 466 | 466 | 450 | 450 | 38,000 |
1997/04/03 | 470 | 470 | 466 | 466 | 5,000 |
1997/04/02 | 490 | 490 | 470 | 475 | 11,000 |
1997/04/01 | 478 | 488 | 465 | 488 | 27,000 |
1997/03/31 | 483 | 493 | 480 | 493 | 17,000 |
1997/03/28 | 495 | 495 | 481 | 481 | 10,000 |
1997/03/27 | 500 | 500 | 490 | 500 | 30,000 |
1997/03/26 | 500 | 510 | 495 | 500 | 32,000 |
1997/03/25 | 524 | 524 | 510 | 510 | 35,000 |
1997/03/24 | 530 | 530 | 501 | 528 | 40,000 |
1997/03/21 | 509 | 510 | 500 | 510 | 35,000 |
1997/03/19 | 510 | 529 | 500 | 529 | 16,000 |
1997/03/18 | 530 | 530 | 510 | 530 | 10,000 |
1997/03/17 | 499 | 510 | 496 | 510 | 29,000 |
1997/03/14 | 510 | 520 | 500 | 500 | 15,000 |
1997/03/13 | 535 | 540 | 520 | 520 | 14,000 |
1997/03/12 | 555 | 555 | 535 | 545 | 16,000 |
1997/03/11 | 516 | 553 | 511 | 541 | 421,000 |
1997/03/10 | 501 | 506 | 492 | 506 | 401,000 |
1997/03/07 | 514 | 514 | 496 | 498 | 56,000 |
1997/03/06 | 518 | 518 | 506 | 510 | 19,000 |
1997/03/05 | 523 | 523 | 518 | 518 | 14,000 |
1997/03/04 | 530 | 530 | 523 | 523 | 12,000 |
1997/03/03 | 530 | 534 | 530 | 530 | 19,000 |
1997/02/28 | 541 | 541 | 530 | 530 | 37,000 |
1997/02/27 | 546 | 546 | 540 | 540 | 21,000 |
1997/02/26 | 562 | 562 | 540 | 542 | 35,000 |
1997/02/25 | 558 | 558 | 557 | 558 | 25,000 |
1997/02/24 | 560 | 560 | 540 | 545 | 73,000 |
1997/02/21 | 560 | 561 | 555 | 560 | 16,000 |
1997/02/20 | 555 | 560 | 551 | 560 | 36,000 |
1997/02/19 | 569 | 569 | 550 | 555 | 12,000 |
1997/02/18 | 580 | 580 | 570 | 570 | 23,000 |
1997/02/17 | 570 | 585 | 570 | 575 | 15,000 |
1997/02/14 | 577 | 577 | 565 | 575 | 38,000 |
1997/02/13 | 580 | 580 | 575 | 577 | 21,000 |
1997/02/12 | 560 | 577 | 560 | 575 | 28,000 |
1997/02/10 | 570 | 575 | 550 | 565 | 48,000 |
1997/02/07 | 580 | 580 | 575 | 580 | 17,000 |
1997/02/06 | 575 | 600 | 571 | 600 | 37,000 |
1997/02/05 | 615 | 615 | 595 | 595 | 11,000 |
1997/02/04 | 605 | 613 | 600 | 610 | 22,000 |
1997/02/03 | 600 | 600 | 590 | 595 | 21,000 |
1997/01/31 | 570 | 600 | 558 | 600 | 72,000 |
1997/01/30 | 580 | 580 | 570 | 579 | 54,000 |
1997/01/29 | 575 | 585 | 575 | 580 | 54,000 |
1997/01/28 | 588 | 588 | 579 | 585 | 27,000 |
1997/01/27 | 619 | 619 | 575 | 590 | 54,000 |
1997/01/24 | 601 | 609 | 585 | 599 | 90,000 |
1997/01/23 | 600 | 601 | 570 | 589 | 105,000 |
1997/01/22 | 609 | 610 | 599 | 600 | 143,000 |
1997/01/21 | 636 | 636 | 600 | 619 | 163,000 |
1997/01/20 | 650 | 650 | 622 | 645 | 134,000 |
1997/01/17 | 592 | 592 | 592 | 592 | 592,000 |
1997/01/16 | 689 | 690 | 675 | 690 | 18,000 |
1997/01/14 | 694 | 694 | 675 | 690 | 60,000 |
1997/01/13 | 675 | 695 | 670 | 694 | 53,000 |
1997/01/10 | 675 | 685 | 657 | 685 | 144,000 |
1997/01/09 | 695 | 705 | 665 | 685 | 194,000 |
1997/01/08 | 720 | 720 | 693 | 710 | 182,000 |
1997/01/07 | 741 | 745 | 721 | 721 | 44,000 |
1997/01/06 | 740 | 750 | 735 | 750 | 18,000 |