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 |
---|---|---|---|---|---|
1999/12/30 | 156 | 156 | 156 | 156 | 3,000 |
1999/12/29 | 156 | 156 | 156 | 156 | 9,000 |
1999/12/28 | 160 | 161 | 156 | 156 | 12,000 |
1999/12/27 | 173 | 173 | 160 | 160 | 42,000 |
1999/12/24 | 164 | 164 | 155 | 160 | 52,000 |
1999/12/22 | 158 | 158 | 149 | 150 | 9,000 |
1999/12/21 | 149 | 154 | 148 | 148 | 22,000 |
1999/12/20 | 149 | 149 | 148 | 148 | 12,000 |
1999/12/17 | 150 | 150 | 148 | 148 | 34,000 |
1999/12/16 | 151 | 155 | 150 | 150 | 29,000 |
1999/12/15 | 150 | 152 | 148 | 150 | 46,000 |
1999/12/14 | 155 | 155 | 150 | 150 | 60,000 |
1999/12/13 | 163 | 163 | 155 | 155 | 43,000 |
1999/12/10 | 163 | 163 | 160 | 163 | 40,000 |
1999/12/09 | 172 | 172 | 160 | 163 | 33,000 |
1999/12/08 | 172 | 172 | 172 | 172 | 19,000 |
1999/12/07 | 172 | 172 | 172 | 172 | 8,000 |
1999/12/06 | 180 | 180 | 173 | 175 | 13,000 |
1999/12/03 | 175 | 175 | 173 | 173 | 10,000 |
1999/12/02 | 180 | 180 | 175 | 175 | 6,000 |
1999/12/01 | 175 | 175 | 174 | 175 | 9,000 |
1999/11/30 | 178 | 178 | 175 | 175 | 14,000 |
1999/11/29 | 178 | 178 | 178 | 178 | 1,000 |
1999/11/26 | 182 | 183 | 178 | 178 | 16,000 |
1999/11/25 | 184 | 184 | 175 | 175 | 34,000 |
1999/11/24 | 179 | 179 | 176 | 176 | 7,000 |
1999/11/22 | 182 | 182 | 178 | 178 | 22,000 |
1999/11/19 | 180 | 180 | 180 | 180 | 7,000 |
1999/11/18 | 180 | 182 | 178 | 178 | 18,000 |
1999/11/17 | 174 | 178 | 174 | 175 | 5,000 |
1999/11/16 | 172 | 179 | 172 | 172 | 11,000 |
1999/11/15 | 171 | 178 | 171 | 171 | 30,000 |
1999/11/12 | 175 | 175 | 170 | 171 | 13,000 |
1999/11/11 | 180 | 181 | 171 | 181 | 26,000 |
1999/11/10 | 181 | 181 | 175 | 180 | 17,000 |
1999/11/09 | 196 | 197 | 184 | 184 | 16,000 |
1999/11/08 | 186 | 198 | 186 | 193 | 58,000 |
1999/11/05 | 192 | 192 | 186 | 186 | 34,000 |
1999/11/04 | 197 | 198 | 192 | 192 | 29,000 |
1999/11/02 | 191 | 196 | 191 | 196 | 15,000 |
1999/11/01 | 196 | 196 | 192 | 192 | 26,000 |
1999/10/29 | 197 | 199 | 191 | 191 | 17,000 |
1999/10/28 | 207 | 207 | 181 | 194 | 110,000 |
1999/10/27 | 178 | 210 | 175 | 208 | 316,000 |
1999/10/26 | 185 | 185 | 175 | 175 | 40,000 |
1999/10/25 | 184 | 184 | 178 | 178 | 53,000 |
1999/10/22 | 175 | 177 | 174 | 175 | 47,000 |
1999/10/21 | 173 | 175 | 171 | 172 | 56,000 |
1999/10/20 | 172 | 175 | 172 | 175 | 37,000 |
1999/10/19 | 177 | 178 | 166 | 171 | 54,000 |
1999/10/18 | 182 | 182 | 176 | 177 | 27,000 |
1999/10/15 | 190 | 190 | 185 | 185 | 41,000 |
1999/10/14 | 190 | 190 | 187 | 188 | 19,000 |
1999/10/13 | 193 | 193 | 181 | 187 | 25,000 |
1999/10/12 | 197 | 197 | 193 | 193 | 42,000 |
1999/10/08 | 204 | 206 | 193 | 193 | 133,000 |
1999/10/07 | 184 | 205 | 184 | 205 | 127,000 |
1999/10/06 | 180 | 180 | 176 | 176 | 17,000 |
1999/10/05 | 185 | 190 | 180 | 182 | 48,000 |
1999/10/04 | 185 | 190 | 185 | 185 | 15,000 |
1999/10/01 | 186 | 186 | 185 | 185 | 11,000 |
1999/09/30 | 185 | 185 | 185 | 185 | 19,000 |
1999/09/29 | 195 | 195 | 188 | 188 | 13,000 |
1999/09/28 | 185 | 190 | 185 | 188 | 9,000 |
1999/09/27 | 195 | 195 | 195 | 195 | 11,000 |
1999/09/24 | 204 | 204 | 186 | 187 | 59,000 |
1999/09/22 | 192 | 195 | 191 | 195 | 16,000 |
1999/09/21 | 191 | 192 | 191 | 192 | 3,000 |
1999/09/20 | 191 | 192 | 190 | 190 | 37,000 |
1999/09/17 | 190 | 190 | 190 | 190 | 6,000 |
1999/09/16 | 195 | 199 | 193 | 193 | 8,000 |
1999/09/14 | 200 | 200 | 195 | 195 | 19,000 |
1999/09/13 | 203 | 203 | 195 | 200 | 23,000 |
1999/09/10 | 203 | 203 | 203 | 203 | 4,000 |
1999/09/09 | 202 | 202 | 202 | 202 | 2,000 |
1999/09/08 | 205 | 205 | 203 | 203 | 3,000 |
1999/09/07 | 202 | 202 | 202 | 202 | 2,000 |
1999/09/06 | 202 | 205 | 202 | 205 | 2,000 |
1999/09/03 | 206 | 206 | 202 | 202 | 23,000 |
1999/09/02 | 212 | 212 | 212 | 212 | 1,000 |
1999/09/01 | 214 | 214 | 207 | 207 | 7,000 |
1999/08/31 | 209 | 213 | 209 | 213 | 2,000 |
1999/08/30 | 206 | 208 | 206 | 208 | 5,000 |
1999/08/27 | 210 | 220 | 206 | 220 | 19,000 |
1999/08/26 | 218 | 220 | 212 | 212 | 28,000 |
1999/08/25 | 210 | 215 | 210 | 211 | 57,000 |
1999/08/24 | 218 | 218 | 215 | 215 | 5,000 |
1999/08/23 | 218 | 225 | 210 | 210 | 21,000 |
1999/08/20 | 205 | 218 | 205 | 218 | 8,000 |
1999/08/19 | 206 | 206 | 205 | 205 | 3,000 |
1999/08/18 | 209 | 210 | 205 | 205 | 13,000 |
1999/08/17 | 214 | 219 | 214 | 218 | 3,000 |
1999/08/16 | 202 | 205 | 202 | 205 | 4,000 |
1999/08/13 | 200 | 202 | 200 | 202 | 9,000 |
1999/08/12 | 201 | 202 | 201 | 202 | 4,000 |
1999/08/11 | 202 | 202 | 200 | 200 | 4,000 |
1999/08/10 | 202 | 202 | 202 | 202 | 1,000 |
1999/08/09 | 200 | 200 | 200 | 200 | 1,000 |
1999/08/06 | 201 | 208 | 200 | 208 | 15,000 |
1999/08/05 | 200 | 208 | 200 | 201 | 20,000 |
1999/08/04 | 220 | 220 | 210 | 210 | 13,000 |
1999/08/03 | 221 | 221 | 210 | 210 | 8,000 |
1999/08/02 | 217 | 220 | 217 | 220 | 7,000 |
1999/07/30 | 225 | 225 | 225 | 225 | 5,000 |
1999/07/29 | 226 | 226 | 225 | 225 | 10,000 |
1999/07/28 | 231 | 231 | 225 | 225 | 17,000 |
1999/07/27 | 243 | 243 | 230 | 231 | 14,000 |
1999/07/26 | 243 | 243 | 230 | 230 | 49,000 |
1999/07/23 | 233 | 235 | 230 | 235 | 26,000 |
1999/07/22 | 242 | 244 | 233 | 233 | 25,000 |
1999/07/21 | 235 | 240 | 235 | 237 | 38,000 |
1999/07/19 | 227 | 235 | 227 | 232 | 29,000 |
1999/07/16 | 227 | 239 | 226 | 230 | 23,000 |
1999/07/15 | 240 | 240 | 225 | 225 | 40,000 |
1999/07/14 | 241 | 241 | 235 | 235 | 16,000 |
1999/07/13 | 243 | 245 | 240 | 240 | 7,000 |
1999/07/12 | 236 | 241 | 236 | 238 | 7,000 |
1999/07/09 | 233 | 235 | 231 | 235 | 21,000 |
1999/07/08 | 245 | 245 | 236 | 236 | 21,000 |
1999/07/07 | 245 | 245 | 236 | 238 | 12,000 |
1999/07/06 | 246 | 250 | 245 | 245 | 28,000 |
1999/07/05 | 253 | 255 | 245 | 246 | 22,000 |
1999/07/02 | 260 | 260 | 245 | 253 | 28,000 |
1999/07/01 | 265 | 265 | 250 | 258 | 98,000 |
1999/06/30 | 260 | 264 | 250 | 255 | 118,000 |
1999/06/29 | 243 | 280 | 241 | 241 | 278,000 |
1999/06/28 | 233 | 243 | 233 | 243 | 36,000 |
1999/06/25 | 240 | 240 | 230 | 231 | 41,000 |
1999/06/24 | 239 | 239 | 226 | 227 | 31,000 |
1999/06/23 | 235 | 240 | 229 | 230 | 74,000 |
1999/06/22 | 234 | 235 | 225 | 228 | 37,000 |
1999/06/21 | 230 | 230 | 220 | 220 | 53,000 |
1999/06/18 | 222 | 230 | 215 | 218 | 87,000 |
1999/06/17 | 250 | 250 | 222 | 222 | 96,000 |
1999/06/16 | 255 | 278 | 233 | 239 | 543,000 |
1999/06/15 | 182 | 232 | 182 | 232 | 608,000 |
1999/06/14 | 186 | 188 | 182 | 182 | 23,000 |
1999/06/11 | 187 | 187 | 185 | 185 | 31,000 |
1999/06/10 | 188 | 188 | 185 | 185 | 2,000 |
1999/06/09 | 184 | 188 | 184 | 188 | 3,000 |
1999/06/08 | 185 | 185 | 184 | 184 | 3,000 |
1999/06/04 | 185 | 190 | 185 | 190 | 12,000 |
1999/06/03 | 185 | 185 | 175 | 175 | 14,000 |
1999/06/02 | 185 | 185 | 185 | 185 | 1,000 |
1999/06/01 | 184 | 184 | 182 | 182 | 6,000 |
1999/05/31 | 192 | 192 | 192 | 192 | 1,000 |
1999/05/28 | 185 | 185 | 180 | 182 | 20,000 |
1999/05/27 | 194 | 194 | 185 | 185 | 5,000 |
1999/05/26 | 195 | 195 | 195 | 195 | 13,000 |
1999/05/25 | 194 | 194 | 194 | 194 | 28,000 |
1999/05/24 | 188 | 188 | 188 | 188 | 3,000 |
1999/05/21 | 181 | 181 | 180 | 180 | 23,000 |
1999/05/20 | 188 | 189 | 183 | 183 | 8,000 |
1999/05/19 | 187 | 187 | 187 | 187 | 2,000 |
1999/05/18 | 190 | 190 | 187 | 187 | 12,000 |
1999/05/17 | 187 | 190 | 187 | 190 | 3,000 |
1999/05/14 | 194 | 194 | 194 | 194 | 1,000 |
1999/05/13 | 185 | 194 | 185 | 190 | 18,000 |
1999/05/12 | 195 | 197 | 183 | 183 | 60,000 |
1999/05/11 | 193 | 196 | 193 | 194 | 40,000 |
1999/05/10 | 190 | 193 | 190 | 191 | 13,000 |
1999/05/07 | 190 | 190 | 189 | 189 | 32,000 |
1999/05/06 | 185 | 189 | 185 | 189 | 12,000 |
1999/04/30 | 184 | 184 | 182 | 182 | 12,000 |
1999/04/28 | 184 | 185 | 184 | 185 | 4,000 |
1999/04/27 | 190 | 190 | 184 | 184 | 29,000 |
1999/04/26 | 198 | 198 | 184 | 184 | 43,000 |
1999/04/23 | 184 | 188 | 184 | 188 | 23,000 |
1999/04/22 | 195 | 195 | 182 | 182 | 6,000 |
1999/04/21 | 188 | 188 | 185 | 185 | 17,000 |
1999/04/20 | 187 | 196 | 187 | 187 | 12,000 |
1999/04/19 | 190 | 190 | 186 | 186 | 5,000 |
1999/04/14 | 199 | 202 | 199 | 199 | 18,000 |
1999/04/13 | 192 | 199 | 192 | 199 | 13,000 |
1999/04/12 | 193 | 193 | 193 | 193 | 2,000 |
1999/04/09 | 197 | 209 | 189 | 189 | 33,000 |
1999/04/08 | 185 | 192 | 185 | 192 | 29,000 |
1999/04/07 | 180 | 185 | 180 | 185 | 55,000 |
1999/04/06 | 185 | 185 | 180 | 180 | 27,000 |
1999/04/05 | 178 | 182 | 178 | 182 | 6,000 |
1999/04/02 | 197 | 197 | 197 | 197 | 7,000 |
1999/04/01 | 192 | 192 | 192 | 192 | 38,000 |
1999/03/31 | 187 | 192 | 187 | 192 | 6,000 |
1999/03/30 | 174 | 187 | 174 | 187 | 2,000 |
1999/03/29 | 189 | 189 | 189 | 189 | 4,000 |
1999/03/26 | 189 | 189 | 189 | 189 | 1,000 |
1999/03/25 | 200 | 202 | 200 | 200 | 33,000 |
1999/03/24 | 210 | 210 | 201 | 202 | 57,000 |
1999/03/23 | 190 | 200 | 190 | 200 | 18,000 |
1999/03/19 | 200 | 201 | 200 | 200 | 24,000 |
1999/03/18 | 200 | 201 | 200 | 201 | 32,000 |
1999/03/17 | 190 | 190 | 180 | 186 | 103,000 |
1999/03/16 | 175 | 188 | 175 | 188 | 39,000 |
1999/03/15 | 176 | 176 | 170 | 173 | 25,000 |
1999/03/12 | 168 | 170 | 168 | 170 | 22,000 |
1999/03/11 | 161 | 164 | 160 | 164 | 27,000 |
1999/03/10 | 157 | 162 | 157 | 160 | 9,000 |
1999/03/09 | 157 | 157 | 157 | 157 | 1,000 |
1999/03/08 | 151 | 163 | 151 | 162 | 15,000 |
1999/03/05 | 153 | 153 | 150 | 150 | 34,000 |
1999/03/04 | 152 | 152 | 152 | 152 | 4,000 |
1999/03/03 | 151 | 151 | 151 | 151 | 10,000 |
1999/03/02 | 155 | 157 | 150 | 151 | 14,000 |
1999/03/01 | 157 | 157 | 157 | 157 | 1,000 |
1999/02/26 | 158 | 158 | 152 | 152 | 29,000 |
1999/02/25 | 150 | 155 | 150 | 155 | 51,000 |
1999/02/24 | 152 | 155 | 150 | 150 | 24,000 |
1999/02/23 | 157 | 157 | 155 | 155 | 4,000 |
1999/02/22 | 150 | 157 | 150 | 150 | 46,000 |
1999/02/19 | 151 | 151 | 148 | 148 | 21,000 |
1999/02/18 | 151 | 152 | 150 | 151 | 24,000 |
1999/02/17 | 158 | 158 | 150 | 155 | 51,000 |
1999/02/16 | 158 | 159 | 158 | 159 | 6,000 |
1999/02/15 | 158 | 158 | 158 | 158 | 9,000 |
1999/02/12 | 161 | 161 | 158 | 158 | 21,000 |
1999/02/10 | 165 | 165 | 160 | 160 | 8,000 |
1999/02/05 | 160 | 160 | 160 | 160 | 8,000 |
1999/02/04 | 160 | 160 | 160 | 160 | 2,000 |
1999/02/03 | 160 | 160 | 160 | 160 | 1,000 |
1999/02/02 | 163 | 163 | 160 | 160 | 8,000 |
1999/02/01 | 163 | 163 | 163 | 163 | 3,000 |
1999/01/29 | 162 | 162 | 162 | 162 | 1,000 |
1999/01/28 | 161 | 161 | 161 | 161 | 4,000 |
1999/01/27 | 161 | 165 | 161 | 161 | 9,000 |
1999/01/26 | 175 | 175 | 160 | 160 | 24,000 |
1999/01/25 | 176 | 176 | 166 | 166 | 47,000 |
1999/01/22 | 175 | 175 | 165 | 172 | 15,000 |
1999/01/21 | 167 | 178 | 167 | 178 | 23,000 |
1999/01/20 | 165 | 167 | 165 | 167 | 8,000 |
1999/01/19 | 160 | 160 | 160 | 160 | 6,000 |
1999/01/18 | 157 | 157 | 157 | 157 | 3,000 |
1999/01/14 | 162 | 162 | 161 | 162 | 11,000 |
1999/01/12 | 167 | 167 | 167 | 167 | 1,000 |
1999/01/11 | 167 | 167 | 167 | 167 | 1,000 |
1999/01/07 | 171 | 171 | 170 | 170 | 10,000 |
1999/01/06 | 172 | 175 | 172 | 175 | 8,000 |
1999/01/05 | 178 | 178 | 171 | 171 | 4,000 |