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 |
---|---|---|---|---|---|
2001/12/27 | 122 | 123 | 118 | 123 | 55,000 |
2001/12/26 | 117 | 120 | 117 | 120 | 15,000 |
2001/12/25 | 115 | 115 | 112 | 115 | 21,000 |
2001/12/21 | 108 | 110 | 108 | 110 | 2,000 |
2001/12/20 | 105 | 107 | 105 | 105 | 11,000 |
2001/12/19 | 114 | 114 | 110 | 110 | 36,000 |
2001/12/18 | 115 | 115 | 111 | 111 | 6,000 |
2001/12/17 | 110 | 111 | 110 | 110 | 20,000 |
2001/12/14 | 111 | 112 | 111 | 111 | 21,000 |
2001/12/13 | 116 | 116 | 113 | 115 | 12,000 |
2001/12/12 | 115 | 115 | 115 | 115 | 1,000 |
2001/12/11 | 113 | 120 | 113 | 120 | 5,000 |
2001/12/10 | 115 | 118 | 110 | 118 | 41,000 |
2001/12/07 | 122 | 122 | 120 | 120 | 22,000 |
2001/12/06 | 123 | 124 | 123 | 123 | 20,000 |
2001/12/05 | 126 | 127 | 125 | 125 | 6,000 |
2001/12/04 | 127 | 127 | 126 | 126 | 10,000 |
2001/11/30 | 128 | 128 | 128 | 128 | 11,000 |
2001/11/29 | 130 | 130 | 130 | 130 | 12,000 |
2001/11/28 | 137 | 137 | 134 | 134 | 13,000 |
2001/11/27 | 135 | 138 | 135 | 137 | 22,000 |
2001/11/26 | 131 | 133 | 131 | 133 | 47,000 |
2001/11/22 | 127 | 129 | 126 | 129 | 19,000 |
2001/11/21 | 124 | 124 | 124 | 124 | 6,000 |
2001/11/20 | 129 | 129 | 123 | 123 | 3,000 |
2001/11/19 | 122 | 122 | 122 | 122 | 1,000 |
2001/11/16 | 122 | 122 | 122 | 122 | 1,000 |
2001/11/15 | 122 | 122 | 122 | 122 | 1,000 |
2001/11/14 | 122 | 123 | 122 | 123 | 7,000 |
2001/11/13 | 125 | 125 | 120 | 120 | 11,000 |
2001/11/12 | 125 | 129 | 124 | 129 | 13,000 |
2001/11/09 | 126 | 126 | 125 | 125 | 4,000 |
2001/11/08 | 128 | 128 | 128 | 128 | 6,000 |
2001/11/07 | 127 | 129 | 127 | 129 | 15,000 |
2001/11/05 | 128 | 128 | 128 | 128 | 1,000 |
2001/11/02 | 128 | 128 | 125 | 125 | 12,000 |
2001/10/31 | 128 | 128 | 128 | 128 | 4,000 |
2001/10/30 | 128 | 129 | 128 | 129 | 3,000 |
2001/10/29 | 132 | 132 | 132 | 132 | 1,000 |
2001/10/26 | 130 | 131 | 127 | 131 | 42,000 |
2001/10/25 | 130 | 130 | 130 | 130 | 19,000 |
2001/10/24 | 130 | 130 | 129 | 129 | 5,000 |
2001/10/23 | 129 | 129 | 128 | 129 | 14,000 |
2001/10/22 | 129 | 129 | 128 | 128 | 5,000 |
2001/10/19 | 129 | 129 | 128 | 128 | 29,000 |
2001/10/18 | 130 | 130 | 130 | 130 | 1,000 |
2001/10/17 | 129 | 131 | 129 | 131 | 7,000 |
2001/10/16 | 129 | 129 | 129 | 129 | 1,000 |
2001/10/15 | 130 | 130 | 130 | 130 | 1,000 |
2001/10/12 | 130 | 131 | 130 | 131 | 3,000 |
2001/10/11 | 126 | 129 | 126 | 129 | 5,000 |
2001/10/10 | 129 | 129 | 129 | 129 | 23,000 |
2001/10/05 | 128 | 129 | 128 | 128 | 6,000 |
2001/10/04 | 131 | 131 | 128 | 128 | 9,000 |
2001/10/03 | 130 | 131 | 130 | 131 | 2,000 |
2001/10/02 | 130 | 131 | 128 | 128 | 8,000 |
2001/10/01 | 129 | 130 | 129 | 130 | 3,000 |
2001/09/28 | 127 | 127 | 127 | 127 | 1,000 |
2001/09/27 | 132 | 132 | 132 | 132 | 1,000 |
2001/09/26 | 134 | 134 | 134 | 134 | 34,000 |
2001/09/25 | 130 | 132 | 129 | 132 | 16,000 |
2001/09/21 | 132 | 132 | 125 | 127 | 17,000 |
2001/09/20 | 131 | 132 | 130 | 132 | 4,000 |
2001/09/19 | 130 | 130 | 130 | 130 | 5,000 |
2001/09/18 | 126 | 133 | 126 | 133 | 12,000 |
2001/09/17 | 127 | 127 | 125 | 126 | 9,000 |
2001/09/14 | 127 | 127 | 127 | 127 | 1,000 |
2001/09/13 | 122 | 125 | 122 | 125 | 4,000 |
2001/09/12 | 133 | 133 | 133 | 133 | 8,000 |
2001/09/11 | 133 | 133 | 133 | 133 | 7,000 |
2001/09/10 | 135 | 135 | 134 | 134 | 11,000 |
2001/09/07 | 136 | 136 | 135 | 135 | 21,000 |
2001/09/06 | 135 | 136 | 135 | 136 | 4,000 |
2001/09/05 | 138 | 138 | 138 | 138 | 6,000 |
2001/09/04 | 138 | 138 | 138 | 138 | 3,000 |
2001/09/03 | 138 | 138 | 138 | 138 | 6,000 |
2001/08/31 | 138 | 138 | 138 | 138 | 13,000 |
2001/08/30 | 139 | 139 | 138 | 138 | 2,000 |
2001/08/29 | 139 | 142 | 139 | 140 | 6,000 |
2001/08/28 | 142 | 142 | 141 | 141 | 5,000 |
2001/08/27 | 145 | 145 | 141 | 141 | 21,000 |
2001/08/24 | 141 | 143 | 137 | 143 | 21,000 |
2001/08/23 | 139 | 140 | 139 | 139 | 12,000 |
2001/08/22 | 138 | 139 | 136 | 139 | 7,000 |
2001/08/21 | 135 | 135 | 133 | 133 | 10,000 |
2001/08/20 | 136 | 136 | 135 | 135 | 3,000 |
2001/08/17 | 136 | 136 | 136 | 136 | 3,000 |
2001/08/16 | 137 | 137 | 137 | 137 | 1,000 |
2001/08/15 | 137 | 137 | 136 | 137 | 3,000 |
2001/08/14 | 136 | 137 | 136 | 137 | 2,000 |
2001/08/13 | 137 | 137 | 133 | 133 | 5,000 |
2001/08/10 | 137 | 137 | 137 | 137 | 1,000 |
2001/08/09 | 136 | 136 | 136 | 136 | 5,000 |
2001/08/08 | 136 | 140 | 136 | 140 | 3,000 |
2001/08/07 | 135 | 135 | 135 | 135 | 1,000 |
2001/08/06 | 135 | 136 | 135 | 135 | 18,000 |
2001/08/03 | 135 | 136 | 135 | 136 | 11,000 |
2001/08/02 | 135 | 136 | 135 | 135 | 5,000 |
2001/08/01 | 136 | 136 | 135 | 135 | 7,000 |
2001/07/31 | 140 | 140 | 135 | 135 | 13,000 |
2001/07/27 | 141 | 143 | 141 | 143 | 9,000 |
2001/07/26 | 143 | 143 | 141 | 141 | 22,000 |
2001/07/25 | 142 | 142 | 137 | 141 | 28,000 |
2001/07/24 | 135 | 140 | 134 | 140 | 7,000 |
2001/07/23 | 144 | 144 | 135 | 135 | 14,000 |
2001/07/19 | 141 | 141 | 140 | 140 | 6,000 |
2001/07/17 | 141 | 141 | 141 | 141 | 1,000 |
2001/07/16 | 141 | 141 | 141 | 141 | 11,000 |
2001/07/13 | 140 | 140 | 140 | 140 | 5,000 |
2001/07/12 | 141 | 141 | 140 | 140 | 10,000 |
2001/07/11 | 141 | 141 | 141 | 141 | 6,000 |
2001/07/10 | 144 | 144 | 144 | 144 | 5,000 |
2001/07/09 | 144 | 144 | 140 | 140 | 12,000 |
2001/07/05 | 144 | 144 | 144 | 144 | 7,000 |
2001/07/04 | 144 | 144 | 144 | 144 | 1,000 |
2001/07/03 | 143 | 147 | 143 | 147 | 5,000 |
2001/07/02 | 147 | 148 | 143 | 148 | 12,000 |
2001/06/29 | 146 | 146 | 146 | 146 | 2,000 |
2001/06/28 | 141 | 147 | 140 | 147 | 44,000 |
2001/06/27 | 149 | 149 | 140 | 140 | 67,000 |
2001/06/26 | 147 | 148 | 147 | 147 | 20,000 |
2001/06/25 | 145 | 145 | 145 | 145 | 23,000 |
2001/06/22 | 145 | 146 | 142 | 146 | 16,000 |
2001/06/20 | 141 | 145 | 141 | 145 | 12,000 |
2001/06/19 | 142 | 142 | 142 | 142 | 3,000 |
2001/06/18 | 140 | 141 | 140 | 141 | 8,000 |
2001/06/15 | 143 | 143 | 140 | 140 | 3,000 |
2001/06/14 | 141 | 142 | 141 | 142 | 9,000 |
2001/06/13 | 144 | 144 | 144 | 144 | 1,000 |
2001/06/11 | 142 | 144 | 142 | 144 | 8,000 |
2001/06/08 | 143 | 143 | 143 | 143 | 2,000 |
2001/06/07 | 143 | 143 | 143 | 143 | 6,000 |
2001/06/06 | 143 | 143 | 143 | 143 | 1,000 |
2001/06/05 | 145 | 145 | 143 | 143 | 9,000 |
2001/06/04 | 145 | 145 | 145 | 145 | 1,000 |
2001/06/01 | 144 | 144 | 144 | 144 | 1,000 |
2001/05/31 | 147 | 147 | 147 | 147 | 1,000 |
2001/05/30 | 146 | 146 | 146 | 146 | 3,000 |
2001/05/29 | 143 | 144 | 143 | 144 | 14,000 |
2001/05/28 | 155 | 155 | 154 | 154 | 16,000 |
2001/05/25 | 154 | 154 | 154 | 154 | 14,000 |
2001/05/24 | 150 | 155 | 146 | 155 | 9,000 |
2001/05/23 | 148 | 148 | 145 | 145 | 16,000 |
2001/05/22 | 154 | 154 | 150 | 150 | 2,000 |
2001/05/21 | 146 | 146 | 146 | 146 | 1,000 |
2001/05/18 | 146 | 146 | 146 | 146 | 2,000 |
2001/05/17 | 146 | 146 | 146 | 146 | 4,000 |
2001/05/16 | 146 | 146 | 146 | 146 | 1,000 |
2001/05/15 | 146 | 146 | 146 | 146 | 6,000 |
2001/05/14 | 146 | 146 | 146 | 146 | 2,000 |
2001/05/11 | 150 | 150 | 150 | 150 | 9,000 |
2001/05/10 | 150 | 151 | 150 | 150 | 9,000 |
2001/05/09 | 150 | 150 | 150 | 150 | 7,000 |
2001/05/08 | 153 | 160 | 150 | 150 | 14,000 |
2001/05/07 | 158 | 158 | 157 | 157 | 12,000 |
2001/05/02 | 158 | 158 | 158 | 158 | 6,000 |
2001/05/01 | 158 | 158 | 145 | 145 | 20,000 |
2001/04/27 | 168 | 169 | 158 | 158 | 55,000 |
2001/04/26 | 154 | 167 | 154 | 165 | 66,000 |
2001/04/25 | 147 | 150 | 147 | 150 | 49,000 |
2001/04/24 | 147 | 148 | 145 | 145 | 10,000 |
2001/04/23 | 146 | 147 | 145 | 145 | 14,000 |
2001/04/20 | 141 | 146 | 141 | 144 | 21,000 |
2001/04/19 | 142 | 142 | 140 | 140 | 14,000 |
2001/04/18 | 140 | 142 | 139 | 140 | 15,000 |
2001/04/17 | 138 | 139 | 137 | 137 | 13,000 |
2001/04/16 | 138 | 138 | 137 | 137 | 16,000 |
2001/04/13 | 135 | 138 | 135 | 138 | 6,000 |
2001/04/12 | 135 | 135 | 134 | 134 | 6,000 |
2001/04/11 | 138 | 138 | 138 | 138 | 1,000 |
2001/04/10 | 139 | 139 | 135 | 135 | 4,000 |
2001/04/09 | 140 | 140 | 140 | 140 | 2,000 |
2001/04/06 | 140 | 142 | 140 | 140 | 4,000 |
2001/04/05 | 135 | 139 | 135 | 139 | 7,000 |
2001/04/02 | 133 | 133 | 133 | 133 | 1,000 |
2001/03/30 | 134 | 134 | 133 | 133 | 3,000 |
2001/03/29 | 136 | 136 | 135 | 135 | 4,000 |
2001/03/27 | 143 | 143 | 132 | 136 | 11,000 |
2001/03/26 | 145 | 146 | 145 | 145 | 36,000 |
2001/03/23 | 138 | 143 | 137 | 143 | 18,000 |
2001/03/22 | 138 | 139 | 135 | 135 | 11,000 |
2001/03/21 | 132 | 135 | 132 | 135 | 11,000 |
2001/03/19 | 133 | 133 | 132 | 132 | 6,000 |
2001/03/16 | 132 | 132 | 131 | 131 | 3,000 |
2001/03/15 | 136 | 136 | 131 | 131 | 5,000 |
2001/03/12 | 137 | 137 | 137 | 137 | 6,000 |
2001/03/09 | 136 | 137 | 136 | 137 | 4,000 |
2001/03/07 | 135 | 137 | 135 | 136 | 7,000 |
2001/03/06 | 135 | 135 | 135 | 135 | 10,000 |
2001/03/02 | 132 | 132 | 131 | 131 | 8,000 |
2001/02/28 | 135 | 137 | 135 | 137 | 6,000 |
2001/02/27 | 137 | 137 | 137 | 137 | 1,000 |
2001/02/26 | 137 | 137 | 137 | 137 | 33,000 |
2001/02/23 | 132 | 135 | 132 | 135 | 18,000 |
2001/02/22 | 133 | 133 | 130 | 130 | 2,000 |
2001/02/21 | 129 | 129 | 129 | 129 | 1,000 |
2001/02/20 | 128 | 129 | 128 | 129 | 4,000 |
2001/02/19 | 127 | 129 | 127 | 129 | 4,000 |
2001/02/16 | 127 | 129 | 126 | 126 | 5,000 |
2001/02/15 | 129 | 129 | 126 | 126 | 2,000 |
2001/02/14 | 125 | 126 | 124 | 126 | 16,000 |
2001/02/13 | 124 | 124 | 122 | 122 | 32,000 |
2001/02/09 | 123 | 123 | 122 | 122 | 7,000 |
2001/02/08 | 124 | 128 | 124 | 128 | 8,000 |
2001/02/06 | 123 | 123 | 123 | 123 | 2,000 |
2001/02/05 | 125 | 125 | 123 | 123 | 6,000 |
2001/02/02 | 125 | 125 | 125 | 125 | 24,000 |
2001/02/01 | 125 | 125 | 125 | 125 | 2,000 |
2001/01/31 | 129 | 129 | 125 | 125 | 11,000 |
2001/01/30 | 126 | 126 | 126 | 126 | 1,000 |
2001/01/29 | 125 | 125 | 125 | 125 | 1,000 |
2001/01/26 | 130 | 131 | 130 | 130 | 22,000 |
2001/01/25 | 128 | 128 | 128 | 128 | 30,000 |
2001/01/24 | 124 | 128 | 124 | 128 | 10,000 |
2001/01/23 | 125 | 125 | 122 | 122 | 5,000 |
2001/01/22 | 123 | 123 | 121 | 123 | 5,000 |
2001/01/19 | 119 | 121 | 119 | 121 | 9,000 |
2001/01/18 | 119 | 123 | 119 | 123 | 10,000 |
2001/01/17 | 116 | 119 | 116 | 119 | 11,000 |
2001/01/16 | 116 | 116 | 115 | 115 | 11,000 |
2001/01/15 | 117 | 117 | 116 | 116 | 6,000 |
2001/01/12 | 115 | 116 | 115 | 116 | 2,000 |
2001/01/11 | 116 | 116 | 115 | 115 | 6,000 |
2001/01/10 | 115 | 115 | 112 | 115 | 12,000 |
2001/01/09 | 120 | 120 | 115 | 116 | 18,000 |
2001/01/05 | 122 | 124 | 122 | 123 | 8,000 |
2001/01/04 | 122 | 122 | 122 | 122 | 2,000 |