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 |
---|---|---|---|---|---|
2003/12/30 | 165 | 166 | 165 | 166 | 4,000 |
2003/12/29 | 168 | 168 | 168 | 168 | 2,000 |
2003/12/26 | 164 | 165 | 164 | 165 | 34,000 |
2003/12/25 | 161 | 161 | 160 | 161 | 42,000 |
2003/12/24 | 162 | 162 | 160 | 162 | 12,000 |
2003/12/22 | 160 | 162 | 160 | 162 | 18,000 |
2003/12/19 | 161 | 161 | 160 | 160 | 8,000 |
2003/12/18 | 160 | 161 | 160 | 161 | 6,000 |
2003/12/17 | 161 | 161 | 161 | 161 | 9,000 |
2003/12/16 | 161 | 161 | 161 | 161 | 4,000 |
2003/12/15 | 161 | 162 | 160 | 161 | 13,000 |
2003/12/12 | 160 | 161 | 160 | 161 | 5,000 |
2003/12/11 | 161 | 161 | 160 | 160 | 9,000 |
2003/12/10 | 161 | 161 | 160 | 160 | 8,000 |
2003/12/09 | 160 | 163 | 160 | 161 | 6,000 |
2003/12/08 | 156 | 165 | 156 | 159 | 9,000 |
2003/12/04 | 160 | 160 | 155 | 155 | 9,000 |
2003/12/03 | 160 | 160 | 160 | 160 | 1,000 |
2003/12/01 | 158 | 159 | 158 | 159 | 3,000 |
2003/11/28 | 158 | 158 | 158 | 158 | 2,000 |
2003/11/27 | 165 | 165 | 158 | 158 | 9,000 |
2003/11/26 | 160 | 160 | 157 | 157 | 16,000 |
2003/11/25 | 153 | 157 | 153 | 157 | 70,000 |
2003/11/21 | 151 | 153 | 150 | 153 | 27,000 |
2003/11/20 | 153 | 155 | 152 | 152 | 16,000 |
2003/11/19 | 154 | 154 | 153 | 153 | 4,000 |
2003/11/18 | 160 | 160 | 151 | 151 | 9,000 |
2003/11/17 | 160 | 161 | 160 | 161 | 13,000 |
2003/11/14 | 173 | 173 | 170 | 171 | 19,000 |
2003/11/13 | 175 | 175 | 173 | 173 | 4,000 |
2003/11/12 | 175 | 175 | 173 | 175 | 11,000 |
2003/11/11 | 179 | 179 | 168 | 175 | 14,000 |
2003/11/10 | 180 | 180 | 180 | 180 | 6,000 |
2003/11/07 | 180 | 180 | 180 | 180 | 3,000 |
2003/11/06 | 180 | 180 | 180 | 180 | 2,000 |
2003/11/05 | 182 | 182 | 180 | 180 | 4,000 |
2003/11/04 | 181 | 182 | 181 | 182 | 6,000 |
2003/10/31 | 183 | 183 | 182 | 182 | 7,000 |
2003/10/30 | 183 | 183 | 183 | 183 | 5,000 |
2003/10/29 | 178 | 183 | 178 | 183 | 31,000 |
2003/10/28 | 181 | 181 | 176 | 177 | 14,000 |
2003/10/27 | 183 | 183 | 181 | 181 | 18,000 |
2003/10/24 | 183 | 184 | 181 | 181 | 23,000 |
2003/10/23 | 185 | 185 | 180 | 180 | 106,000 |
2003/10/22 | 183 | 185 | 183 | 185 | 21,000 |
2003/10/21 | 180 | 188 | 180 | 180 | 27,000 |
2003/10/20 | 183 | 183 | 180 | 183 | 18,000 |
2003/10/17 | 181 | 185 | 180 | 185 | 39,000 |
2003/10/16 | 176 | 180 | 176 | 178 | 25,000 |
2003/10/15 | 175 | 175 | 175 | 175 | 1,000 |
2003/10/14 | 173 | 175 | 171 | 175 | 12,000 |
2003/10/10 | 171 | 175 | 170 | 175 | 9,000 |
2003/10/09 | 174 | 174 | 171 | 171 | 4,000 |
2003/10/08 | 175 | 175 | 174 | 174 | 4,000 |
2003/10/07 | 172 | 175 | 171 | 175 | 41,000 |
2003/10/06 | 172 | 172 | 170 | 172 | 8,000 |
2003/10/03 | 173 | 173 | 170 | 170 | 5,000 |
2003/10/02 | 172 | 172 | 171 | 171 | 6,000 |
2003/10/01 | 177 | 177 | 170 | 170 | 11,000 |
2003/09/30 | 178 | 182 | 176 | 177 | 35,000 |
2003/09/29 | 168 | 176 | 168 | 176 | 33,000 |
2003/09/26 | 172 | 173 | 170 | 170 | 22,000 |
2003/09/25 | 169 | 171 | 169 | 171 | 31,000 |
2003/09/24 | 169 | 170 | 168 | 170 | 11,000 |
2003/09/22 | 165 | 167 | 165 | 166 | 34,000 |
2003/09/19 | 163 | 165 | 160 | 165 | 35,000 |
2003/09/18 | 161 | 164 | 161 | 163 | 7,000 |
2003/09/17 | 164 | 164 | 160 | 160 | 24,000 |
2003/09/16 | 163 | 163 | 161 | 161 | 46,000 |
2003/09/12 | 161 | 161 | 160 | 161 | 17,000 |
2003/09/11 | 161 | 161 | 160 | 161 | 12,000 |
2003/09/10 | 162 | 162 | 160 | 161 | 19,000 |
2003/09/09 | 163 | 163 | 163 | 163 | 7,000 |
2003/09/08 | 163 | 163 | 163 | 163 | 3,000 |
2003/09/05 | 164 | 164 | 163 | 163 | 5,000 |
2003/09/04 | 164 | 164 | 164 | 164 | 8,000 |
2003/09/03 | 165 | 165 | 164 | 164 | 19,000 |
2003/08/29 | 170 | 170 | 165 | 165 | 8,000 |
2003/08/28 | 169 | 169 | 165 | 165 | 13,000 |
2003/08/27 | 171 | 171 | 169 | 169 | 17,000 |
2003/08/26 | 168 | 170 | 168 | 169 | 41,000 |
2003/08/25 | 161 | 165 | 161 | 165 | 42,000 |
2003/08/22 | 159 | 160 | 157 | 160 | 23,000 |
2003/08/21 | 156 | 160 | 156 | 159 | 18,000 |
2003/08/20 | 155 | 157 | 155 | 156 | 24,000 |
2003/08/19 | 155 | 155 | 151 | 155 | 8,000 |
2003/08/18 | 154 | 155 | 154 | 155 | 8,000 |
2003/08/15 | 155 | 155 | 155 | 155 | 10,000 |
2003/08/14 | 155 | 156 | 154 | 155 | 11,000 |
2003/08/13 | 155 | 155 | 155 | 155 | 5,000 |
2003/08/12 | 153 | 153 | 153 | 153 | 9,000 |
2003/08/11 | 153 | 153 | 153 | 153 | 15,000 |
2003/08/08 | 152 | 152 | 152 | 152 | 3,000 |
2003/08/06 | 152 | 152 | 152 | 152 | 4,000 |
2003/08/05 | 153 | 153 | 152 | 152 | 6,000 |
2003/08/04 | 153 | 153 | 152 | 152 | 5,000 |
2003/08/01 | 153 | 153 | 153 | 153 | 7,000 |
2003/07/31 | 151 | 153 | 150 | 153 | 20,000 |
2003/07/30 | 150 | 150 | 150 | 150 | 4,000 |
2003/07/29 | 153 | 153 | 150 | 150 | 6,000 |
2003/07/28 | 150 | 153 | 150 | 153 | 35,000 |
2003/07/25 | 153 | 153 | 150 | 150 | 23,000 |
2003/07/24 | 151 | 152 | 151 | 152 | 3,000 |
2003/07/23 | 149 | 149 | 148 | 148 | 2,000 |
2003/07/22 | 148 | 148 | 146 | 146 | 6,000 |
2003/07/18 | 148 | 148 | 148 | 148 | 2,000 |
2003/07/17 | 150 | 150 | 149 | 149 | 7,000 |
2003/07/16 | 152 | 153 | 150 | 152 | 16,000 |
2003/07/15 | 153 | 153 | 152 | 152 | 17,000 |
2003/07/14 | 153 | 153 | 151 | 153 | 27,000 |
2003/07/11 | 153 | 155 | 150 | 154 | 21,000 |
2003/07/10 | 149 | 153 | 148 | 153 | 10,000 |
2003/07/09 | 152 | 153 | 148 | 148 | 13,000 |
2003/07/08 | 153 | 153 | 152 | 152 | 8,000 |
2003/07/07 | 153 | 153 | 151 | 152 | 9,000 |
2003/07/04 | 154 | 157 | 154 | 156 | 11,000 |
2003/07/03 | 155 | 156 | 155 | 155 | 15,000 |
2003/07/02 | 155 | 157 | 155 | 155 | 13,000 |
2003/07/01 | 156 | 157 | 155 | 156 | 21,000 |
2003/06/30 | 152 | 157 | 152 | 157 | 6,000 |
2003/06/27 | 150 | 153 | 148 | 153 | 22,000 |
2003/06/26 | 150 | 150 | 150 | 150 | 40,000 |
2003/06/25 | 150 | 150 | 148 | 148 | 24,000 |
2003/06/24 | 150 | 150 | 148 | 150 | 10,000 |
2003/06/23 | 149 | 149 | 149 | 149 | 5,000 |
2003/06/20 | 142 | 147 | 142 | 147 | 16,000 |
2003/06/19 | 148 | 150 | 148 | 149 | 6,000 |
2003/06/18 | 149 | 150 | 148 | 148 | 13,000 |
2003/06/17 | 148 | 150 | 148 | 150 | 31,000 |
2003/06/16 | 148 | 152 | 148 | 148 | 30,000 |
2003/06/13 | 143 | 147 | 143 | 147 | 21,000 |
2003/06/12 | 146 | 146 | 145 | 146 | 8,000 |
2003/06/11 | 143 | 146 | 143 | 146 | 35,000 |
2003/06/10 | 143 | 143 | 143 | 143 | 2,000 |
2003/06/09 | 141 | 142 | 141 | 142 | 34,000 |
2003/06/06 | 140 | 140 | 140 | 140 | 1,000 |
2003/06/05 | 142 | 142 | 142 | 142 | 1,000 |
2003/06/04 | 140 | 140 | 139 | 139 | 12,000 |
2003/06/03 | 141 | 141 | 140 | 140 | 10,000 |
2003/06/02 | 145 | 145 | 141 | 141 | 7,000 |
2003/05/30 | 140 | 140 | 140 | 140 | 3,000 |
2003/05/29 | 140 | 140 | 140 | 140 | 12,000 |
2003/05/28 | 142 | 142 | 140 | 140 | 7,000 |
2003/05/27 | 142 | 143 | 140 | 143 | 18,000 |
2003/05/26 | 142 | 142 | 142 | 142 | 22,000 |
2003/05/23 | 141 | 143 | 140 | 142 | 35,000 |
2003/05/22 | 137 | 140 | 137 | 139 | 15,000 |
2003/05/21 | 137 | 138 | 135 | 137 | 31,000 |
2003/05/19 | 136 | 136 | 135 | 135 | 15,000 |
2003/05/16 | 134 | 136 | 133 | 136 | 11,000 |
2003/05/15 | 134 | 134 | 134 | 134 | 2,000 |
2003/05/13 | 132 | 134 | 132 | 134 | 10,000 |
2003/05/12 | 133 | 133 | 131 | 131 | 13,000 |
2003/05/09 | 133 | 133 | 131 | 131 | 4,000 |
2003/05/08 | 134 | 134 | 130 | 130 | 25,000 |
2003/05/06 | 130 | 131 | 130 | 131 | 2,000 |
2003/05/02 | 132 | 132 | 130 | 130 | 3,000 |
2003/05/01 | 133 | 133 | 133 | 133 | 1,000 |
2003/04/30 | 133 | 133 | 132 | 132 | 3,000 |
2003/04/28 | 134 | 134 | 133 | 133 | 15,000 |
2003/04/25 | 135 | 135 | 132 | 132 | 21,000 |
2003/04/24 | 132 | 134 | 132 | 134 | 8,000 |
2003/04/23 | 133 | 133 | 131 | 131 | 20,000 |
2003/04/22 | 135 | 135 | 135 | 135 | 1,000 |
2003/04/21 | 131 | 135 | 131 | 135 | 20,000 |
2003/04/18 | 130 | 130 | 130 | 130 | 4,000 |
2003/04/17 | 129 | 129 | 127 | 127 | 6,000 |
2003/04/16 | 127 | 127 | 127 | 127 | 20,000 |
2003/04/15 | 129 | 133 | 129 | 132 | 12,000 |
2003/04/14 | 129 | 129 | 129 | 129 | 2,000 |
2003/04/11 | 128 | 128 | 128 | 128 | 1,000 |
2003/04/10 | 127 | 127 | 126 | 127 | 6,000 |
2003/04/09 | 126 | 126 | 126 | 126 | 3,000 |
2003/04/04 | 128 | 128 | 128 | 128 | 10,000 |
2003/04/03 | 128 | 128 | 128 | 128 | 1,000 |
2003/04/02 | 127 | 128 | 127 | 128 | 16,000 |
2003/04/01 | 128 | 128 | 128 | 128 | 15,000 |
2003/03/31 | 123 | 125 | 123 | 125 | 3,000 |
2003/03/28 | 139 | 139 | 133 | 133 | 5,000 |
2003/03/27 | 133 | 133 | 133 | 133 | 3,000 |
2003/03/26 | 138 | 138 | 128 | 133 | 18,000 |
2003/03/25 | 140 | 142 | 137 | 141 | 88,000 |
2003/03/24 | 139 | 142 | 138 | 141 | 27,000 |
2003/03/20 | 136 | 139 | 135 | 139 | 5,000 |
2003/03/19 | 135 | 135 | 134 | 135 | 8,000 |
2003/03/18 | 133 | 134 | 133 | 134 | 6,000 |
2003/03/17 | 132 | 138 | 132 | 138 | 4,000 |
2003/03/14 | 132 | 132 | 131 | 131 | 9,000 |
2003/03/13 | 134 | 135 | 134 | 135 | 5,000 |
2003/03/12 | 130 | 131 | 129 | 131 | 54,000 |
2003/03/11 | 130 | 130 | 130 | 130 | 14,000 |
2003/03/10 | 140 | 140 | 128 | 130 | 25,000 |
2003/03/07 | 140 | 140 | 138 | 140 | 5,000 |
2003/03/06 | 140 | 143 | 140 | 143 | 6,000 |
2003/03/04 | 141 | 141 | 140 | 140 | 5,000 |
2003/03/03 | 140 | 141 | 140 | 141 | 5,000 |
2003/02/28 | 142 | 142 | 140 | 140 | 9,000 |
2003/02/26 | 144 | 144 | 143 | 143 | 17,000 |
2003/02/25 | 144 | 146 | 143 | 146 | 27,000 |
2003/02/24 | 145 | 146 | 144 | 146 | 18,000 |
2003/02/21 | 144 | 144 | 142 | 142 | 2,000 |
2003/02/20 | 145 | 146 | 143 | 143 | 29,000 |
2003/02/19 | 144 | 146 | 143 | 146 | 23,000 |
2003/02/18 | 143 | 145 | 142 | 145 | 25,000 |
2003/02/17 | 141 | 144 | 141 | 141 | 22,000 |
2003/02/14 | 136 | 138 | 136 | 138 | 8,000 |
2003/02/13 | 135 | 135 | 134 | 135 | 19,000 |
2003/02/12 | 135 | 135 | 135 | 135 | 11,000 |
2003/02/10 | 132 | 132 | 132 | 132 | 3,000 |
2003/02/06 | 131 | 133 | 131 | 131 | 11,000 |
2003/02/05 | 133 | 133 | 133 | 133 | 1,000 |
2003/02/03 | 130 | 130 | 130 | 130 | 1,000 |
2003/01/31 | 130 | 130 | 130 | 130 | 2,000 |
2003/01/30 | 138 | 138 | 137 | 137 | 6,000 |
2003/01/29 | 137 | 141 | 137 | 138 | 22,000 |
2003/01/28 | 138 | 138 | 137 | 137 | 3,000 |
2003/01/27 | 140 | 140 | 138 | 138 | 31,000 |
2003/01/24 | 136 | 138 | 136 | 138 | 19,000 |
2003/01/23 | 135 | 135 | 134 | 134 | 3,000 |
2003/01/22 | 135 | 135 | 135 | 135 | 3,000 |
2003/01/21 | 134 | 134 | 133 | 133 | 8,000 |
2003/01/20 | 137 | 137 | 135 | 135 | 9,000 |
2003/01/17 | 130 | 139 | 130 | 139 | 20,000 |
2003/01/16 | 128 | 128 | 128 | 128 | 4,000 |
2003/01/15 | 128 | 128 | 128 | 128 | 2,000 |
2003/01/14 | 128 | 130 | 128 | 128 | 18,000 |
2003/01/09 | 128 | 128 | 128 | 128 | 1,000 |
2003/01/08 | 130 | 130 | 129 | 129 | 10,000 |
2003/01/06 | 129 | 129 | 129 | 129 | 2,000 |