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 |
---|---|---|---|---|---|
2004/12/30 | 246 | 246 | 244 | 244 | 5,000 |
2004/12/29 | 249 | 249 | 247 | 247 | 18,000 |
2004/12/28 | 242 | 246 | 242 | 246 | 9,000 |
2004/12/27 | 248 | 250 | 245 | 245 | 43,000 |
2004/12/24 | 248 | 248 | 243 | 244 | 34,000 |
2004/12/22 | 249 | 249 | 240 | 249 | 25,000 |
2004/12/21 | 246 | 247 | 246 | 247 | 12,000 |
2004/12/20 | 248 | 248 | 240 | 246 | 31,000 |
2004/12/17 | 238 | 258 | 238 | 250 | 541,000 |
2004/12/16 | 239 | 240 | 238 | 238 | 11,000 |
2004/12/15 | 236 | 239 | 236 | 237 | 16,000 |
2004/12/14 | 236 | 236 | 235 | 236 | 13,000 |
2004/12/13 | 236 | 236 | 236 | 236 | 2,000 |
2004/12/09 | 237 | 237 | 235 | 235 | 10,000 |
2004/12/08 | 234 | 237 | 234 | 237 | 3,000 |
2004/12/07 | 239 | 239 | 230 | 234 | 49,000 |
2004/12/06 | 239 | 240 | 239 | 239 | 4,000 |
2004/12/03 | 238 | 240 | 238 | 238 | 18,000 |
2004/12/02 | 242 | 244 | 230 | 237 | 41,000 |
2004/12/01 | 243 | 243 | 242 | 242 | 16,000 |
2004/11/30 | 245 | 245 | 244 | 244 | 14,000 |
2004/11/29 | 245 | 245 | 245 | 245 | 21,000 |
2004/11/26 | 242 | 246 | 242 | 245 | 32,000 |
2004/11/25 | 242 | 242 | 238 | 242 | 35,000 |
2004/11/24 | 235 | 238 | 235 | 238 | 11,000 |
2004/11/22 | 234 | 234 | 234 | 234 | 13,000 |
2004/11/19 | 239 | 239 | 234 | 234 | 26,000 |
2004/11/18 | 236 | 240 | 235 | 239 | 56,000 |
2004/11/17 | 238 | 238 | 236 | 236 | 21,000 |
2004/11/16 | 240 | 240 | 238 | 238 | 12,000 |
2004/11/15 | 244 | 246 | 240 | 246 | 30,000 |
2004/11/12 | 241 | 244 | 234 | 244 | 23,000 |
2004/11/11 | 239 | 239 | 238 | 238 | 16,000 |
2004/11/10 | 241 | 244 | 239 | 239 | 24,000 |
2004/11/09 | 239 | 240 | 239 | 239 | 27,000 |
2004/11/08 | 236 | 239 | 235 | 237 | 31,000 |
2004/11/05 | 244 | 246 | 232 | 236 | 36,000 |
2004/11/04 | 255 | 259 | 241 | 244 | 57,000 |
2004/11/02 | 264 | 264 | 245 | 257 | 188,000 |
2004/11/01 | 250 | 286 | 250 | 282 | 457,000 |
2004/10/29 | 245 | 246 | 239 | 245 | 31,000 |
2004/10/28 | 240 | 247 | 232 | 247 | 53,000 |
2004/10/27 | 245 | 247 | 236 | 239 | 48,000 |
2004/10/26 | 233 | 243 | 231 | 241 | 81,000 |
2004/10/25 | 232 | 237 | 229 | 231 | 98,000 |
2004/10/22 | 226 | 227 | 225 | 227 | 17,000 |
2004/10/21 | 226 | 226 | 222 | 225 | 24,000 |
2004/10/20 | 224 | 226 | 224 | 226 | 7,000 |
2004/10/19 | 220 | 225 | 220 | 225 | 7,000 |
2004/10/18 | 219 | 219 | 219 | 219 | 36,000 |
2004/10/15 | 220 | 220 | 219 | 219 | 14,000 |
2004/10/14 | 223 | 223 | 217 | 218 | 28,000 |
2004/10/13 | 222 | 224 | 222 | 223 | 6,000 |
2004/10/12 | 223 | 223 | 221 | 221 | 14,000 |
2004/10/08 | 223 | 223 | 223 | 223 | 1,000 |
2004/10/07 | 225 | 227 | 220 | 223 | 26,000 |
2004/10/06 | 223 | 225 | 222 | 225 | 16,000 |
2004/10/05 | 222 | 222 | 222 | 222 | 34,000 |
2004/10/04 | 224 | 225 | 224 | 225 | 15,000 |
2004/10/01 | 224 | 224 | 224 | 224 | 15,000 |
2004/09/30 | 224 | 224 | 224 | 224 | 1,000 |
2004/09/29 | 226 | 226 | 223 | 223 | 7,000 |
2004/09/28 | 225 | 226 | 225 | 226 | 12,000 |
2004/09/27 | 230 | 230 | 230 | 230 | 7,000 |
2004/09/24 | 230 | 230 | 223 | 227 | 22,000 |
2004/09/22 | 229 | 229 | 228 | 228 | 7,000 |
2004/09/21 | 231 | 231 | 228 | 228 | 16,000 |
2004/09/17 | 226 | 227 | 226 | 227 | 2,000 |
2004/09/16 | 225 | 225 | 225 | 225 | 5,000 |
2004/09/15 | 227 | 227 | 224 | 224 | 6,000 |
2004/09/14 | 225 | 225 | 223 | 223 | 7,000 |
2004/09/13 | 223 | 223 | 223 | 223 | 4,000 |
2004/09/10 | 222 | 226 | 221 | 223 | 20,000 |
2004/09/09 | 227 | 228 | 227 | 228 | 15,000 |
2004/09/08 | 227 | 227 | 227 | 227 | 3,000 |
2004/09/07 | 225 | 226 | 225 | 226 | 11,000 |
2004/09/06 | 225 | 225 | 223 | 224 | 4,000 |
2004/09/03 | 225 | 225 | 225 | 225 | 3,000 |
2004/09/02 | 225 | 226 | 225 | 225 | 7,000 |
2004/09/01 | 222 | 223 | 222 | 223 | 2,000 |
2004/08/31 | 220 | 222 | 220 | 220 | 14,000 |
2004/08/30 | 228 | 228 | 216 | 222 | 87,000 |
2004/08/27 | 229 | 230 | 229 | 229 | 7,000 |
2004/08/26 | 229 | 229 | 229 | 229 | 12,000 |
2004/08/25 | 235 | 235 | 221 | 225 | 45,000 |
2004/08/24 | 226 | 231 | 226 | 231 | 7,000 |
2004/08/23 | 223 | 223 | 223 | 223 | 1,000 |
2004/08/18 | 222 | 222 | 222 | 222 | 4,000 |
2004/08/17 | 226 | 226 | 223 | 223 | 12,000 |
2004/08/16 | 227 | 227 | 226 | 226 | 7,000 |
2004/08/13 | 226 | 226 | 226 | 226 | 2,000 |
2004/08/12 | 226 | 226 | 226 | 226 | 1,000 |
2004/08/11 | 226 | 226 | 226 | 226 | 4,000 |
2004/08/10 | 223 | 226 | 223 | 226 | 7,000 |
2004/08/09 | 220 | 221 | 219 | 221 | 14,000 |
2004/08/06 | 220 | 220 | 218 | 220 | 11,000 |
2004/08/05 | 216 | 221 | 216 | 220 | 26,000 |
2004/08/04 | 229 | 229 | 223 | 225 | 16,000 |
2004/08/03 | 229 | 229 | 229 | 229 | 2,000 |
2004/08/02 | 227 | 227 | 227 | 227 | 6,000 |
2004/07/30 | 230 | 230 | 227 | 227 | 8,000 |
2004/07/29 | 232 | 234 | 230 | 230 | 13,000 |
2004/07/28 | 226 | 230 | 226 | 230 | 10,000 |
2004/07/27 | 229 | 229 | 225 | 225 | 19,000 |
2004/07/26 | 239 | 239 | 232 | 232 | 19,000 |
2004/07/23 | 239 | 239 | 237 | 239 | 27,000 |
2004/07/22 | 237 | 237 | 235 | 235 | 16,000 |
2004/07/21 | 237 | 239 | 236 | 236 | 11,000 |
2004/07/20 | 240 | 240 | 237 | 237 | 24,000 |
2004/07/16 | 237 | 240 | 234 | 240 | 28,000 |
2004/07/15 | 241 | 241 | 232 | 240 | 28,000 |
2004/07/14 | 235 | 250 | 235 | 245 | 89,000 |
2004/07/13 | 233 | 234 | 229 | 234 | 12,000 |
2004/07/12 | 227 | 232 | 227 | 232 | 21,000 |
2004/07/09 | 224 | 230 | 224 | 230 | 13,000 |
2004/07/08 | 225 | 230 | 225 | 230 | 16,000 |
2004/07/07 | 233 | 233 | 228 | 231 | 32,000 |
2004/07/06 | 226 | 235 | 225 | 225 | 96,000 |
2004/07/05 | 227 | 228 | 222 | 222 | 35,000 |
2004/07/02 | 218 | 227 | 216 | 224 | 56,000 |
2004/07/01 | 220 | 220 | 216 | 218 | 12,000 |
2004/06/30 | 218 | 218 | 218 | 218 | 7,000 |
2004/06/29 | 219 | 219 | 219 | 219 | 1,000 |
2004/06/28 | 223 | 223 | 216 | 218 | 39,000 |
2004/06/25 | 219 | 219 | 215 | 219 | 18,000 |
2004/06/24 | 217 | 218 | 216 | 218 | 37,000 |
2004/06/23 | 216 | 217 | 214 | 214 | 11,000 |
2004/06/22 | 215 | 215 | 215 | 215 | 3,000 |
2004/06/21 | 214 | 216 | 214 | 215 | 12,000 |
2004/06/18 | 217 | 217 | 214 | 214 | 14,000 |
2004/06/17 | 216 | 216 | 216 | 216 | 8,000 |
2004/06/16 | 217 | 218 | 214 | 215 | 15,000 |
2004/06/15 | 214 | 214 | 214 | 214 | 7,000 |
2004/06/14 | 214 | 215 | 214 | 214 | 9,000 |
2004/06/11 | 214 | 214 | 214 | 214 | 9,000 |
2004/06/10 | 215 | 215 | 215 | 215 | 16,000 |
2004/06/09 | 215 | 215 | 215 | 215 | 7,000 |
2004/06/08 | 215 | 215 | 210 | 215 | 16,000 |
2004/06/07 | 213 | 215 | 213 | 215 | 6,000 |
2004/06/04 | 218 | 218 | 216 | 216 | 12,000 |
2004/06/03 | 221 | 221 | 218 | 218 | 9,000 |
2004/06/02 | 221 | 222 | 221 | 221 | 18,000 |
2004/06/01 | 222 | 222 | 218 | 218 | 8,000 |
2004/05/31 | 225 | 225 | 222 | 222 | 21,000 |
2004/05/28 | 219 | 224 | 216 | 224 | 26,000 |
2004/05/27 | 220 | 220 | 219 | 219 | 10,000 |
2004/05/26 | 223 | 223 | 220 | 220 | 21,000 |
2004/05/25 | 225 | 225 | 222 | 223 | 22,000 |
2004/05/24 | 215 | 224 | 214 | 224 | 34,000 |
2004/05/21 | 215 | 215 | 213 | 214 | 12,000 |
2004/05/20 | 212 | 220 | 212 | 215 | 16,000 |
2004/05/19 | 200 | 206 | 199 | 206 | 11,000 |
2004/05/18 | 195 | 195 | 187 | 195 | 25,000 |
2004/05/17 | 207 | 207 | 197 | 198 | 18,000 |
2004/05/14 | 207 | 207 | 207 | 207 | 9,000 |
2004/05/13 | 206 | 207 | 206 | 206 | 16,000 |
2004/05/12 | 210 | 220 | 210 | 218 | 23,000 |
2004/05/11 | 208 | 210 | 200 | 208 | 54,000 |
2004/05/10 | 221 | 228 | 213 | 213 | 121,000 |
2004/05/07 | 210 | 212 | 210 | 212 | 10,000 |
2004/05/06 | 223 | 223 | 220 | 220 | 20,000 |
2004/04/30 | 225 | 226 | 220 | 223 | 35,000 |
2004/04/28 | 215 | 222 | 214 | 222 | 32,000 |
2004/04/27 | 220 | 241 | 210 | 210 | 168,000 |
2004/04/26 | 220 | 223 | 220 | 220 | 39,000 |
2004/04/23 | 217 | 220 | 217 | 220 | 25,000 |
2004/04/22 | 218 | 218 | 210 | 213 | 18,000 |
2004/04/21 | 216 | 218 | 216 | 218 | 15,000 |
2004/04/20 | 210 | 216 | 210 | 216 | 23,000 |
2004/04/19 | 216 | 216 | 208 | 208 | 39,000 |
2004/04/16 | 220 | 220 | 212 | 215 | 30,000 |
2004/04/15 | 222 | 222 | 220 | 220 | 39,000 |
2004/04/14 | 222 | 222 | 221 | 221 | 9,000 |
2004/04/13 | 223 | 224 | 220 | 220 | 23,000 |
2004/04/12 | 219 | 223 | 219 | 223 | 23,000 |
2004/04/09 | 216 | 219 | 211 | 219 | 37,000 |
2004/04/08 | 221 | 225 | 219 | 219 | 38,000 |
2004/04/07 | 223 | 224 | 220 | 221 | 47,000 |
2004/04/06 | 231 | 235 | 221 | 223 | 92,000 |
2004/04/05 | 234 | 245 | 233 | 235 | 247,000 |
2004/04/02 | 218 | 232 | 217 | 230 | 280,000 |
2004/04/01 | 205 | 218 | 205 | 216 | 156,000 |
2004/03/31 | 205 | 206 | 202 | 205 | 54,000 |
2004/03/30 | 200 | 204 | 200 | 204 | 38,000 |
2004/03/29 | 193 | 200 | 192 | 195 | 58,000 |
2004/03/26 | 209 | 209 | 196 | 199 | 59,000 |
2004/03/25 | 202 | 210 | 202 | 210 | 99,000 |
2004/03/24 | 198 | 201 | 197 | 201 | 68,000 |
2004/03/23 | 200 | 200 | 199 | 199 | 25,000 |
2004/03/22 | 203 | 203 | 200 | 200 | 49,000 |
2004/03/19 | 204 | 204 | 200 | 202 | 21,000 |
2004/03/18 | 201 | 207 | 201 | 206 | 33,000 |
2004/03/17 | 198 | 199 | 198 | 198 | 18,000 |
2004/03/16 | 196 | 198 | 196 | 198 | 13,000 |
2004/03/15 | 193 | 198 | 193 | 196 | 20,000 |
2004/03/12 | 192 | 192 | 189 | 192 | 13,000 |
2004/03/11 | 194 | 195 | 192 | 192 | 8,000 |
2004/03/10 | 195 | 195 | 194 | 194 | 11,000 |
2004/03/09 | 193 | 195 | 192 | 195 | 11,000 |
2004/03/08 | 190 | 192 | 189 | 192 | 14,000 |
2004/03/05 | 189 | 190 | 188 | 190 | 30,000 |
2004/03/04 | 185 | 189 | 185 | 189 | 4,000 |
2004/03/03 | 185 | 187 | 185 | 187 | 8,000 |
2004/03/02 | 190 | 190 | 185 | 185 | 19,000 |
2004/03/01 | 185 | 190 | 185 | 188 | 13,000 |
2004/02/27 | 181 | 181 | 181 | 181 | 9,000 |
2004/02/26 | 183 | 183 | 181 | 182 | 13,000 |
2004/02/25 | 184 | 184 | 180 | 180 | 23,000 |
2004/02/24 | 182 | 183 | 181 | 183 | 13,000 |
2004/02/23 | 180 | 182 | 179 | 179 | 33,000 |
2004/02/20 | 179 | 179 | 179 | 179 | 3,000 |
2004/02/19 | 175 | 177 | 175 | 177 | 14,000 |
2004/02/18 | 178 | 178 | 178 | 178 | 10,000 |
2004/02/17 | 178 | 179 | 176 | 178 | 7,000 |
2004/02/16 | 178 | 182 | 178 | 179 | 8,000 |
2004/02/13 | 175 | 177 | 175 | 177 | 6,000 |
2004/02/12 | 173 | 178 | 173 | 178 | 23,000 |
2004/02/10 | 173 | 173 | 170 | 173 | 36,000 |
2004/02/09 | 175 | 175 | 173 | 173 | 28,000 |
2004/02/06 | 172 | 173 | 172 | 173 | 3,000 |
2004/02/05 | 172 | 172 | 170 | 172 | 10,000 |
2004/02/04 | 172 | 173 | 172 | 172 | 7,000 |
2004/02/03 | 178 | 178 | 170 | 170 | 21,000 |
2004/02/02 | 175 | 175 | 175 | 175 | 13,000 |
2004/01/30 | 173 | 173 | 170 | 173 | 20,000 |
2004/01/29 | 175 | 175 | 173 | 173 | 7,000 |
2004/01/28 | 179 | 179 | 179 | 179 | 11,000 |
2004/01/27 | 179 | 179 | 179 | 179 | 4,000 |
2004/01/26 | 180 | 183 | 178 | 181 | 25,000 |
2004/01/23 | 175 | 178 | 175 | 178 | 34,000 |
2004/01/22 | 173 | 173 | 172 | 173 | 15,000 |
2004/01/21 | 172 | 172 | 172 | 172 | 2,000 |
2004/01/20 | 171 | 172 | 170 | 172 | 17,000 |
2004/01/19 | 172 | 172 | 170 | 170 | 18,000 |
2004/01/15 | 172 | 174 | 172 | 172 | 8,000 |
2004/01/14 | 173 | 173 | 172 | 173 | 5,000 |
2004/01/13 | 171 | 171 | 171 | 171 | 1,000 |
2004/01/09 | 171 | 172 | 170 | 172 | 5,000 |
2004/01/08 | 170 | 170 | 170 | 170 | 3,000 |
2004/01/07 | 170 | 172 | 170 | 170 | 7,000 |
2004/01/06 | 172 | 172 | 172 | 172 | 2,000 |
2004/01/05 | 168 | 168 | 168 | 168 | 1,000 |