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 |
|---|---|---|---|---|---|
| 2005/12/30 | 342 | 342 | 341 | 341 | 8,000 |
| 2005/12/29 | 339 | 340 | 337 | 340 | 28,000 |
| 2005/12/28 | 339 | 342 | 338 | 339 | 30,000 |
| 2005/12/27 | 340 | 340 | 338 | 340 | 47,000 |
| 2005/12/26 | 344 | 348 | 343 | 347 | 153,000 |
| 2005/12/22 | 345 | 345 | 338 | 340 | 29,000 |
| 2005/12/21 | 342 | 343 | 342 | 342 | 29,000 |
| 2005/12/20 | 341 | 343 | 336 | 343 | 26,000 |
| 2005/12/19 | 344 | 345 | 340 | 344 | 19,000 |
| 2005/12/16 | 346 | 346 | 340 | 344 | 12,000 |
| 2005/12/15 | 342 | 349 | 340 | 349 | 14,000 |
| 2005/12/14 | 349 | 350 | 348 | 349 | 13,000 |
| 2005/12/13 | 343 | 349 | 334 | 349 | 60,000 |
| 2005/12/12 | 342 | 347 | 342 | 347 | 33,000 |
| 2005/12/09 | 337 | 338 | 337 | 338 | 10,000 |
| 2005/12/08 | 338 | 338 | 332 | 335 | 20,000 |
| 2005/12/07 | 337 | 337 | 334 | 337 | 16,000 |
| 2005/12/06 | 334 | 335 | 332 | 335 | 20,000 |
| 2005/12/05 | 335 | 335 | 335 | 335 | 11,000 |
| 2005/12/02 | 332 | 334 | 330 | 330 | 35,000 |
| 2005/12/01 | 329 | 330 | 328 | 330 | 22,000 |
| 2005/11/30 | 328 | 330 | 328 | 329 | 11,000 |
| 2005/11/29 | 330 | 330 | 330 | 330 | 13,000 |
| 2005/11/28 | 327 | 327 | 325 | 327 | 11,000 |
| 2005/11/25 | 330 | 330 | 325 | 325 | 17,000 |
| 2005/11/24 | 327 | 330 | 327 | 329 | 7,000 |
| 2005/11/22 | 325 | 327 | 325 | 327 | 5,000 |
| 2005/11/21 | 326 | 327 | 325 | 327 | 9,000 |
| 2005/11/18 | 325 | 327 | 324 | 325 | 16,000 |
| 2005/11/17 | 325 | 327 | 325 | 327 | 14,000 |
| 2005/11/16 | 328 | 330 | 325 | 330 | 7,000 |
| 2005/11/15 | 334 | 335 | 328 | 328 | 25,000 |
| 2005/11/14 | 331 | 333 | 329 | 333 | 31,000 |
| 2005/11/11 | 328 | 330 | 327 | 330 | 15,000 |
| 2005/11/10 | 336 | 336 | 330 | 330 | 29,000 |
| 2005/11/09 | 335 | 335 | 330 | 334 | 17,000 |
| 2005/11/08 | 330 | 333 | 330 | 332 | 25,000 |
| 2005/11/07 | 329 | 329 | 326 | 329 | 33,000 |
| 2005/11/04 | 324 | 325 | 323 | 324 | 14,000 |
| 2005/11/02 | 324 | 325 | 322 | 323 | 23,000 |
| 2005/11/01 | 320 | 322 | 320 | 322 | 95,000 |
| 2005/10/31 | 316 | 316 | 313 | 316 | 27,000 |
| 2005/10/28 | 316 | 316 | 316 | 316 | 6,000 |
| 2005/10/27 | 312 | 316 | 312 | 316 | 9,000 |
| 2005/10/26 | 314 | 314 | 312 | 312 | 13,000 |
| 2005/10/25 | 319 | 319 | 307 | 311 | 59,000 |
| 2005/10/24 | 314 | 317 | 312 | 316 | 37,000 |
| 2005/10/21 | 305 | 312 | 300 | 312 | 14,000 |
| 2005/10/20 | 309 | 309 | 309 | 309 | 3,000 |
| 2005/10/19 | 307 | 307 | 305 | 305 | 4,000 |
| 2005/10/18 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/10/17 | 316 | 319 | 315 | 316 | 14,000 |
| 2005/10/14 | 312 | 312 | 311 | 311 | 3,000 |
| 2005/10/13 | 308 | 310 | 308 | 310 | 5,000 |
| 2005/10/12 | 307 | 311 | 302 | 310 | 25,000 |
| 2005/10/11 | 302 | 309 | 300 | 309 | 15,000 |
| 2005/10/07 | 304 | 307 | 303 | 305 | 16,000 |
| 2005/10/06 | 310 | 310 | 307 | 308 | 19,000 |
| 2005/10/05 | 315 | 315 | 306 | 315 | 14,000 |
| 2005/10/04 | 319 | 319 | 315 | 315 | 6,000 |
| 2005/10/03 | 315 | 315 | 310 | 310 | 14,000 |
| 2005/09/30 | 323 | 323 | 317 | 317 | 39,000 |
| 2005/09/29 | 321 | 322 | 317 | 322 | 26,000 |
| 2005/09/28 | 327 | 327 | 320 | 321 | 30,000 |
| 2005/09/27 | 323 | 325 | 322 | 323 | 30,000 |
| 2005/09/26 | 318 | 324 | 317 | 324 | 80,000 |
| 2005/09/22 | 310 | 327 | 306 | 317 | 182,000 |
| 2005/09/21 | 306 | 309 | 305 | 306 | 29,000 |
| 2005/09/20 | 304 | 306 | 303 | 304 | 23,000 |
| 2005/09/16 | 308 | 308 | 300 | 304 | 29,000 |
| 2005/09/15 | 306 | 310 | 275 | 305 | 65,000 |
| 2005/09/14 | 308 | 308 | 306 | 306 | 16,000 |
| 2005/09/13 | 310 | 310 | 308 | 308 | 22,000 |
| 2005/09/12 | 305 | 309 | 305 | 309 | 15,000 |
| 2005/09/09 | 305 | 305 | 302 | 302 | 16,000 |
| 2005/09/08 | 302 | 319 | 301 | 305 | 63,000 |
| 2005/09/07 | 304 | 304 | 301 | 301 | 16,000 |
| 2005/09/06 | 306 | 306 | 304 | 304 | 27,000 |
| 2005/09/05 | 305 | 310 | 304 | 306 | 44,000 |
| 2005/09/02 | 306 | 306 | 300 | 305 | 44,000 |
| 2005/09/01 | 298 | 306 | 297 | 306 | 87,000 |
| 2005/08/31 | 298 | 299 | 296 | 299 | 14,000 |
| 2005/08/30 | 296 | 298 | 296 | 298 | 5,000 |
| 2005/08/29 | 299 | 300 | 296 | 296 | 23,000 |
| 2005/08/26 | 297 | 297 | 295 | 296 | 17,000 |
| 2005/08/25 | 296 | 296 | 290 | 295 | 43,000 |
| 2005/08/24 | 299 | 299 | 295 | 296 | 19,000 |
| 2005/08/23 | 295 | 299 | 295 | 299 | 21,000 |
| 2005/08/22 | 295 | 297 | 290 | 295 | 35,000 |
| 2005/08/19 | 294 | 295 | 293 | 295 | 12,000 |
| 2005/08/18 | 294 | 295 | 293 | 293 | 31,000 |
| 2005/08/17 | 294 | 295 | 290 | 291 | 47,000 |
| 2005/08/16 | 295 | 295 | 292 | 294 | 20,000 |
| 2005/08/15 | 290 | 294 | 288 | 294 | 46,000 |
| 2005/08/12 | 286 | 289 | 286 | 289 | 25,000 |
| 2005/08/11 | 284 | 287 | 284 | 286 | 53,000 |
| 2005/08/10 | 290 | 290 | 288 | 289 | 25,000 |
| 2005/08/09 | 284 | 290 | 281 | 290 | 19,000 |
| 2005/08/08 | 281 | 285 | 280 | 285 | 26,000 |
| 2005/08/05 | 288 | 296 | 285 | 286 | 15,000 |
| 2005/08/04 | 292 | 297 | 291 | 292 | 24,000 |
| 2005/08/03 | 299 | 299 | 292 | 292 | 18,000 |
| 2005/08/02 | 292 | 299 | 292 | 299 | 30,000 |
| 2005/08/01 | 287 | 291 | 287 | 291 | 6,000 |
| 2005/07/29 | 290 | 292 | 286 | 286 | 35,000 |
| 2005/07/28 | 291 | 291 | 290 | 290 | 43,000 |
| 2005/07/27 | 290 | 295 | 290 | 291 | 30,000 |
| 2005/07/26 | 289 | 291 | 289 | 290 | 19,000 |
| 2005/07/25 | 286 | 289 | 286 | 287 | 26,000 |
| 2005/07/22 | 285 | 288 | 285 | 287 | 12,000 |
| 2005/07/21 | 283 | 285 | 282 | 282 | 13,000 |
| 2005/07/20 | 281 | 285 | 281 | 282 | 32,000 |
| 2005/07/19 | 287 | 287 | 280 | 286 | 27,000 |
| 2005/07/15 | 287 | 295 | 286 | 290 | 72,000 |
| 2005/07/14 | 289 | 289 | 287 | 287 | 13,000 |
| 2005/07/13 | 287 | 291 | 287 | 289 | 31,000 |
| 2005/07/12 | 282 | 287 | 280 | 287 | 25,000 |
| 2005/07/11 | 285 | 285 | 281 | 282 | 25,000 |
| 2005/07/08 | 288 | 288 | 285 | 286 | 19,000 |
| 2005/07/07 | 293 | 293 | 288 | 291 | 12,000 |
| 2005/07/06 | 294 | 295 | 294 | 295 | 3,000 |
| 2005/07/05 | 292 | 293 | 292 | 293 | 5,000 |
| 2005/07/04 | 293 | 294 | 291 | 291 | 6,000 |
| 2005/07/01 | 295 | 295 | 294 | 294 | 3,000 |
| 2005/06/30 | 299 | 299 | 299 | 299 | 1,000 |
| 2005/06/29 | 297 | 299 | 297 | 298 | 8,000 |
| 2005/06/28 | 295 | 296 | 295 | 296 | 3,000 |
| 2005/06/27 | 299 | 299 | 297 | 297 | 16,000 |
| 2005/06/24 | 296 | 296 | 292 | 295 | 12,000 |
| 2005/06/23 | 295 | 295 | 295 | 295 | 4,000 |
| 2005/06/22 | 294 | 294 | 292 | 292 | 4,000 |
| 2005/06/21 | 297 | 297 | 291 | 291 | 9,000 |
| 2005/06/20 | 297 | 297 | 293 | 293 | 8,000 |
| 2005/06/17 | 295 | 295 | 289 | 292 | 516,000 |
| 2005/06/16 | 289 | 292 | 289 | 289 | 9,000 |
| 2005/06/15 | 287 | 289 | 286 | 289 | 14,000 |
| 2005/06/14 | 290 | 292 | 288 | 292 | 14,000 |
| 2005/06/13 | 290 | 290 | 290 | 290 | 17,000 |
| 2005/06/10 | 295 | 295 | 295 | 295 | 2,000 |
| 2005/06/09 | 298 | 298 | 295 | 295 | 11,000 |
| 2005/06/08 | 297 | 298 | 295 | 298 | 13,000 |
| 2005/06/07 | 306 | 306 | 295 | 297 | 9,000 |
| 2005/06/06 | 298 | 307 | 298 | 306 | 21,000 |
| 2005/06/03 | 298 | 298 | 298 | 298 | 9,000 |
| 2005/06/02 | 293 | 295 | 293 | 295 | 9,000 |
| 2005/06/01 | 288 | 292 | 288 | 292 | 4,000 |
| 2005/05/31 | 292 | 292 | 290 | 290 | 10,000 |
| 2005/05/30 | 293 | 293 | 292 | 292 | 6,000 |
| 2005/05/27 | 293 | 293 | 293 | 293 | 3,000 |
| 2005/05/26 | 290 | 290 | 287 | 290 | 21,000 |
| 2005/05/25 | 290 | 291 | 289 | 289 | 20,000 |
| 2005/05/24 | 291 | 291 | 290 | 290 | 14,000 |
| 2005/05/23 | 285 | 290 | 285 | 290 | 19,000 |
| 2005/05/20 | 280 | 281 | 280 | 280 | 36,000 |
| 2005/05/19 | 276 | 280 | 275 | 275 | 16,000 |
| 2005/05/18 | 272 | 274 | 265 | 274 | 23,000 |
| 2005/05/17 | 294 | 294 | 275 | 275 | 32,000 |
| 2005/05/16 | 305 | 305 | 305 | 305 | 5,000 |
| 2005/05/13 | 305 | 305 | 305 | 305 | 14,000 |
| 2005/05/12 | 302 | 309 | 302 | 305 | 17,000 |
| 2005/05/11 | 310 | 310 | 297 | 297 | 25,000 |
| 2005/05/10 | 311 | 312 | 310 | 310 | 19,000 |
| 2005/05/09 | 310 | 316 | 310 | 311 | 27,000 |
| 2005/05/06 | 300 | 310 | 300 | 310 | 43,000 |
| 2005/05/02 | 298 | 299 | 298 | 299 | 9,000 |
| 2005/04/28 | 297 | 299 | 297 | 299 | 5,000 |
| 2005/04/27 | 302 | 303 | 297 | 300 | 43,000 |
| 2005/04/26 | 291 | 305 | 291 | 302 | 45,000 |
| 2005/04/25 | 297 | 297 | 285 | 286 | 17,000 |
| 2005/04/22 | 287 | 292 | 287 | 292 | 7,000 |
| 2005/04/21 | 285 | 285 | 283 | 283 | 15,000 |
| 2005/04/20 | 285 | 287 | 285 | 286 | 11,000 |
| 2005/04/19 | 279 | 283 | 279 | 283 | 13,000 |
| 2005/04/18 | 270 | 279 | 270 | 279 | 20,000 |
| 2005/04/15 | 294 | 294 | 282 | 290 | 25,000 |
| 2005/04/14 | 300 | 300 | 294 | 294 | 15,000 |
| 2005/04/13 | 300 | 300 | 300 | 300 | 25,000 |
| 2005/04/12 | 304 | 304 | 301 | 304 | 7,000 |
| 2005/04/11 | 304 | 304 | 300 | 304 | 6,000 |
| 2005/04/08 | 304 | 305 | 304 | 305 | 7,000 |
| 2005/04/07 | 300 | 300 | 300 | 300 | 15,000 |
| 2005/04/06 | 305 | 305 | 300 | 305 | 13,000 |
| 2005/04/05 | 299 | 303 | 299 | 303 | 20,000 |
| 2005/04/04 | 301 | 301 | 299 | 299 | 24,000 |
| 2005/04/01 | 296 | 299 | 293 | 299 | 33,000 |
| 2005/03/31 | 296 | 303 | 294 | 295 | 25,000 |
| 2005/03/30 | 305 | 310 | 294 | 305 | 30,000 |
| 2005/03/29 | 313 | 315 | 309 | 315 | 15,000 |
| 2005/03/28 | 308 | 313 | 308 | 313 | 21,000 |
| 2005/03/25 | 332 | 333 | 326 | 326 | 86,000 |
| 2005/03/24 | 332 | 332 | 328 | 330 | 83,000 |
| 2005/03/23 | 324 | 332 | 320 | 327 | 117,000 |
| 2005/03/22 | 320 | 324 | 319 | 322 | 216,000 |
| 2005/03/18 | 316 | 320 | 315 | 320 | 119,000 |
| 2005/03/17 | 319 | 320 | 314 | 315 | 90,000 |
| 2005/03/16 | 315 | 318 | 315 | 318 | 79,000 |
| 2005/03/15 | 309 | 319 | 309 | 315 | 137,000 |
| 2005/03/14 | 306 | 308 | 306 | 308 | 10,000 |
| 2005/03/11 | 304 | 305 | 301 | 305 | 16,000 |
| 2005/03/10 | 303 | 306 | 303 | 306 | 17,000 |
| 2005/03/09 | 304 | 304 | 301 | 303 | 13,000 |
| 2005/03/08 | 305 | 308 | 303 | 303 | 10,000 |
| 2005/03/07 | 309 | 309 | 297 | 305 | 27,000 |
| 2005/03/04 | 308 | 309 | 305 | 306 | 30,000 |
| 2005/03/03 | 310 | 310 | 305 | 305 | 5,000 |
| 2005/03/02 | 310 | 310 | 305 | 308 | 34,000 |
| 2005/03/01 | 306 | 309 | 305 | 307 | 38,000 |
| 2005/02/28 | 302 | 305 | 301 | 304 | 30,000 |
| 2005/02/25 | 298 | 302 | 298 | 299 | 35,000 |
| 2005/02/24 | 294 | 297 | 293 | 297 | 6,000 |
| 2005/02/23 | 299 | 300 | 285 | 293 | 37,000 |
| 2005/02/22 | 307 | 308 | 302 | 305 | 23,000 |
| 2005/02/21 | 300 | 305 | 297 | 301 | 39,000 |
| 2005/02/18 | 290 | 300 | 290 | 300 | 38,000 |
| 2005/02/17 | 297 | 297 | 292 | 292 | 17,000 |
| 2005/02/16 | 300 | 300 | 297 | 297 | 12,000 |
| 2005/02/15 | 302 | 303 | 295 | 300 | 23,000 |
| 2005/02/14 | 293 | 304 | 293 | 302 | 122,000 |
| 2005/02/10 | 285 | 295 | 284 | 293 | 76,000 |
| 2005/02/09 | 280 | 282 | 279 | 282 | 20,000 |
| 2005/02/08 | 280 | 280 | 276 | 280 | 9,000 |
| 2005/02/07 | 276 | 281 | 276 | 280 | 13,000 |
| 2005/02/04 | 279 | 281 | 279 | 281 | 6,000 |
| 2005/02/03 | 279 | 280 | 278 | 280 | 8,000 |
| 2005/02/02 | 279 | 280 | 278 | 280 | 11,000 |
| 2005/02/01 | 280 | 280 | 279 | 280 | 17,000 |
| 2005/01/31 | 275 | 280 | 273 | 279 | 20,000 |
| 2005/01/28 | 280 | 282 | 278 | 282 | 12,000 |
| 2005/01/27 | 282 | 283 | 281 | 283 | 51,000 |
| 2005/01/26 | 277 | 282 | 277 | 280 | 36,000 |
| 2005/01/25 | 275 | 276 | 273 | 275 | 46,000 |
| 2005/01/24 | 269 | 273 | 268 | 273 | 17,000 |
| 2005/01/21 | 269 | 271 | 267 | 270 | 23,000 |
| 2005/01/20 | 271 | 271 | 269 | 270 | 14,000 |
| 2005/01/19 | 268 | 272 | 268 | 272 | 19,000 |
| 2005/01/18 | 272 | 274 | 270 | 270 | 11,000 |
| 2005/01/17 | 270 | 276 | 270 | 270 | 28,000 |
| 2005/01/14 | 270 | 274 | 265 | 266 | 30,000 |
| 2005/01/13 | 270 | 275 | 267 | 271 | 68,000 |
| 2005/01/12 | 260 | 267 | 260 | 267 | 18,000 |
| 2005/01/11 | 265 | 265 | 250 | 259 | 86,000 |
| 2005/01/07 | 264 | 267 | 264 | 265 | 29,000 |
| 2005/01/06 | 260 | 265 | 258 | 261 | 57,000 |
| 2005/01/05 | 250 | 257 | 248 | 257 | 25,000 |
| 2005/01/04 | 246 | 250 | 244 | 248 | 18,000 |