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 |
|---|---|---|---|---|---|
| 2006/12/29 | 286 | 286 | 285 | 285 | 9,000 |
| 2006/12/28 | 285 | 285 | 283 | 285 | 12,000 |
| 2006/12/27 | 286 | 286 | 284 | 285 | 15,000 |
| 2006/12/26 | 286 | 286 | 280 | 284 | 65,000 |
| 2006/12/25 | 285 | 285 | 283 | 283 | 37,000 |
| 2006/12/22 | 283 | 286 | 283 | 284 | 38,000 |
| 2006/12/21 | 285 | 286 | 282 | 285 | 34,000 |
| 2006/12/20 | 286 | 286 | 285 | 285 | 11,000 |
| 2006/12/19 | 289 | 289 | 286 | 286 | 8,000 |
| 2006/12/18 | 288 | 290 | 285 | 290 | 22,000 |
| 2006/12/15 | 288 | 288 | 288 | 288 | 5,000 |
| 2006/12/14 | 286 | 287 | 284 | 284 | 17,000 |
| 2006/12/13 | 285 | 285 | 282 | 284 | 14,000 |
| 2006/12/12 | 285 | 287 | 284 | 285 | 20,000 |
| 2006/12/11 | 284 | 285 | 283 | 283 | 19,000 |
| 2006/12/08 | 282 | 285 | 281 | 283 | 37,000 |
| 2006/12/07 | 282 | 283 | 281 | 281 | 22,000 |
| 2006/12/06 | 283 | 284 | 280 | 281 | 19,000 |
| 2006/12/05 | 286 | 286 | 282 | 282 | 17,000 |
| 2006/12/04 | 282 | 287 | 281 | 287 | 17,000 |
| 2006/12/01 | 285 | 285 | 276 | 281 | 23,000 |
| 2006/11/30 | 286 | 286 | 280 | 280 | 12,000 |
| 2006/11/29 | 286 | 287 | 285 | 286 | 11,000 |
| 2006/11/28 | 286 | 286 | 286 | 286 | 5,000 |
| 2006/11/27 | 289 | 289 | 286 | 286 | 10,000 |
| 2006/11/24 | 285 | 286 | 283 | 286 | 14,000 |
| 2006/11/22 | 276 | 283 | 276 | 283 | 8,000 |
| 2006/11/21 | 278 | 278 | 271 | 275 | 14,000 |
| 2006/11/20 | 278 | 280 | 277 | 277 | 6,000 |
| 2006/11/17 | 279 | 283 | 277 | 277 | 15,000 |
| 2006/11/16 | 279 | 279 | 279 | 279 | 4,000 |
| 2006/11/15 | 279 | 280 | 276 | 276 | 14,000 |
| 2006/11/14 | 279 | 280 | 276 | 279 | 22,000 |
| 2006/11/13 | 285 | 285 | 278 | 280 | 12,000 |
| 2006/11/09 | 280 | 285 | 280 | 285 | 4,000 |
| 2006/11/08 | 286 | 286 | 285 | 285 | 2,000 |
| 2006/11/07 | 291 | 291 | 291 | 291 | 1,000 |
| 2006/11/06 | 291 | 291 | 291 | 291 | 1,000 |
| 2006/11/02 | 291 | 291 | 291 | 291 | 1,000 |
| 2006/11/01 | 294 | 295 | 291 | 291 | 8,000 |
| 2006/10/31 | 291 | 292 | 290 | 291 | 15,000 |
| 2006/10/30 | 295 | 296 | 292 | 296 | 18,000 |
| 2006/10/27 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/10/26 | 306 | 306 | 303 | 303 | 9,000 |
| 2006/10/25 | 309 | 310 | 307 | 310 | 23,000 |
| 2006/10/24 | 308 | 308 | 303 | 306 | 15,000 |
| 2006/10/23 | 310 | 310 | 307 | 307 | 6,000 |
| 2006/10/20 | 313 | 313 | 313 | 313 | 3,000 |
| 2006/10/19 | 308 | 313 | 308 | 308 | 23,000 |
| 2006/10/18 | 304 | 304 | 304 | 304 | 1,000 |
| 2006/10/17 | 308 | 308 | 306 | 306 | 14,000 |
| 2006/10/16 | 303 | 303 | 303 | 303 | 2,000 |
| 2006/10/13 | 293 | 298 | 293 | 298 | 2,000 |
| 2006/10/12 | 300 | 300 | 294 | 294 | 4,000 |
| 2006/10/11 | 301 | 301 | 300 | 300 | 4,000 |
| 2006/10/10 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/10/06 | 308 | 308 | 301 | 301 | 8,000 |
| 2006/10/05 | 309 | 309 | 303 | 303 | 16,000 |
| 2006/10/04 | 308 | 308 | 305 | 305 | 9,000 |
| 2006/10/03 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/10/02 | 307 | 307 | 303 | 303 | 4,000 |
| 2006/09/29 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/09/28 | 303 | 303 | 301 | 301 | 2,000 |
| 2006/09/27 | 304 | 305 | 304 | 305 | 2,000 |
| 2006/09/26 | 307 | 307 | 307 | 307 | 3,000 |
| 2006/09/25 | 305 | 305 | 303 | 303 | 8,000 |
| 2006/09/22 | 303 | 303 | 302 | 303 | 6,000 |
| 2006/09/21 | 304 | 304 | 303 | 303 | 7,000 |
| 2006/09/20 | 304 | 304 | 303 | 304 | 9,000 |
| 2006/09/19 | 301 | 301 | 300 | 300 | 4,000 |
| 2006/09/15 | 308 | 308 | 301 | 301 | 7,000 |
| 2006/09/14 | 300 | 308 | 300 | 308 | 7,000 |
| 2006/09/13 | 306 | 306 | 300 | 300 | 6,000 |
| 2006/09/12 | 307 | 307 | 305 | 305 | 7,000 |
| 2006/09/11 | 306 | 306 | 306 | 306 | 8,000 |
| 2006/09/08 | 306 | 306 | 305 | 305 | 6,000 |
| 2006/09/07 | 305 | 306 | 305 | 306 | 5,000 |
| 2006/09/06 | 307 | 307 | 305 | 305 | 5,000 |
| 2006/09/04 | 307 | 310 | 307 | 309 | 12,000 |
| 2006/09/01 | 306 | 306 | 303 | 303 | 12,000 |
| 2006/08/31 | 301 | 301 | 301 | 301 | 2,000 |
| 2006/08/30 | 300 | 300 | 300 | 300 | 5,000 |
| 2006/08/29 | 302 | 303 | 302 | 303 | 2,000 |
| 2006/08/28 | 300 | 302 | 297 | 302 | 9,000 |
| 2006/08/25 | 295 | 300 | 295 | 300 | 29,000 |
| 2006/08/24 | 291 | 293 | 291 | 293 | 3,000 |
| 2006/08/23 | 291 | 291 | 291 | 291 | 5,000 |
| 2006/08/22 | 292 | 295 | 288 | 290 | 37,000 |
| 2006/08/21 | 292 | 294 | 291 | 291 | 32,000 |
| 2006/08/18 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/08/17 | 298 | 298 | 297 | 298 | 14,000 |
| 2006/08/16 | 288 | 291 | 288 | 289 | 4,000 |
| 2006/08/15 | 287 | 287 | 287 | 287 | 5,000 |
| 2006/08/14 | 293 | 293 | 293 | 293 | 6,000 |
| 2006/08/11 | 295 | 295 | 293 | 293 | 8,000 |
| 2006/08/10 | 284 | 290 | 284 | 287 | 12,000 |
| 2006/08/09 | 285 | 285 | 284 | 284 | 2,000 |
| 2006/08/08 | 286 | 286 | 285 | 285 | 3,000 |
| 2006/08/07 | 285 | 286 | 285 | 285 | 4,000 |
| 2006/08/04 | 290 | 290 | 290 | 290 | 2,000 |
| 2006/08/03 | 291 | 300 | 291 | 300 | 2,000 |
| 2006/08/02 | 279 | 309 | 279 | 289 | 53,000 |
| 2006/08/01 | 280 | 280 | 278 | 278 | 12,000 |
| 2006/07/31 | 284 | 284 | 278 | 280 | 18,000 |
| 2006/07/28 | 278 | 280 | 278 | 280 | 4,000 |
| 2006/07/27 | 280 | 280 | 278 | 278 | 3,000 |
| 2006/07/26 | 288 | 288 | 283 | 283 | 7,000 |
| 2006/07/25 | 286 | 286 | 280 | 283 | 20,000 |
| 2006/07/24 | 278 | 281 | 278 | 281 | 6,000 |
| 2006/07/21 | 275 | 275 | 275 | 275 | 4,000 |
| 2006/07/20 | 277 | 277 | 277 | 277 | 1,000 |
| 2006/07/19 | 284 | 284 | 273 | 273 | 8,000 |
| 2006/07/18 | 288 | 288 | 278 | 278 | 6,000 |
| 2006/07/14 | 284 | 284 | 284 | 284 | 3,000 |
| 2006/07/13 | 291 | 291 | 289 | 289 | 6,000 |
| 2006/07/12 | 300 | 300 | 296 | 296 | 4,000 |
| 2006/07/11 | 298 | 298 | 298 | 298 | 5,000 |
| 2006/07/07 | 300 | 300 | 298 | 298 | 6,000 |
| 2006/07/06 | 304 | 304 | 298 | 298 | 6,000 |
| 2006/07/05 | 295 | 300 | 290 | 300 | 10,000 |
| 2006/07/04 | 298 | 299 | 298 | 299 | 7,000 |
| 2006/07/03 | 301 | 301 | 301 | 301 | 3,000 |
| 2006/06/30 | 300 | 300 | 296 | 298 | 8,000 |
| 2006/06/29 | 289 | 297 | 287 | 297 | 17,000 |
| 2006/06/28 | 300 | 300 | 299 | 299 | 2,000 |
| 2006/06/27 | 302 | 303 | 300 | 300 | 5,000 |
| 2006/06/26 | 298 | 298 | 298 | 298 | 12,000 |
| 2006/06/23 | 295 | 295 | 292 | 293 | 16,000 |
| 2006/06/22 | 288 | 295 | 288 | 295 | 4,000 |
| 2006/06/21 | 295 | 295 | 290 | 290 | 12,000 |
| 2006/06/20 | 296 | 296 | 295 | 295 | 5,000 |
| 2006/06/19 | 298 | 298 | 298 | 298 | 1,000 |
| 2006/06/16 | 294 | 299 | 294 | 299 | 6,000 |
| 2006/06/15 | 290 | 292 | 287 | 287 | 6,000 |
| 2006/06/14 | 280 | 281 | 280 | 281 | 9,000 |
| 2006/06/13 | 285 | 286 | 285 | 285 | 6,000 |
| 2006/06/12 | 286 | 291 | 286 | 290 | 4,000 |
| 2006/06/09 | 278 | 285 | 273 | 285 | 22,000 |
| 2006/06/08 | 281 | 281 | 265 | 273 | 40,000 |
| 2006/06/07 | 291 | 295 | 289 | 295 | 18,000 |
| 2006/06/06 | 286 | 292 | 281 | 281 | 30,000 |
| 2006/06/05 | 303 | 303 | 302 | 302 | 2,000 |
| 2006/06/02 | 310 | 310 | 300 | 300 | 7,000 |
| 2006/06/01 | 312 | 312 | 310 | 310 | 5,000 |
| 2006/05/31 | 306 | 311 | 306 | 311 | 3,000 |
| 2006/05/30 | 312 | 315 | 312 | 314 | 10,000 |
| 2006/05/29 | 304 | 306 | 304 | 306 | 3,000 |
| 2006/05/26 | 314 | 314 | 309 | 309 | 7,000 |
| 2006/05/25 | 315 | 315 | 315 | 315 | 14,000 |
| 2006/05/24 | 315 | 315 | 309 | 314 | 17,000 |
| 2006/05/23 | 308 | 312 | 308 | 312 | 4,000 |
| 2006/05/22 | 304 | 314 | 303 | 313 | 16,000 |
| 2006/05/19 | 305 | 308 | 305 | 308 | 5,000 |
| 2006/05/18 | 300 | 302 | 295 | 302 | 12,000 |
| 2006/05/17 | 311 | 312 | 302 | 305 | 19,000 |
| 2006/05/16 | 317 | 317 | 310 | 312 | 21,000 |
| 2006/05/15 | 314 | 319 | 312 | 315 | 14,000 |
| 2006/05/12 | 322 | 322 | 319 | 321 | 14,000 |
| 2006/05/11 | 326 | 327 | 322 | 322 | 18,000 |
| 2006/05/10 | 323 | 326 | 322 | 322 | 14,000 |
| 2006/05/09 | 327 | 328 | 321 | 321 | 17,000 |
| 2006/05/08 | 327 | 328 | 327 | 328 | 6,000 |
| 2006/05/02 | 324 | 327 | 324 | 327 | 6,000 |
| 2006/05/01 | 327 | 327 | 325 | 325 | 3,000 |
| 2006/04/28 | 325 | 326 | 321 | 325 | 12,000 |
| 2006/04/27 | 334 | 334 | 325 | 325 | 3,000 |
| 2006/04/26 | 333 | 334 | 333 | 334 | 4,000 |
| 2006/04/25 | 323 | 330 | 322 | 330 | 17,000 |
| 2006/04/24 | 335 | 335 | 328 | 328 | 11,000 |
| 2006/04/20 | 335 | 335 | 335 | 335 | 5,000 |
| 2006/04/19 | 340 | 340 | 335 | 335 | 12,000 |
| 2006/04/18 | 336 | 336 | 330 | 335 | 19,000 |
| 2006/04/17 | 339 | 339 | 336 | 336 | 10,000 |
| 2006/04/14 | 340 | 340 | 338 | 339 | 25,000 |
| 2006/04/13 | 340 | 348 | 338 | 340 | 25,000 |
| 2006/04/12 | 344 | 344 | 340 | 340 | 8,000 |
| 2006/04/11 | 345 | 345 | 340 | 340 | 11,000 |
| 2006/04/10 | 348 | 348 | 345 | 347 | 12,000 |
| 2006/04/07 | 347 | 347 | 341 | 345 | 20,000 |
| 2006/04/06 | 346 | 346 | 345 | 345 | 14,000 |
| 2006/04/05 | 350 | 350 | 348 | 348 | 13,000 |
| 2006/04/04 | 353 | 353 | 350 | 350 | 10,000 |
| 2006/04/03 | 355 | 355 | 351 | 352 | 22,000 |
| 2006/03/31 | 351 | 351 | 349 | 350 | 21,000 |
| 2006/03/30 | 345 | 350 | 345 | 350 | 11,000 |
| 2006/03/29 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/03/28 | 360 | 360 | 350 | 350 | 5,000 |
| 2006/03/27 | 365 | 365 | 361 | 365 | 44,000 |
| 2006/03/24 | 365 | 366 | 362 | 362 | 33,000 |
| 2006/03/23 | 365 | 365 | 362 | 362 | 52,000 |
| 2006/03/22 | 360 | 365 | 360 | 365 | 10,000 |
| 2006/03/20 | 365 | 365 | 363 | 365 | 36,000 |
| 2006/03/17 | 358 | 358 | 358 | 358 | 3,000 |
| 2006/03/16 | 365 | 368 | 361 | 363 | 14,000 |
| 2006/03/15 | 369 | 369 | 368 | 368 | 18,000 |
| 2006/03/14 | 362 | 362 | 360 | 362 | 14,000 |
| 2006/03/13 | 360 | 360 | 355 | 355 | 73,000 |
| 2006/03/10 | 356 | 359 | 356 | 357 | 3,000 |
| 2006/03/09 | 357 | 357 | 351 | 351 | 3,000 |
| 2006/03/08 | 350 | 351 | 348 | 348 | 5,000 |
| 2006/03/07 | 352 | 352 | 350 | 350 | 3,000 |
| 2006/03/06 | 359 | 359 | 355 | 355 | 9,000 |
| 2006/03/02 | 360 | 360 | 360 | 360 | 5,000 |
| 2006/03/01 | 362 | 365 | 355 | 355 | 20,000 |
| 2006/02/28 | 360 | 364 | 360 | 364 | 14,000 |
| 2006/02/27 | 365 | 365 | 357 | 360 | 8,000 |
| 2006/02/24 | 351 | 358 | 351 | 358 | 16,000 |
| 2006/02/23 | 347 | 350 | 345 | 346 | 5,000 |
| 2006/02/22 | 340 | 340 | 340 | 340 | 6,000 |
| 2006/02/21 | 337 | 344 | 336 | 339 | 16,000 |
| 2006/02/20 | 346 | 346 | 336 | 340 | 21,000 |
| 2006/02/17 | 354 | 354 | 346 | 346 | 26,000 |
| 2006/02/16 | 353 | 357 | 351 | 357 | 7,000 |
| 2006/02/15 | 354 | 359 | 353 | 353 | 18,000 |
| 2006/02/14 | 352 | 355 | 346 | 346 | 32,000 |
| 2006/02/13 | 368 | 368 | 355 | 355 | 6,000 |
| 2006/02/10 | 380 | 380 | 366 | 368 | 27,000 |
| 2006/02/09 | 378 | 380 | 378 | 380 | 5,000 |
| 2006/02/08 | 375 | 375 | 373 | 375 | 19,000 |
| 2006/02/07 | 379 | 380 | 378 | 380 | 23,000 |
| 2006/02/06 | 375 | 379 | 372 | 378 | 11,000 |
| 2006/02/03 | 370 | 375 | 370 | 375 | 27,000 |
| 2006/02/02 | 379 | 379 | 379 | 379 | 8,000 |
| 2006/02/01 | 375 | 377 | 371 | 371 | 8,000 |
| 2006/01/31 | 379 | 380 | 374 | 374 | 7,000 |
| 2006/01/30 | 378 | 380 | 372 | 376 | 28,000 |
| 2006/01/27 | 367 | 373 | 367 | 373 | 23,000 |
| 2006/01/26 | 360 | 365 | 360 | 362 | 15,000 |
| 2006/01/25 | 355 | 360 | 355 | 360 | 58,000 |
| 2006/01/24 | 358 | 369 | 358 | 369 | 24,000 |
| 2006/01/23 | 353 | 359 | 353 | 359 | 36,000 |
| 2006/01/20 | 378 | 378 | 366 | 367 | 20,000 |
| 2006/01/19 | 352 | 370 | 352 | 370 | 19,000 |
| 2006/01/18 | 374 | 374 | 348 | 353 | 61,000 |
| 2006/01/17 | 384 | 389 | 380 | 380 | 33,000 |
| 2006/01/16 | 380 | 389 | 370 | 383 | 51,000 |
| 2006/01/13 | 373 | 378 | 373 | 378 | 19,000 |
| 2006/01/12 | 375 | 378 | 373 | 373 | 25,000 |
| 2006/01/11 | 372 | 378 | 370 | 372 | 34,000 |
| 2006/01/10 | 359 | 373 | 358 | 370 | 61,000 |
| 2006/01/06 | 350 | 353 | 349 | 352 | 69,000 |
| 2006/01/05 | 350 | 350 | 348 | 350 | 25,000 |
| 2006/01/04 | 341 | 350 | 341 | 350 | 28,000 |