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 |
---|---|---|---|---|---|
2007/12/28 | 230 | 235 | 229 | 229 | 17,000 |
2007/12/27 | 227 | 230 | 227 | 230 | 17,000 |
2007/12/26 | 226 | 230 | 225 | 228 | 35,000 |
2007/12/25 | 221 | 222 | 220 | 222 | 56,000 |
2007/12/21 | 224 | 224 | 215 | 217 | 42,000 |
2007/12/20 | 231 | 233 | 222 | 222 | 37,000 |
2007/12/19 | 233 | 233 | 231 | 231 | 15,000 |
2007/12/18 | 239 | 239 | 233 | 235 | 36,000 |
2007/12/17 | 241 | 242 | 240 | 240 | 9,000 |
2007/12/14 | 243 | 247 | 242 | 244 | 14,000 |
2007/12/13 | 252 | 255 | 246 | 246 | 19,000 |
2007/12/12 | 255 | 255 | 255 | 255 | 1,000 |
2007/12/11 | 256 | 258 | 254 | 258 | 14,000 |
2007/12/10 | 256 | 257 | 255 | 255 | 10,000 |
2007/12/07 | 255 | 255 | 255 | 255 | 9,000 |
2007/12/06 | 256 | 256 | 256 | 256 | 3,000 |
2007/12/05 | 256 | 256 | 255 | 256 | 5,000 |
2007/12/04 | 258 | 258 | 257 | 257 | 4,000 |
2007/12/03 | 260 | 260 | 260 | 260 | 6,000 |
2007/11/30 | 258 | 258 | 255 | 255 | 8,000 |
2007/11/29 | 260 | 260 | 258 | 259 | 4,000 |
2007/11/28 | 255 | 256 | 255 | 255 | 4,000 |
2007/11/26 | 265 | 265 | 255 | 260 | 13,000 |
2007/11/22 | 266 | 266 | 261 | 261 | 10,000 |
2007/11/21 | 265 | 265 | 261 | 261 | 3,000 |
2007/11/20 | 255 | 260 | 253 | 260 | 15,000 |
2007/11/19 | 266 | 266 | 263 | 263 | 3,000 |
2007/11/16 | 268 | 268 | 265 | 265 | 6,000 |
2007/11/15 | 265 | 270 | 265 | 270 | 5,000 |
2007/11/14 | 264 | 265 | 263 | 265 | 8,000 |
2007/11/13 | 264 | 265 | 262 | 262 | 9,000 |
2007/11/12 | 265 | 274 | 261 | 261 | 40,000 |
2007/11/09 | 275 | 275 | 275 | 275 | 5,000 |
2007/11/08 | 275 | 275 | 273 | 273 | 5,000 |
2007/11/07 | 278 | 280 | 276 | 280 | 4,000 |
2007/11/06 | 281 | 284 | 280 | 280 | 9,000 |
2007/11/05 | 285 | 285 | 285 | 285 | 3,000 |
2007/11/02 | 290 | 290 | 290 | 290 | 1,000 |
2007/11/01 | 292 | 292 | 292 | 292 | 3,000 |
2007/10/31 | 287 | 287 | 287 | 287 | 2,000 |
2007/10/30 | 286 | 289 | 286 | 287 | 4,000 |
2007/10/29 | 287 | 287 | 286 | 286 | 2,000 |
2007/10/26 | 287 | 287 | 286 | 287 | 13,000 |
2007/10/25 | 301 | 301 | 294 | 296 | 18,000 |
2007/10/24 | 292 | 302 | 292 | 297 | 28,000 |
2007/10/23 | 283 | 285 | 283 | 284 | 5,000 |
2007/10/22 | 280 | 282 | 280 | 282 | 4,000 |
2007/10/19 | 289 | 289 | 284 | 284 | 5,000 |
2007/10/18 | 290 | 290 | 290 | 290 | 4,000 |
2007/10/17 | 293 | 293 | 293 | 293 | 1,000 |
2007/10/16 | 296 | 296 | 293 | 293 | 4,000 |
2007/10/15 | 298 | 298 | 296 | 296 | 3,000 |
2007/10/10 | 299 | 300 | 299 | 300 | 4,000 |
2007/10/05 | 296 | 296 | 296 | 296 | 1,000 |
2007/10/04 | 300 | 300 | 298 | 298 | 4,000 |
2007/10/03 | 300 | 300 | 299 | 300 | 6,000 |
2007/10/02 | 300 | 304 | 300 | 304 | 73,000 |
2007/10/01 | 305 | 305 | 300 | 301 | 9,000 |
2007/09/28 | 300 | 300 | 300 | 300 | 1,000 |
2007/09/27 | 299 | 303 | 299 | 303 | 9,000 |
2007/09/26 | 303 | 303 | 298 | 299 | 7,000 |
2007/09/25 | 298 | 300 | 298 | 300 | 18,000 |
2007/09/21 | 299 | 299 | 298 | 298 | 7,000 |
2007/09/20 | 298 | 298 | 298 | 298 | 6,000 |
2007/09/19 | 298 | 298 | 298 | 298 | 2,000 |
2007/09/18 | 298 | 298 | 296 | 296 | 21,000 |
2007/09/14 | 298 | 298 | 297 | 298 | 18,000 |
2007/09/13 | 298 | 298 | 294 | 294 | 24,000 |
2007/09/12 | 298 | 298 | 298 | 298 | 11,000 |
2007/09/11 | 298 | 298 | 297 | 298 | 11,000 |
2007/09/10 | 298 | 298 | 296 | 297 | 25,000 |
2007/09/07 | 298 | 298 | 298 | 298 | 2,000 |
2007/09/06 | 298 | 298 | 298 | 298 | 7,000 |
2007/09/05 | 298 | 298 | 294 | 294 | 13,000 |
2007/09/04 | 298 | 298 | 298 | 298 | 3,000 |
2007/09/03 | 300 | 300 | 300 | 300 | 5,000 |
2007/08/31 | 298 | 298 | 298 | 298 | 6,000 |
2007/08/28 | 300 | 300 | 297 | 297 | 2,000 |
2007/08/27 | 304 | 304 | 295 | 297 | 12,000 |
2007/08/24 | 302 | 302 | 301 | 301 | 9,000 |
2007/08/23 | 299 | 300 | 297 | 297 | 10,000 |
2007/08/22 | 299 | 301 | 296 | 301 | 11,000 |
2007/08/21 | 300 | 300 | 297 | 297 | 55,000 |
2007/08/20 | 283 | 300 | 283 | 292 | 55,000 |
2007/08/17 | 299 | 300 | 281 | 281 | 59,000 |
2007/08/16 | 299 | 300 | 298 | 300 | 46,000 |
2007/08/15 | 299 | 300 | 296 | 300 | 28,000 |
2007/08/14 | 300 | 300 | 300 | 300 | 15,000 |
2007/08/13 | 300 | 300 | 296 | 300 | 34,000 |
2007/08/10 | 299 | 300 | 299 | 300 | 34,000 |
2007/08/09 | 300 | 301 | 299 | 300 | 19,000 |
2007/08/08 | 300 | 300 | 299 | 299 | 18,000 |
2007/08/07 | 300 | 315 | 300 | 305 | 15,000 |
2007/08/06 | 300 | 300 | 298 | 300 | 51,000 |
2007/08/03 | 300 | 300 | 298 | 300 | 19,000 |
2007/08/02 | 301 | 301 | 300 | 300 | 11,000 |
2007/08/01 | 300 | 300 | 299 | 300 | 29,000 |
2007/07/31 | 303 | 303 | 300 | 300 | 67,000 |
2007/07/30 | 298 | 301 | 298 | 301 | 48,000 |
2007/07/27 | 299 | 301 | 297 | 300 | 69,000 |
2007/07/26 | 305 | 305 | 301 | 301 | 11,000 |
2007/07/25 | 306 | 306 | 300 | 304 | 34,000 |
2007/07/24 | 320 | 320 | 309 | 312 | 66,000 |
2007/07/23 | 306 | 330 | 306 | 329 | 192,000 |
2007/07/20 | 299 | 315 | 299 | 315 | 39,000 |
2007/07/19 | 300 | 300 | 299 | 299 | 17,000 |
2007/07/18 | 302 | 302 | 299 | 299 | 71,000 |
2007/07/17 | 298 | 303 | 297 | 303 | 57,000 |
2007/07/13 | 296 | 300 | 296 | 297 | 10,000 |
2007/07/12 | 297 | 297 | 295 | 295 | 7,000 |
2007/07/11 | 298 | 298 | 298 | 298 | 1,000 |
2007/07/10 | 298 | 299 | 298 | 299 | 2,000 |
2007/07/09 | 299 | 299 | 299 | 299 | 8,000 |
2007/07/06 | 297 | 297 | 294 | 296 | 6,000 |
2007/07/05 | 298 | 298 | 298 | 298 | 1,000 |
2007/07/04 | 297 | 297 | 293 | 293 | 7,000 |
2007/07/03 | 299 | 299 | 297 | 297 | 2,000 |
2007/07/02 | 299 | 299 | 295 | 297 | 11,000 |
2007/06/29 | 297 | 297 | 294 | 294 | 2,000 |
2007/06/28 | 294 | 294 | 294 | 294 | 8,000 |
2007/06/27 | 300 | 300 | 295 | 295 | 4,000 |
2007/06/26 | 300 | 300 | 299 | 299 | 17,000 |
2007/06/25 | 302 | 302 | 299 | 299 | 18,000 |
2007/06/22 | 300 | 300 | 296 | 300 | 13,000 |
2007/06/21 | 300 | 300 | 300 | 300 | 2,000 |
2007/06/20 | 300 | 300 | 299 | 299 | 10,000 |
2007/06/19 | 301 | 301 | 297 | 300 | 22,000 |
2007/06/18 | 292 | 301 | 288 | 297 | 172,000 |
2007/06/15 | 294 | 294 | 286 | 290 | 9,000 |
2007/06/14 | 296 | 296 | 290 | 291 | 8,000 |
2007/06/13 | 293 | 293 | 289 | 289 | 6,000 |
2007/06/12 | 293 | 296 | 292 | 296 | 13,000 |
2007/06/11 | 294 | 294 | 294 | 294 | 1,000 |
2007/06/08 | 287 | 293 | 287 | 289 | 8,000 |
2007/06/07 | 289 | 289 | 286 | 286 | 2,000 |
2007/06/06 | 289 | 291 | 289 | 290 | 12,000 |
2007/06/05 | 287 | 288 | 287 | 287 | 9,000 |
2007/06/04 | 292 | 292 | 288 | 288 | 7,000 |
2007/06/01 | 290 | 292 | 290 | 290 | 29,000 |
2007/05/31 | 287 | 289 | 287 | 287 | 12,000 |
2007/05/30 | 286 | 287 | 285 | 287 | 4,000 |
2007/05/29 | 288 | 288 | 286 | 286 | 4,000 |
2007/05/28 | 290 | 290 | 286 | 286 | 9,000 |
2007/05/25 | 290 | 290 | 286 | 286 | 15,000 |
2007/05/24 | 287 | 288 | 287 | 288 | 4,000 |
2007/05/23 | 288 | 288 | 287 | 288 | 10,000 |
2007/05/22 | 288 | 288 | 286 | 286 | 7,000 |
2007/05/21 | 288 | 288 | 288 | 288 | 1,000 |
2007/05/18 | 288 | 288 | 287 | 287 | 8,000 |
2007/05/17 | 294 | 294 | 285 | 287 | 13,000 |
2007/05/16 | 290 | 290 | 289 | 289 | 4,000 |
2007/05/15 | 293 | 293 | 293 | 293 | 9,000 |
2007/05/14 | 295 | 295 | 294 | 294 | 6,000 |
2007/05/11 | 292 | 299 | 289 | 295 | 41,000 |
2007/05/10 | 292 | 293 | 291 | 293 | 3,000 |
2007/05/09 | 290 | 294 | 289 | 292 | 12,000 |
2007/05/08 | 285 | 295 | 282 | 295 | 26,000 |
2007/05/07 | 285 | 285 | 281 | 283 | 5,000 |
2007/05/02 | 280 | 284 | 280 | 281 | 5,000 |
2007/05/01 | 280 | 282 | 280 | 282 | 10,000 |
2007/04/27 | 279 | 279 | 276 | 276 | 3,000 |
2007/04/26 | 279 | 281 | 276 | 279 | 11,000 |
2007/04/25 | 278 | 279 | 276 | 279 | 27,000 |
2007/04/24 | 274 | 277 | 272 | 275 | 23,000 |
2007/04/23 | 274 | 278 | 272 | 273 | 26,000 |
2007/04/20 | 277 | 277 | 272 | 272 | 23,000 |
2007/04/19 | 274 | 278 | 274 | 274 | 18,000 |
2007/04/18 | 273 | 276 | 273 | 276 | 13,000 |
2007/04/17 | 275 | 279 | 274 | 274 | 20,000 |
2007/04/16 | 280 | 280 | 278 | 278 | 8,000 |
2007/04/13 | 276 | 279 | 275 | 276 | 17,000 |
2007/04/12 | 277 | 277 | 276 | 276 | 18,000 |
2007/04/11 | 278 | 278 | 276 | 276 | 18,000 |
2007/04/10 | 280 | 280 | 277 | 278 | 11,000 |
2007/04/09 | 278 | 279 | 277 | 278 | 14,000 |
2007/04/06 | 280 | 280 | 280 | 280 | 3,000 |
2007/04/05 | 281 | 281 | 277 | 277 | 21,000 |
2007/04/04 | 281 | 281 | 277 | 278 | 12,000 |
2007/04/03 | 282 | 282 | 280 | 280 | 3,000 |
2007/04/02 | 285 | 285 | 276 | 277 | 36,000 |
2007/03/30 | 284 | 284 | 281 | 281 | 13,000 |
2007/03/29 | 281 | 283 | 276 | 283 | 9,000 |
2007/03/28 | 300 | 300 | 279 | 280 | 49,000 |
2007/03/26 | 310 | 310 | 308 | 309 | 28,000 |
2007/03/23 | 310 | 310 | 307 | 308 | 18,000 |
2007/03/22 | 305 | 308 | 305 | 307 | 15,000 |
2007/03/20 | 305 | 305 | 303 | 303 | 13,000 |
2007/03/19 | 305 | 305 | 301 | 301 | 6,000 |
2007/03/16 | 308 | 308 | 303 | 304 | 15,000 |
2007/03/15 | 301 | 307 | 301 | 305 | 23,000 |
2007/03/14 | 300 | 303 | 298 | 298 | 10,000 |
2007/03/13 | 304 | 304 | 301 | 302 | 25,000 |
2007/03/12 | 307 | 307 | 300 | 300 | 63,000 |
2007/03/09 | 307 | 308 | 303 | 305 | 31,000 |
2007/03/08 | 307 | 308 | 307 | 308 | 2,000 |
2007/03/07 | 310 | 310 | 305 | 305 | 12,000 |
2007/03/06 | 300 | 310 | 300 | 310 | 16,000 |
2007/03/05 | 302 | 303 | 301 | 302 | 29,000 |
2007/03/02 | 305 | 310 | 305 | 307 | 34,000 |
2007/03/01 | 317 | 317 | 306 | 308 | 31,000 |
2007/02/28 | 310 | 315 | 301 | 315 | 45,000 |
2007/02/27 | 316 | 320 | 313 | 320 | 72,000 |
2007/02/26 | 315 | 316 | 314 | 316 | 43,000 |
2007/02/23 | 314 | 314 | 310 | 314 | 63,000 |
2007/02/22 | 309 | 311 | 308 | 311 | 24,000 |
2007/02/21 | 306 | 308 | 306 | 308 | 7,000 |
2007/02/20 | 308 | 310 | 306 | 306 | 42,000 |
2007/02/19 | 308 | 310 | 307 | 307 | 8,000 |
2007/02/16 | 305 | 308 | 305 | 306 | 3,000 |
2007/02/15 | 310 | 310 | 306 | 309 | 19,000 |
2007/02/14 | 307 | 309 | 306 | 309 | 9,000 |
2007/02/13 | 306 | 309 | 305 | 309 | 16,000 |
2007/02/09 | 307 | 307 | 306 | 306 | 3,000 |
2007/02/08 | 310 | 310 | 306 | 307 | 8,000 |
2007/02/07 | 310 | 310 | 306 | 306 | 11,000 |
2007/02/06 | 310 | 310 | 308 | 310 | 24,000 |
2007/02/05 | 309 | 309 | 309 | 309 | 2,000 |
2007/02/02 | 308 | 310 | 307 | 307 | 11,000 |
2007/02/01 | 312 | 313 | 306 | 308 | 19,000 |
2007/01/31 | 309 | 313 | 309 | 309 | 42,000 |
2007/01/30 | 312 | 312 | 309 | 309 | 58,000 |
2007/01/29 | 312 | 313 | 310 | 312 | 17,000 |
2007/01/26 | 310 | 316 | 310 | 313 | 13,000 |
2007/01/25 | 309 | 316 | 309 | 315 | 72,000 |
2007/01/24 | 310 | 310 | 307 | 307 | 48,000 |
2007/01/23 | 306 | 315 | 306 | 311 | 40,000 |
2007/01/22 | 313 | 315 | 306 | 306 | 34,000 |
2007/01/19 | 311 | 317 | 311 | 317 | 29,000 |
2007/01/18 | 313 | 313 | 307 | 311 | 22,000 |
2007/01/17 | 308 | 315 | 299 | 315 | 35,000 |
2007/01/16 | 295 | 308 | 295 | 308 | 55,000 |
2007/01/15 | 295 | 295 | 293 | 295 | 7,000 |
2007/01/12 | 295 | 295 | 295 | 295 | 13,000 |
2007/01/11 | 296 | 297 | 292 | 292 | 22,000 |
2007/01/10 | 293 | 295 | 293 | 295 | 15,000 |
2007/01/09 | 290 | 291 | 290 | 291 | 8,000 |
2007/01/05 | 290 | 290 | 289 | 290 | 13,000 |
2007/01/04 | 286 | 289 | 286 | 289 | 11,000 |