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 |
|---|---|---|---|---|---|
| 2008/12/30 | 127 | 127 | 126 | 127 | 14,000 |
| 2008/12/29 | 126 | 127 | 126 | 126 | 18,000 |
| 2008/12/26 | 127 | 127 | 124 | 126 | 50,000 |
| 2008/12/25 | 127 | 127 | 124 | 125 | 27,000 |
| 2008/12/24 | 127 | 128 | 123 | 125 | 79,000 |
| 2008/12/22 | 127 | 130 | 126 | 127 | 59,000 |
| 2008/12/19 | 128 | 128 | 125 | 126 | 52,000 |
| 2008/12/18 | 126 | 130 | 126 | 126 | 64,000 |
| 2008/12/17 | 129 | 129 | 124 | 126 | 91,000 |
| 2008/12/16 | 122 | 131 | 121 | 125 | 237,000 |
| 2008/12/15 | 128 | 135 | 123 | 134 | 335,000 |
| 2008/12/12 | 111 | 119 | 110 | 118 | 443,000 |
| 2008/12/11 | 111 | 112 | 108 | 110 | 280,000 |
| 2008/12/10 | 115 | 118 | 111 | 112 | 207,000 |
| 2008/12/09 | 115 | 120 | 114 | 117 | 130,000 |
| 2008/12/08 | 125 | 125 | 114 | 115 | 127,000 |
| 2008/12/05 | 130 | 131 | 117 | 117 | 83,000 |
| 2008/12/04 | 131 | 135 | 130 | 130 | 39,000 |
| 2008/12/03 | 147 | 147 | 130 | 131 | 61,000 |
| 2008/12/02 | 149 | 149 | 143 | 147 | 10,000 |
| 2008/12/01 | 153 | 153 | 150 | 150 | 19,000 |
| 2008/11/28 | 150 | 153 | 150 | 150 | 15,000 |
| 2008/11/27 | 150 | 150 | 150 | 150 | 5,000 |
| 2008/11/26 | 150 | 150 | 146 | 150 | 14,000 |
| 2008/11/25 | 157 | 157 | 145 | 150 | 56,000 |
| 2008/11/21 | 139 | 154 | 137 | 154 | 23,000 |
| 2008/11/20 | 155 | 155 | 144 | 144 | 40,000 |
| 2008/11/19 | 157 | 157 | 155 | 155 | 72,000 |
| 2008/11/18 | 156 | 156 | 153 | 155 | 31,000 |
| 2008/11/17 | 161 | 161 | 155 | 155 | 43,000 |
| 2008/11/14 | 166 | 168 | 160 | 160 | 63,000 |
| 2008/11/13 | 168 | 168 | 160 | 166 | 52,000 |
| 2008/11/12 | 173 | 173 | 166 | 168 | 36,000 |
| 2008/11/11 | 174 | 174 | 171 | 172 | 22,000 |
| 2008/11/10 | 185 | 188 | 162 | 172 | 147,000 |
| 2008/11/07 | 192 | 192 | 180 | 183 | 69,000 |
| 2008/11/06 | 199 | 200 | 186 | 192 | 52,000 |
| 2008/11/05 | 198 | 199 | 189 | 199 | 14,000 |
| 2008/11/04 | 198 | 198 | 193 | 195 | 14,000 |
| 2008/10/31 | 186 | 198 | 186 | 198 | 12,000 |
| 2008/10/30 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/10/29 | 185 | 185 | 180 | 181 | 16,000 |
| 2008/10/28 | 190 | 190 | 175 | 175 | 19,000 |
| 2008/10/27 | 197 | 197 | 195 | 195 | 14,000 |
| 2008/10/24 | 199 | 199 | 194 | 194 | 20,000 |
| 2008/10/23 | 189 | 195 | 189 | 195 | 15,000 |
| 2008/10/22 | 192 | 193 | 186 | 190 | 23,000 |
| 2008/10/20 | 187 | 187 | 187 | 187 | 2,000 |
| 2008/10/17 | 177 | 187 | 177 | 187 | 8,000 |
| 2008/10/16 | 178 | 178 | 177 | 177 | 10,000 |
| 2008/10/14 | 177 | 178 | 177 | 178 | 5,000 |
| 2008/10/10 | 162 | 167 | 162 | 167 | 6,000 |
| 2008/10/09 | 165 | 170 | 157 | 162 | 19,000 |
| 2008/10/08 | 179 | 179 | 170 | 170 | 9,000 |
| 2008/10/07 | 179 | 179 | 179 | 179 | 3,000 |
| 2008/10/06 | 190 | 190 | 180 | 180 | 5,000 |
| 2008/10/03 | 190 | 190 | 186 | 190 | 10,000 |
| 2008/10/02 | 200 | 200 | 190 | 190 | 18,000 |
| 2008/10/01 | 199 | 200 | 196 | 200 | 8,000 |
| 2008/09/30 | 200 | 200 | 196 | 196 | 7,000 |
| 2008/09/29 | 209 | 210 | 209 | 209 | 13,000 |
| 2008/09/26 | 214 | 214 | 210 | 210 | 7,000 |
| 2008/09/25 | 210 | 210 | 210 | 210 | 10,000 |
| 2008/09/24 | 203 | 206 | 202 | 206 | 15,000 |
| 2008/09/22 | 208 | 212 | 208 | 212 | 6,000 |
| 2008/09/19 | 207 | 207 | 207 | 207 | 10,000 |
| 2008/09/18 | 208 | 208 | 202 | 205 | 6,000 |
| 2008/09/17 | 204 | 209 | 204 | 209 | 3,000 |
| 2008/09/16 | 205 | 205 | 203 | 203 | 10,000 |
| 2008/09/12 | 214 | 214 | 214 | 214 | 3,000 |
| 2008/09/11 | 214 | 214 | 214 | 214 | 5,000 |
| 2008/09/10 | 208 | 210 | 208 | 210 | 2,000 |
| 2008/09/09 | 210 | 214 | 206 | 208 | 9,000 |
| 2008/09/08 | 215 | 215 | 210 | 210 | 10,000 |
| 2008/09/05 | 215 | 215 | 215 | 215 | 3,000 |
| 2008/09/03 | 219 | 219 | 215 | 215 | 6,000 |
| 2008/09/02 | 222 | 222 | 218 | 219 | 9,000 |
| 2008/09/01 | 228 | 228 | 224 | 224 | 10,000 |
| 2008/08/29 | 224 | 224 | 221 | 224 | 12,000 |
| 2008/08/28 | 225 | 225 | 223 | 223 | 3,000 |
| 2008/08/27 | 225 | 225 | 225 | 225 | 5,000 |
| 2008/08/26 | 227 | 227 | 225 | 225 | 9,000 |
| 2008/08/25 | 222 | 225 | 222 | 225 | 9,000 |
| 2008/08/21 | 218 | 218 | 217 | 218 | 8,000 |
| 2008/08/20 | 217 | 217 | 217 | 217 | 1,000 |
| 2008/08/19 | 227 | 227 | 225 | 225 | 9,000 |
| 2008/08/15 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/08/14 | 230 | 230 | 224 | 224 | 2,000 |
| 2008/08/13 | 233 | 233 | 231 | 231 | 5,000 |
| 2008/08/12 | 235 | 235 | 235 | 235 | 3,000 |
| 2008/08/08 | 239 | 239 | 234 | 235 | 10,000 |
| 2008/08/07 | 240 | 241 | 236 | 236 | 10,000 |
| 2008/08/06 | 237 | 240 | 236 | 240 | 10,000 |
| 2008/08/05 | 233 | 237 | 233 | 237 | 7,000 |
| 2008/08/04 | 235 | 237 | 232 | 233 | 6,000 |
| 2008/08/01 | 234 | 235 | 234 | 235 | 6,000 |
| 2008/07/31 | 228 | 232 | 225 | 232 | 11,000 |
| 2008/07/30 | 231 | 231 | 228 | 228 | 3,000 |
| 2008/07/29 | 234 | 236 | 231 | 236 | 13,000 |
| 2008/07/28 | 234 | 234 | 234 | 234 | 7,000 |
| 2008/07/25 | 228 | 232 | 227 | 230 | 18,000 |
| 2008/07/24 | 225 | 225 | 224 | 224 | 9,000 |
| 2008/07/23 | 222 | 222 | 222 | 222 | 6,000 |
| 2008/07/22 | 223 | 223 | 218 | 221 | 5,000 |
| 2008/07/18 | 223 | 223 | 222 | 222 | 3,000 |
| 2008/07/16 | 228 | 228 | 223 | 228 | 3,000 |
| 2008/07/15 | 226 | 231 | 223 | 230 | 11,000 |
| 2008/07/14 | 234 | 234 | 231 | 231 | 2,000 |
| 2008/07/11 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/07/08 | 229 | 229 | 228 | 228 | 2,000 |
| 2008/07/07 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/07/04 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/07/02 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/07/01 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/06/30 | 244 | 244 | 243 | 243 | 2,000 |
| 2008/06/27 | 244 | 244 | 239 | 239 | 2,000 |
| 2008/06/26 | 248 | 248 | 242 | 243 | 17,000 |
| 2008/06/25 | 242 | 244 | 242 | 244 | 13,000 |
| 2008/06/24 | 235 | 238 | 235 | 238 | 3,000 |
| 2008/06/23 | 234 | 234 | 231 | 231 | 5,000 |
| 2008/06/19 | 238 | 238 | 233 | 233 | 7,000 |
| 2008/06/18 | 238 | 238 | 238 | 238 | 3,000 |
| 2008/06/17 | 238 | 238 | 238 | 238 | 4,000 |
| 2008/06/16 | 238 | 242 | 237 | 238 | 6,000 |
| 2008/06/13 | 241 | 241 | 238 | 238 | 8,000 |
| 2008/06/12 | 242 | 242 | 241 | 241 | 4,000 |
| 2008/06/11 | 242 | 242 | 242 | 242 | 3,000 |
| 2008/06/10 | 245 | 245 | 242 | 242 | 6,000 |
| 2008/06/09 | 244 | 244 | 240 | 240 | 5,000 |
| 2008/06/06 | 248 | 250 | 246 | 246 | 5,000 |
| 2008/06/05 | 250 | 250 | 245 | 245 | 18,000 |
| 2008/06/04 | 248 | 248 | 248 | 248 | 5,000 |
| 2008/06/03 | 246 | 246 | 243 | 243 | 6,000 |
| 2008/06/02 | 244 | 246 | 244 | 246 | 6,000 |
| 2008/05/30 | 241 | 241 | 240 | 240 | 8,000 |
| 2008/05/29 | 240 | 241 | 238 | 241 | 6,000 |
| 2008/05/28 | 241 | 242 | 240 | 240 | 6,000 |
| 2008/05/27 | 240 | 240 | 240 | 240 | 4,000 |
| 2008/05/26 | 240 | 240 | 240 | 240 | 8,000 |
| 2008/05/23 | 239 | 240 | 239 | 240 | 16,000 |
| 2008/05/22 | 235 | 235 | 235 | 235 | 4,000 |
| 2008/05/21 | 239 | 239 | 235 | 235 | 9,000 |
| 2008/05/20 | 235 | 239 | 235 | 239 | 10,000 |
| 2008/05/19 | 235 | 235 | 232 | 235 | 8,000 |
| 2008/05/16 | 238 | 238 | 235 | 235 | 10,000 |
| 2008/05/15 | 235 | 239 | 235 | 235 | 8,000 |
| 2008/05/14 | 234 | 235 | 234 | 235 | 6,000 |
| 2008/05/13 | 231 | 234 | 231 | 234 | 4,000 |
| 2008/05/12 | 233 | 233 | 228 | 228 | 3,000 |
| 2008/05/09 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/05/08 | 235 | 235 | 235 | 235 | 4,000 |
| 2008/05/07 | 235 | 235 | 235 | 235 | 7,000 |
| 2008/05/02 | 234 | 234 | 232 | 232 | 9,000 |
| 2008/05/01 | 234 | 234 | 232 | 232 | 12,000 |
| 2008/04/30 | 228 | 230 | 228 | 230 | 18,000 |
| 2008/04/28 | 224 | 228 | 224 | 228 | 21,000 |
| 2008/04/25 | 224 | 224 | 220 | 220 | 17,000 |
| 2008/04/24 | 219 | 220 | 218 | 220 | 9,000 |
| 2008/04/23 | 225 | 226 | 216 | 218 | 70,000 |
| 2008/04/22 | 212 | 219 | 212 | 217 | 30,000 |
| 2008/04/21 | 211 | 211 | 205 | 211 | 12,000 |
| 2008/04/18 | 216 | 217 | 213 | 216 | 17,000 |
| 2008/04/17 | 212 | 216 | 212 | 216 | 9,000 |
| 2008/04/16 | 212 | 212 | 209 | 212 | 12,000 |
| 2008/04/15 | 212 | 212 | 210 | 212 | 10,000 |
| 2008/04/14 | 210 | 212 | 206 | 212 | 28,000 |
| 2008/04/11 | 211 | 211 | 206 | 210 | 9,000 |
| 2008/04/10 | 210 | 210 | 205 | 210 | 5,000 |
| 2008/04/09 | 207 | 210 | 207 | 210 | 7,000 |
| 2008/04/08 | 205 | 206 | 205 | 206 | 14,000 |
| 2008/04/07 | 210 | 210 | 206 | 206 | 7,000 |
| 2008/04/03 | 213 | 213 | 210 | 210 | 9,000 |
| 2008/04/02 | 217 | 217 | 211 | 213 | 7,000 |
| 2008/04/01 | 218 | 218 | 214 | 217 | 10,000 |
| 2008/03/31 | 209 | 214 | 209 | 214 | 2,000 |
| 2008/03/28 | 216 | 216 | 207 | 215 | 7,000 |
| 2008/03/27 | 213 | 216 | 211 | 216 | 8,000 |
| 2008/03/26 | 223 | 223 | 223 | 223 | 3,000 |
| 2008/03/25 | 229 | 232 | 226 | 226 | 18,000 |
| 2008/03/24 | 226 | 226 | 223 | 225 | 16,000 |
| 2008/03/21 | 222 | 223 | 220 | 222 | 14,000 |
| 2008/03/19 | 218 | 223 | 218 | 223 | 8,000 |
| 2008/03/18 | 218 | 218 | 213 | 218 | 15,000 |
| 2008/03/17 | 218 | 218 | 218 | 218 | 10,000 |
| 2008/03/14 | 221 | 221 | 220 | 220 | 15,000 |
| 2008/03/13 | 220 | 223 | 220 | 223 | 9,000 |
| 2008/03/12 | 223 | 223 | 218 | 218 | 15,000 |
| 2008/03/11 | 215 | 215 | 215 | 215 | 3,000 |
| 2008/03/10 | 220 | 220 | 212 | 220 | 26,000 |
| 2008/03/07 | 234 | 234 | 216 | 220 | 14,000 |
| 2008/03/06 | 234 | 234 | 234 | 234 | 6,000 |
| 2008/03/05 | 235 | 235 | 235 | 235 | 6,000 |
| 2008/03/04 | 237 | 237 | 232 | 235 | 9,000 |
| 2008/03/03 | 240 | 240 | 230 | 237 | 14,000 |
| 2008/02/29 | 235 | 241 | 233 | 241 | 28,000 |
| 2008/02/28 | 237 | 240 | 234 | 240 | 14,000 |
| 2008/02/27 | 235 | 237 | 232 | 237 | 20,000 |
| 2008/02/26 | 238 | 238 | 230 | 235 | 21,000 |
| 2008/02/25 | 239 | 239 | 232 | 238 | 41,000 |
| 2008/02/22 | 241 | 244 | 235 | 239 | 50,000 |
| 2008/02/21 | 232 | 241 | 232 | 241 | 43,000 |
| 2008/02/20 | 231 | 235 | 231 | 231 | 35,000 |
| 2008/02/19 | 233 | 233 | 230 | 230 | 12,000 |
| 2008/02/18 | 228 | 233 | 228 | 233 | 40,000 |
| 2008/02/15 | 227 | 229 | 225 | 227 | 14,000 |
| 2008/02/14 | 228 | 229 | 225 | 227 | 21,000 |
| 2008/02/13 | 218 | 228 | 216 | 228 | 23,000 |
| 2008/02/12 | 208 | 220 | 197 | 213 | 64,000 |
| 2008/02/08 | 210 | 212 | 208 | 212 | 14,000 |
| 2008/02/07 | 209 | 211 | 209 | 210 | 12,000 |
| 2008/02/06 | 208 | 211 | 208 | 210 | 15,000 |
| 2008/02/05 | 215 | 215 | 214 | 215 | 4,000 |
| 2008/02/04 | 216 | 221 | 211 | 221 | 43,000 |
| 2008/02/01 | 223 | 225 | 210 | 217 | 49,000 |
| 2008/01/31 | 213 | 221 | 209 | 220 | 65,000 |
| 2008/01/30 | 208 | 215 | 208 | 213 | 32,000 |
| 2008/01/29 | 212 | 213 | 206 | 211 | 37,000 |
| 2008/01/28 | 212 | 214 | 207 | 212 | 36,000 |
| 2008/01/25 | 209 | 210 | 200 | 210 | 81,000 |
| 2008/01/24 | 204 | 208 | 204 | 208 | 27,000 |
| 2008/01/23 | 195 | 204 | 195 | 204 | 16,000 |
| 2008/01/22 | 196 | 200 | 192 | 195 | 11,000 |
| 2008/01/21 | 201 | 211 | 201 | 208 | 9,000 |
| 2008/01/18 | 195 | 215 | 195 | 211 | 22,000 |
| 2008/01/17 | 194 | 205 | 194 | 205 | 25,000 |
| 2008/01/16 | 205 | 205 | 192 | 204 | 39,000 |
| 2008/01/15 | 211 | 212 | 210 | 212 | 12,000 |
| 2008/01/11 | 212 | 220 | 212 | 212 | 48,000 |
| 2008/01/10 | 213 | 215 | 210 | 212 | 36,000 |
| 2008/01/09 | 222 | 225 | 205 | 213 | 189,000 |
| 2008/01/08 | 223 | 225 | 223 | 225 | 23,000 |
| 2008/01/07 | 228 | 229 | 228 | 228 | 6,000 |
| 2008/01/04 | 233 | 233 | 233 | 233 | 5,000 |