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 |
---|---|---|---|---|---|
2009/12/30 | 151 | 151 | 150 | 151 | 5,000 |
2009/12/29 | 150 | 150 | 150 | 150 | 13,000 |
2009/12/28 | 147 | 149 | 147 | 149 | 12,000 |
2009/12/25 | 144 | 145 | 142 | 145 | 20,000 |
2009/12/24 | 142 | 143 | 141 | 143 | 8,000 |
2009/12/22 | 139 | 140 | 139 | 140 | 11,000 |
2009/12/21 | 139 | 139 | 139 | 139 | 8,000 |
2009/12/18 | 138 | 138 | 138 | 138 | 2,000 |
2009/12/17 | 139 | 139 | 138 | 138 | 2,000 |
2009/12/16 | 139 | 139 | 139 | 139 | 2,000 |
2009/12/15 | 138 | 138 | 137 | 138 | 7,000 |
2009/12/14 | 139 | 139 | 137 | 138 | 4,000 |
2009/12/11 | 139 | 139 | 138 | 138 | 3,000 |
2009/12/10 | 139 | 142 | 138 | 138 | 16,000 |
2009/12/09 | 140 | 141 | 139 | 139 | 6,000 |
2009/12/08 | 142 | 142 | 141 | 141 | 9,000 |
2009/12/07 | 144 | 144 | 142 | 142 | 5,000 |
2009/12/04 | 140 | 142 | 140 | 141 | 5,000 |
2009/12/03 | 142 | 144 | 142 | 144 | 4,000 |
2009/12/02 | 141 | 144 | 140 | 140 | 7,000 |
2009/12/01 | 144 | 144 | 141 | 142 | 10,000 |
2009/11/30 | 143 | 143 | 142 | 142 | 8,000 |
2009/11/27 | 142 | 144 | 142 | 144 | 4,000 |
2009/11/26 | 145 | 146 | 144 | 144 | 10,000 |
2009/11/25 | 143 | 144 | 143 | 143 | 16,000 |
2009/11/24 | 143 | 143 | 141 | 143 | 8,000 |
2009/11/20 | 139 | 139 | 138 | 139 | 8,000 |
2009/11/19 | 141 | 141 | 141 | 141 | 2,000 |
2009/11/18 | 145 | 146 | 141 | 141 | 5,000 |
2009/11/16 | 146 | 146 | 146 | 146 | 1,000 |
2009/11/13 | 145 | 146 | 145 | 146 | 9,000 |
2009/11/12 | 149 | 149 | 147 | 147 | 6,000 |
2009/11/11 | 149 | 149 | 148 | 148 | 4,000 |
2009/11/10 | 150 | 150 | 149 | 149 | 2,000 |
2009/11/06 | 150 | 150 | 150 | 150 | 1,000 |
2009/11/05 | 150 | 150 | 150 | 150 | 2,000 |
2009/11/04 | 150 | 150 | 150 | 150 | 2,000 |
2009/11/02 | 150 | 150 | 150 | 150 | 3,000 |
2009/10/30 | 150 | 150 | 148 | 148 | 6,000 |
2009/10/29 | 151 | 151 | 151 | 151 | 1,000 |
2009/10/28 | 150 | 150 | 150 | 150 | 1,000 |
2009/10/26 | 152 | 152 | 152 | 152 | 5,000 |
2009/10/23 | 153 | 154 | 152 | 154 | 25,000 |
2009/10/22 | 155 | 156 | 146 | 151 | 27,000 |
2009/10/21 | 155 | 155 | 149 | 154 | 12,000 |
2009/10/20 | 150 | 156 | 146 | 156 | 20,000 |
2009/10/16 | 150 | 152 | 150 | 150 | 4,000 |
2009/10/15 | 150 | 153 | 150 | 150 | 5,000 |
2009/10/14 | 151 | 151 | 150 | 150 | 3,000 |
2009/10/13 | 150 | 152 | 150 | 152 | 8,000 |
2009/10/09 | 148 | 148 | 147 | 148 | 5,000 |
2009/10/07 | 150 | 150 | 148 | 148 | 8,000 |
2009/10/06 | 150 | 150 | 150 | 150 | 5,000 |
2009/10/05 | 150 | 150 | 145 | 149 | 16,000 |
2009/10/02 | 150 | 150 | 150 | 150 | 15,000 |
2009/10/01 | 156 | 156 | 153 | 153 | 7,000 |
2009/09/30 | 156 | 156 | 155 | 155 | 12,000 |
2009/09/29 | 157 | 158 | 155 | 155 | 5,000 |
2009/09/28 | 163 | 163 | 157 | 157 | 9,000 |
2009/09/25 | 162 | 162 | 160 | 160 | 15,000 |
2009/09/24 | 160 | 160 | 158 | 159 | 10,000 |
2009/09/18 | 163 | 163 | 160 | 160 | 11,000 |
2009/09/17 | 165 | 165 | 163 | 163 | 3,000 |
2009/09/16 | 163 | 165 | 163 | 165 | 2,000 |
2009/09/07 | 170 | 171 | 170 | 171 | 5,000 |
2009/09/04 | 168 | 168 | 165 | 165 | 3,000 |
2009/09/01 | 168 | 168 | 168 | 168 | 3,000 |
2009/08/31 | 168 | 168 | 168 | 168 | 5,000 |
2009/08/28 | 167 | 167 | 167 | 167 | 7,000 |
2009/08/27 | 169 | 169 | 169 | 169 | 2,000 |
2009/08/26 | 169 | 169 | 167 | 167 | 9,000 |
2009/08/25 | 170 | 171 | 170 | 171 | 17,000 |
2009/08/24 | 173 | 173 | 171 | 172 | 9,000 |
2009/08/21 | 168 | 168 | 168 | 168 | 4,000 |
2009/08/19 | 165 | 165 | 165 | 165 | 1,000 |
2009/08/17 | 166 | 167 | 166 | 167 | 4,000 |
2009/08/14 | 169 | 169 | 166 | 166 | 5,000 |
2009/08/13 | 164 | 165 | 164 | 165 | 2,000 |
2009/08/12 | 163 | 163 | 163 | 163 | 1,000 |
2009/08/11 | 165 | 168 | 165 | 165 | 5,000 |
2009/08/10 | 166 | 166 | 163 | 164 | 5,000 |
2009/08/07 | 164 | 166 | 164 | 166 | 4,000 |
2009/08/06 | 164 | 164 | 164 | 164 | 2,000 |
2009/08/05 | 164 | 164 | 162 | 162 | 8,000 |
2009/08/04 | 164 | 164 | 164 | 164 | 1,000 |
2009/08/03 | 164 | 169 | 164 | 165 | 9,000 |
2009/07/31 | 166 | 166 | 162 | 162 | 4,000 |
2009/07/30 | 162 | 162 | 162 | 162 | 9,000 |
2009/07/29 | 160 | 165 | 160 | 165 | 9,000 |
2009/07/27 | 170 | 170 | 168 | 168 | 11,000 |
2009/07/24 | 167 | 167 | 165 | 167 | 19,000 |
2009/07/23 | 161 | 164 | 161 | 164 | 9,000 |
2009/07/22 | 158 | 163 | 158 | 161 | 8,000 |
2009/07/21 | 159 | 159 | 157 | 157 | 3,000 |
2009/07/17 | 156 | 158 | 156 | 158 | 10,000 |
2009/07/16 | 153 | 159 | 153 | 156 | 19,000 |
2009/07/15 | 150 | 153 | 150 | 153 | 4,000 |
2009/07/14 | 152 | 154 | 149 | 149 | 25,000 |
2009/07/13 | 151 | 155 | 147 | 148 | 32,000 |
2009/07/10 | 164 | 164 | 147 | 151 | 52,000 |
2009/07/09 | 170 | 170 | 162 | 162 | 8,000 |
2009/07/08 | 170 | 170 | 165 | 170 | 4,000 |
2009/07/07 | 178 | 178 | 178 | 178 | 1,000 |
2009/07/06 | 177 | 177 | 176 | 177 | 7,000 |
2009/07/02 | 170 | 173 | 170 | 173 | 4,000 |
2009/07/01 | 173 | 175 | 171 | 171 | 30,000 |
2009/06/30 | 173 | 173 | 173 | 173 | 8,000 |
2009/06/29 | 173 | 176 | 173 | 175 | 7,000 |
2009/06/26 | 172 | 175 | 169 | 173 | 32,000 |
2009/06/25 | 169 | 169 | 164 | 169 | 27,000 |
2009/06/24 | 164 | 168 | 164 | 168 | 8,000 |
2009/06/23 | 164 | 164 | 163 | 163 | 5,000 |
2009/06/22 | 168 | 168 | 165 | 165 | 6,000 |
2009/06/19 | 169 | 170 | 165 | 168 | 7,000 |
2009/06/18 | 170 | 170 | 165 | 165 | 15,000 |
2009/06/17 | 162 | 165 | 161 | 165 | 16,000 |
2009/06/16 | 165 | 165 | 163 | 164 | 22,000 |
2009/06/15 | 160 | 170 | 160 | 166 | 21,000 |
2009/06/12 | 159 | 160 | 159 | 160 | 6,000 |
2009/06/11 | 159 | 159 | 157 | 159 | 13,000 |
2009/06/10 | 157 | 159 | 156 | 157 | 10,000 |
2009/06/09 | 156 | 162 | 156 | 159 | 24,000 |
2009/06/08 | 158 | 159 | 158 | 159 | 6,000 |
2009/06/05 | 157 | 158 | 154 | 158 | 11,000 |
2009/06/04 | 153 | 155 | 153 | 154 | 15,000 |
2009/06/03 | 152 | 153 | 152 | 153 | 15,000 |
2009/06/02 | 152 | 153 | 152 | 153 | 21,000 |
2009/06/01 | 152 | 152 | 152 | 152 | 5,000 |
2009/05/29 | 153 | 153 | 150 | 153 | 27,000 |
2009/05/28 | 154 | 157 | 154 | 155 | 3,000 |
2009/05/27 | 154 | 154 | 153 | 154 | 12,000 |
2009/05/26 | 155 | 157 | 152 | 152 | 20,000 |
2009/05/25 | 154 | 155 | 153 | 154 | 58,000 |
2009/05/22 | 148 | 151 | 147 | 151 | 14,000 |
2009/05/21 | 146 | 152 | 146 | 152 | 25,000 |
2009/05/20 | 145 | 145 | 145 | 145 | 3,000 |
2009/05/19 | 144 | 148 | 144 | 144 | 18,000 |
2009/05/18 | 144 | 144 | 142 | 143 | 11,000 |
2009/05/15 | 149 | 149 | 144 | 146 | 33,000 |
2009/05/14 | 147 | 149 | 147 | 147 | 15,000 |
2009/05/13 | 145 | 149 | 145 | 149 | 7,000 |
2009/05/12 | 146 | 149 | 145 | 145 | 13,000 |
2009/05/11 | 145 | 146 | 145 | 146 | 6,000 |
2009/05/08 | 145 | 145 | 141 | 141 | 14,000 |
2009/05/07 | 147 | 148 | 145 | 147 | 15,000 |
2009/05/01 | 144 | 145 | 143 | 143 | 8,000 |
2009/04/30 | 142 | 143 | 141 | 142 | 10,000 |
2009/04/28 | 143 | 146 | 141 | 141 | 10,000 |
2009/04/27 | 150 | 150 | 142 | 144 | 41,000 |
2009/04/24 | 151 | 152 | 149 | 152 | 29,000 |
2009/04/23 | 148 | 149 | 144 | 149 | 9,000 |
2009/04/22 | 155 | 155 | 147 | 147 | 48,000 |
2009/04/21 | 139 | 167 | 138 | 155 | 167,000 |
2009/04/17 | 141 | 141 | 139 | 139 | 15,000 |
2009/04/16 | 138 | 143 | 137 | 137 | 6,000 |
2009/04/15 | 138 | 139 | 136 | 138 | 9,000 |
2009/04/14 | 137 | 137 | 137 | 137 | 2,000 |
2009/04/13 | 137 | 139 | 137 | 139 | 11,000 |
2009/04/10 | 136 | 137 | 134 | 135 | 11,000 |
2009/04/09 | 136 | 136 | 131 | 136 | 29,000 |
2009/04/08 | 137 | 137 | 131 | 131 | 10,000 |
2009/04/07 | 138 | 138 | 137 | 137 | 2,000 |
2009/04/06 | 138 | 138 | 138 | 138 | 10,000 |
2009/04/03 | 136 | 136 | 135 | 136 | 4,000 |
2009/04/02 | 135 | 139 | 132 | 133 | 23,000 |
2009/04/01 | 134 | 134 | 134 | 134 | 4,000 |
2009/03/31 | 136 | 136 | 132 | 132 | 17,000 |
2009/03/30 | 140 | 140 | 137 | 137 | 11,000 |
2009/03/27 | 144 | 144 | 136 | 141 | 26,000 |
2009/03/26 | 150 | 150 | 141 | 143 | 19,000 |
2009/03/25 | 155 | 156 | 154 | 155 | 35,000 |
2009/03/24 | 153 | 154 | 151 | 153 | 17,000 |
2009/03/23 | 145 | 149 | 145 | 149 | 19,000 |
2009/03/19 | 146 | 147 | 144 | 147 | 10,000 |
2009/03/18 | 144 | 147 | 144 | 146 | 12,000 |
2009/03/17 | 146 | 146 | 143 | 146 | 21,000 |
2009/03/16 | 145 | 146 | 145 | 146 | 2,000 |
2009/03/13 | 147 | 147 | 146 | 146 | 3,000 |
2009/03/12 | 146 | 146 | 146 | 146 | 1,000 |
2009/03/11 | 145 | 146 | 144 | 146 | 3,000 |
2009/03/10 | 147 | 147 | 145 | 145 | 13,000 |
2009/03/09 | 147 | 147 | 146 | 147 | 7,000 |
2009/03/06 | 148 | 148 | 144 | 147 | 8,000 |
2009/03/05 | 145 | 147 | 145 | 147 | 8,000 |
2009/03/04 | 145 | 147 | 142 | 147 | 13,000 |
2009/03/03 | 145 | 146 | 145 | 146 | 2,000 |
2009/03/02 | 143 | 146 | 142 | 146 | 11,000 |
2009/02/27 | 145 | 145 | 145 | 145 | 6,000 |
2009/02/26 | 143 | 145 | 142 | 144 | 11,000 |
2009/02/25 | 143 | 143 | 143 | 143 | 20,000 |
2009/02/24 | 138 | 141 | 138 | 141 | 16,000 |
2009/02/23 | 143 | 143 | 139 | 142 | 21,000 |
2009/02/19 | 141 | 144 | 140 | 144 | 9,000 |
2009/02/18 | 141 | 143 | 141 | 142 | 9,000 |
2009/02/17 | 143 | 144 | 143 | 143 | 4,000 |
2009/02/16 | 141 | 143 | 141 | 143 | 11,000 |
2009/02/13 | 141 | 141 | 141 | 141 | 4,000 |
2009/02/12 | 140 | 141 | 139 | 141 | 10,000 |
2009/02/10 | 143 | 143 | 142 | 142 | 11,000 |
2009/02/09 | 143 | 143 | 140 | 143 | 17,000 |
2009/02/06 | 142 | 144 | 142 | 143 | 16,000 |
2009/02/05 | 143 | 144 | 140 | 143 | 20,000 |
2009/02/04 | 144 | 146 | 143 | 144 | 51,000 |
2009/02/03 | 146 | 146 | 144 | 144 | 25,000 |
2009/02/02 | 145 | 146 | 138 | 146 | 68,000 |
2009/01/30 | 131 | 135 | 130 | 135 | 33,000 |
2009/01/29 | 135 | 135 | 135 | 135 | 1,000 |
2009/01/28 | 137 | 137 | 134 | 134 | 10,000 |
2009/01/27 | 135 | 135 | 134 | 134 | 2,000 |
2009/01/26 | 132 | 132 | 132 | 132 | 5,000 |
2009/01/23 | 133 | 133 | 131 | 131 | 24,000 |
2009/01/22 | 134 | 134 | 129 | 132 | 22,000 |
2009/01/21 | 131 | 135 | 126 | 133 | 28,000 |
2009/01/20 | 135 | 135 | 135 | 135 | 4,000 |
2009/01/19 | 137 | 137 | 133 | 136 | 16,000 |
2009/01/16 | 133 | 136 | 131 | 133 | 49,000 |
2009/01/15 | 134 | 136 | 134 | 136 | 12,000 |
2009/01/14 | 136 | 137 | 132 | 137 | 28,000 |
2009/01/13 | 136 | 136 | 130 | 132 | 21,000 |
2009/01/09 | 136 | 140 | 135 | 137 | 92,000 |
2009/01/08 | 129 | 138 | 129 | 134 | 79,000 |
2009/01/07 | 127 | 130 | 127 | 129 | 39,000 |
2009/01/06 | 127 | 128 | 126 | 127 | 15,000 |
2009/01/05 | 129 | 129 | 128 | 128 | 11,000 |