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 |
|---|---|---|---|---|---|
| 2013/12/30 | 272 | 280 | 272 | 277 | 67,000 |
| 2013/12/27 | 272 | 273 | 268 | 269 | 41,000 |
| 2013/12/26 | 267 | 272 | 264 | 269 | 43,000 |
| 2013/12/25 | 259 | 270 | 259 | 262 | 85,000 |
| 2013/12/24 | 258 | 259 | 255 | 259 | 85,000 |
| 2013/12/20 | 258 | 258 | 256 | 258 | 31,000 |
| 2013/12/19 | 260 | 261 | 260 | 260 | 36,000 |
| 2013/12/18 | 259 | 259 | 255 | 259 | 52,000 |
| 2013/12/17 | 259 | 259 | 259 | 259 | 19,000 |
| 2013/12/16 | 262 | 262 | 255 | 256 | 17,000 |
| 2013/12/13 | 264 | 264 | 256 | 262 | 34,000 |
| 2013/12/12 | 257 | 257 | 255 | 257 | 33,000 |
| 2013/12/11 | 258 | 258 | 256 | 256 | 17,000 |
| 2013/12/10 | 257 | 258 | 256 | 258 | 21,000 |
| 2013/12/09 | 264 | 266 | 258 | 261 | 22,000 |
| 2013/12/06 | 265 | 265 | 264 | 264 | 61,000 |
| 2013/12/05 | 263 | 265 | 263 | 265 | 13,000 |
| 2013/12/04 | 263 | 265 | 262 | 264 | 61,000 |
| 2013/12/03 | 263 | 264 | 263 | 264 | 19,000 |
| 2013/12/02 | 262 | 263 | 260 | 263 | 39,000 |
| 2013/11/29 | 260 | 260 | 257 | 260 | 13,000 |
| 2013/11/28 | 260 | 262 | 258 | 260 | 53,000 |
| 2013/11/27 | 256 | 260 | 256 | 260 | 42,000 |
| 2013/11/26 | 253 | 256 | 253 | 256 | 26,000 |
| 2013/11/25 | 255 | 255 | 250 | 254 | 68,000 |
| 2013/11/22 | 256 | 257 | 255 | 257 | 12,000 |
| 2013/11/21 | 257 | 257 | 255 | 257 | 25,000 |
| 2013/11/20 | 256 | 257 | 249 | 253 | 33,000 |
| 2013/11/19 | 257 | 258 | 256 | 256 | 17,000 |
| 2013/11/18 | 260 | 260 | 257 | 258 | 27,000 |
| 2013/11/15 | 258 | 262 | 256 | 261 | 30,000 |
| 2013/11/14 | 259 | 260 | 254 | 260 | 26,000 |
| 2013/11/13 | 258 | 261 | 256 | 257 | 17,000 |
| 2013/11/12 | 257 | 262 | 257 | 262 | 43,000 |
| 2013/11/11 | 263 | 263 | 256 | 260 | 44,000 |
| 2013/11/08 | 262 | 263 | 257 | 263 | 34,000 |
| 2013/11/07 | 260 | 265 | 258 | 263 | 96,000 |
| 2013/11/06 | 258 | 260 | 254 | 260 | 43,000 |
| 2013/11/05 | 261 | 261 | 256 | 259 | 25,000 |
| 2013/11/01 | 250 | 265 | 250 | 265 | 113,000 |
| 2013/10/31 | 258 | 265 | 257 | 263 | 179,000 |
| 2013/10/30 | 255 | 259 | 250 | 259 | 114,000 |
| 2013/10/29 | 254 | 259 | 251 | 252 | 61,000 |
| 2013/10/28 | 255 | 255 | 248 | 254 | 59,000 |
| 2013/10/25 | 256 | 256 | 244 | 254 | 52,000 |
| 2013/10/24 | 246 | 258 | 246 | 254 | 130,000 |
| 2013/10/23 | 266 | 266 | 246 | 250 | 211,000 |
| 2013/10/22 | 236 | 286 | 235 | 269 | 594,000 |
| 2013/10/21 | 234 | 237 | 234 | 237 | 14,000 |
| 2013/10/18 | 238 | 238 | 231 | 231 | 49,000 |
| 2013/10/17 | 238 | 238 | 236 | 238 | 19,000 |
| 2013/10/16 | 235 | 236 | 235 | 236 | 6,000 |
| 2013/10/15 | 238 | 239 | 235 | 237 | 14,000 |
| 2013/10/11 | 238 | 240 | 238 | 240 | 14,000 |
| 2013/10/10 | 237 | 240 | 235 | 235 | 9,000 |
| 2013/10/09 | 237 | 238 | 236 | 236 | 17,000 |
| 2013/10/08 | 222 | 238 | 221 | 238 | 18,000 |
| 2013/10/07 | 231 | 233 | 224 | 224 | 34,000 |
| 2013/10/04 | 237 | 238 | 235 | 235 | 35,000 |
| 2013/10/03 | 240 | 240 | 238 | 238 | 6,000 |
| 2013/10/02 | 241 | 241 | 240 | 240 | 5,000 |
| 2013/10/01 | 242 | 245 | 241 | 241 | 26,000 |
| 2013/09/30 | 242 | 244 | 241 | 242 | 25,000 |
| 2013/09/27 | 241 | 245 | 241 | 241 | 20,000 |
| 2013/09/26 | 238 | 244 | 238 | 241 | 26,000 |
| 2013/09/25 | 244 | 244 | 235 | 235 | 27,000 |
| 2013/09/24 | 246 | 246 | 240 | 245 | 67,000 |
| 2013/09/20 | 247 | 247 | 245 | 246 | 52,000 |
| 2013/09/19 | 243 | 247 | 241 | 247 | 47,000 |
| 2013/09/18 | 246 | 248 | 241 | 242 | 39,000 |
| 2013/09/17 | 242 | 247 | 241 | 244 | 74,000 |
| 2013/09/13 | 240 | 240 | 235 | 236 | 19,000 |
| 2013/09/12 | 244 | 244 | 236 | 242 | 41,000 |
| 2013/09/11 | 244 | 245 | 235 | 239 | 44,000 |
| 2013/09/10 | 225 | 242 | 225 | 240 | 111,000 |
| 2013/09/09 | 219 | 225 | 219 | 223 | 95,000 |
| 2013/09/06 | 207 | 210 | 205 | 210 | 10,000 |
| 2013/09/05 | 208 | 208 | 207 | 207 | 2,000 |
| 2013/09/04 | 208 | 210 | 207 | 209 | 11,000 |
| 2013/09/03 | 205 | 209 | 205 | 209 | 11,000 |
| 2013/09/02 | 206 | 206 | 205 | 206 | 16,000 |
| 2013/08/30 | 208 | 208 | 207 | 207 | 5,000 |
| 2013/08/29 | 208 | 208 | 207 | 207 | 4,000 |
| 2013/08/28 | 208 | 208 | 207 | 207 | 4,000 |
| 2013/08/27 | 211 | 211 | 207 | 207 | 7,000 |
| 2013/08/26 | 209 | 209 | 209 | 209 | 6,000 |
| 2013/08/23 | 213 | 213 | 208 | 209 | 16,000 |
| 2013/08/22 | 213 | 213 | 207 | 209 | 12,000 |
| 2013/08/21 | 213 | 213 | 212 | 212 | 2,000 |
| 2013/08/20 | 215 | 215 | 213 | 213 | 2,000 |
| 2013/08/16 | 212 | 212 | 212 | 212 | 2,000 |
| 2013/08/15 | 211 | 212 | 211 | 212 | 6,000 |
| 2013/08/14 | 213 | 214 | 213 | 214 | 2,000 |
| 2013/08/13 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/08/12 | 210 | 210 | 210 | 210 | 2,000 |
| 2013/08/09 | 212 | 212 | 211 | 211 | 4,000 |
| 2013/08/08 | 214 | 214 | 214 | 214 | 2,000 |
| 2013/08/07 | 215 | 216 | 212 | 212 | 11,000 |
| 2013/08/06 | 217 | 217 | 215 | 216 | 11,000 |
| 2013/08/05 | 218 | 218 | 218 | 218 | 3,000 |
| 2013/08/02 | 215 | 216 | 214 | 216 | 11,000 |
| 2013/08/01 | 215 | 215 | 210 | 211 | 35,000 |
| 2013/07/31 | 210 | 212 | 209 | 211 | 24,000 |
| 2013/07/30 | 209 | 209 | 208 | 208 | 4,000 |
| 2013/07/29 | 209 | 209 | 208 | 208 | 2,000 |
| 2013/07/26 | 212 | 212 | 207 | 210 | 17,000 |
| 2013/07/25 | 214 | 214 | 210 | 212 | 32,000 |
| 2013/07/24 | 209 | 211 | 207 | 210 | 9,000 |
| 2013/07/23 | 207 | 210 | 207 | 209 | 36,000 |
| 2013/07/22 | 211 | 211 | 205 | 207 | 12,000 |
| 2013/07/19 | 212 | 213 | 209 | 209 | 16,000 |
| 2013/07/18 | 212 | 212 | 210 | 210 | 10,000 |
| 2013/07/17 | 210 | 210 | 210 | 210 | 3,000 |
| 2013/07/16 | 209 | 211 | 209 | 210 | 22,000 |
| 2013/07/12 | 208 | 208 | 208 | 208 | 8,000 |
| 2013/07/11 | 207 | 207 | 205 | 207 | 11,000 |
| 2013/07/10 | 206 | 206 | 206 | 206 | 3,000 |
| 2013/07/09 | 206 | 206 | 205 | 205 | 11,000 |
| 2013/07/08 | 207 | 210 | 205 | 205 | 22,000 |
| 2013/07/05 | 206 | 207 | 205 | 206 | 11,000 |
| 2013/07/04 | 205 | 210 | 205 | 207 | 10,000 |
| 2013/07/03 | 210 | 210 | 208 | 208 | 19,000 |
| 2013/07/02 | 208 | 209 | 208 | 209 | 2,000 |
| 2013/07/01 | 208 | 208 | 208 | 208 | 6,000 |
| 2013/06/28 | 204 | 204 | 204 | 204 | 10,000 |
| 2013/06/27 | 203 | 203 | 203 | 203 | 3,000 |
| 2013/06/26 | 208 | 208 | 203 | 203 | 11,000 |
| 2013/06/25 | 206 | 206 | 200 | 204 | 20,000 |
| 2013/06/24 | 203 | 206 | 202 | 206 | 15,000 |
| 2013/06/21 | 200 | 200 | 197 | 200 | 15,000 |
| 2013/06/20 | 204 | 205 | 203 | 205 | 6,000 |
| 2013/06/19 | 209 | 209 | 202 | 206 | 11,000 |
| 2013/06/18 | 209 | 212 | 208 | 209 | 9,000 |
| 2013/06/17 | 201 | 206 | 201 | 205 | 4,000 |
| 2013/06/14 | 204 | 204 | 204 | 204 | 9,000 |
| 2013/06/13 | 198 | 199 | 188 | 199 | 37,000 |
| 2013/06/12 | 205 | 205 | 199 | 199 | 88,000 |
| 2013/06/11 | 213 | 213 | 205 | 205 | 23,000 |
| 2013/06/10 | 211 | 213 | 211 | 213 | 7,000 |
| 2013/06/07 | 211 | 218 | 202 | 205 | 22,000 |
| 2013/06/06 | 225 | 225 | 220 | 220 | 43,000 |
| 2013/06/05 | 230 | 230 | 229 | 229 | 3,000 |
| 2013/06/04 | 227 | 227 | 225 | 225 | 4,000 |
| 2013/06/03 | 228 | 228 | 226 | 226 | 4,000 |
| 2013/05/31 | 227 | 228 | 227 | 228 | 8,000 |
| 2013/05/30 | 228 | 228 | 227 | 227 | 4,000 |
| 2013/05/29 | 232 | 232 | 230 | 230 | 4,000 |
| 2013/05/28 | 227 | 232 | 227 | 232 | 7,000 |
| 2013/05/27 | 231 | 231 | 225 | 231 | 13,000 |
| 2013/05/24 | 232 | 236 | 231 | 231 | 26,000 |
| 2013/05/23 | 239 | 239 | 230 | 230 | 24,000 |
| 2013/05/22 | 239 | 239 | 238 | 238 | 19,000 |
| 2013/05/21 | 239 | 239 | 238 | 238 | 31,000 |
| 2013/05/20 | 241 | 241 | 237 | 240 | 33,000 |
| 2013/05/17 | 235 | 240 | 233 | 240 | 40,000 |
| 2013/05/16 | 228 | 234 | 226 | 234 | 43,000 |
| 2013/05/15 | 233 | 238 | 226 | 228 | 60,000 |
| 2013/05/14 | 237 | 238 | 228 | 235 | 16,000 |
| 2013/05/13 | 243 | 244 | 238 | 238 | 22,000 |
| 2013/05/10 | 240 | 240 | 238 | 240 | 14,000 |
| 2013/05/09 | 234 | 239 | 230 | 238 | 57,000 |
| 2013/05/08 | 243 | 244 | 241 | 242 | 50,000 |
| 2013/05/07 | 241 | 244 | 240 | 241 | 49,000 |
| 2013/05/02 | 240 | 240 | 240 | 240 | 2,000 |
| 2013/05/01 | 240 | 242 | 238 | 241 | 27,000 |
| 2013/04/30 | 237 | 242 | 237 | 240 | 16,000 |
| 2013/04/26 | 240 | 240 | 236 | 237 | 36,000 |
| 2013/04/25 | 240 | 241 | 236 | 240 | 63,000 |
| 2013/04/24 | 239 | 240 | 238 | 240 | 38,000 |
| 2013/04/23 | 239 | 240 | 235 | 240 | 28,000 |
| 2013/04/22 | 239 | 241 | 239 | 241 | 14,000 |
| 2013/04/19 | 237 | 240 | 235 | 236 | 21,000 |
| 2013/04/18 | 238 | 240 | 237 | 240 | 11,000 |
| 2013/04/17 | 238 | 239 | 236 | 239 | 6,000 |
| 2013/04/16 | 239 | 241 | 233 | 241 | 13,000 |
| 2013/04/15 | 240 | 240 | 239 | 239 | 6,000 |
| 2013/04/12 | 242 | 243 | 239 | 243 | 14,000 |
| 2013/04/11 | 244 | 244 | 241 | 242 | 31,000 |
| 2013/04/10 | 245 | 246 | 241 | 245 | 19,000 |
| 2013/04/09 | 246 | 249 | 241 | 244 | 53,000 |
| 2013/04/08 | 237 | 254 | 232 | 254 | 70,000 |
| 2013/04/05 | 234 | 238 | 229 | 238 | 33,000 |
| 2013/04/04 | 233 | 233 | 233 | 233 | 1,000 |
| 2013/04/03 | 229 | 232 | 229 | 232 | 11,000 |
| 2013/04/02 | 229 | 229 | 224 | 229 | 16,000 |
| 2013/04/01 | 236 | 236 | 228 | 228 | 16,000 |
| 2013/03/29 | 234 | 237 | 229 | 236 | 45,000 |
| 2013/03/28 | 237 | 237 | 220 | 232 | 104,000 |
| 2013/03/27 | 242 | 243 | 237 | 241 | 89,000 |
| 2013/03/26 | 251 | 252 | 248 | 250 | 65,000 |
| 2013/03/25 | 253 | 255 | 249 | 255 | 49,000 |
| 2013/03/22 | 254 | 255 | 250 | 253 | 61,000 |
| 2013/03/21 | 259 | 259 | 253 | 254 | 60,000 |
| 2013/03/19 | 260 | 260 | 255 | 259 | 33,000 |
| 2013/03/18 | 253 | 260 | 253 | 260 | 57,000 |
| 2013/03/15 | 246 | 252 | 246 | 252 | 118,000 |
| 2013/03/14 | 245 | 246 | 242 | 245 | 44,000 |
| 2013/03/13 | 246 | 246 | 245 | 245 | 24,000 |
| 2013/03/12 | 246 | 246 | 245 | 246 | 28,000 |
| 2013/03/11 | 243 | 245 | 241 | 245 | 43,000 |
| 2013/03/08 | 243 | 243 | 242 | 243 | 13,000 |
| 2013/03/07 | 242 | 243 | 241 | 243 | 32,000 |
| 2013/03/06 | 237 | 241 | 237 | 241 | 49,000 |
| 2013/03/05 | 236 | 237 | 234 | 236 | 14,000 |
| 2013/03/04 | 236 | 238 | 234 | 237 | 19,000 |
| 2013/03/01 | 238 | 238 | 235 | 237 | 17,000 |
| 2013/02/28 | 237 | 238 | 237 | 238 | 16,000 |
| 2013/02/27 | 233 | 237 | 233 | 237 | 21,000 |
| 2013/02/26 | 229 | 236 | 229 | 236 | 14,000 |
| 2013/02/25 | 233 | 236 | 232 | 236 | 27,000 |
| 2013/02/22 | 232 | 234 | 231 | 234 | 12,000 |
| 2013/02/21 | 230 | 232 | 229 | 232 | 17,000 |
| 2013/02/20 | 226 | 230 | 226 | 230 | 29,000 |
| 2013/02/19 | 226 | 228 | 226 | 226 | 6,000 |
| 2013/02/18 | 226 | 229 | 222 | 228 | 18,000 |
| 2013/02/15 | 227 | 227 | 220 | 222 | 30,000 |
| 2013/02/14 | 226 | 229 | 226 | 229 | 13,000 |
| 2013/02/13 | 230 | 230 | 226 | 226 | 17,000 |
| 2013/02/12 | 232 | 233 | 227 | 230 | 26,000 |
| 2013/02/08 | 231 | 232 | 229 | 232 | 26,000 |
| 2013/02/07 | 228 | 234 | 228 | 232 | 31,000 |
| 2013/02/06 | 231 | 233 | 225 | 231 | 87,000 |
| 2013/02/05 | 232 | 234 | 229 | 233 | 46,000 |
| 2013/02/04 | 233 | 234 | 230 | 234 | 34,000 |
| 2013/02/01 | 239 | 239 | 230 | 233 | 59,000 |
| 2013/01/31 | 234 | 237 | 233 | 237 | 35,000 |
| 2013/01/30 | 230 | 234 | 230 | 234 | 30,000 |
| 2013/01/29 | 230 | 233 | 230 | 230 | 10,000 |
| 2013/01/28 | 228 | 230 | 225 | 230 | 32,000 |
| 2013/01/25 | 226 | 230 | 226 | 229 | 40,000 |
| 2013/01/24 | 227 | 227 | 220 | 224 | 40,000 |
| 2013/01/23 | 235 | 235 | 224 | 225 | 35,000 |
| 2013/01/22 | 230 | 235 | 228 | 235 | 26,000 |
| 2013/01/21 | 234 | 234 | 230 | 231 | 36,000 |
| 2013/01/18 | 237 | 237 | 232 | 234 | 29,000 |
| 2013/01/17 | 237 | 237 | 234 | 234 | 49,000 |
| 2013/01/16 | 239 | 239 | 235 | 238 | 53,000 |
| 2013/01/15 | 232 | 238 | 230 | 235 | 42,000 |
| 2013/01/11 | 233 | 235 | 231 | 232 | 34,000 |
| 2013/01/10 | 230 | 233 | 227 | 229 | 38,000 |
| 2013/01/09 | 225 | 229 | 219 | 229 | 38,000 |
| 2013/01/08 | 235 | 235 | 230 | 230 | 25,000 |
| 2013/01/07 | 238 | 238 | 234 | 237 | 52,000 |
| 2013/01/04 | 231 | 236 | 229 | 236 | 71,000 |